技嘉 (2376)-元大-北府券商分點個股進出

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
288.5
漲跌
▼10.5
漲幅
-3.51%
成交量
12,638張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	20.8	288.10	16	289.56	288.50	4.8	20,359	0.02%
2024/04/30	4.1	300.24	5	300.20	299.00	-0.9	20,433	0.00%
2024/04/29	5.1	300.01	5	300.30	301.00	0.1	20,774	0.00%
2024/04/26	7	297.43	13.1	297.53	295.50	-6.1	21,500	-0.03%
2024/04/25	7.1	292.13	5	290.40	290.50	2.1	21,841	0.01%
2024/04/24	14	293.09	22	294.52	299.50	-8	21,890	-0.04%
2024/04/23	20	284.05	8	282.19	281.00	12	21,915	0.05%
2024/04/22	9.1	285.82	10.1	285.13	282.50	-1	21,890	0.00%
2024/04/19	8.6	296.53	14.2	293.30	292.50	-5.6	21,857	-0.03%
2024/04/18	17.2	302.02	6	304.00	302.00	11.2	21,884	0.05%
2024/04/17	21	302.86	22	305.36	308.00	-1	22,149	0.00%
2024/04/16	8	300.70	35.1	303.63	302.00	-27.1	22,111	-0.12%
2024/04/15	48.2	305.00	12	305.63	302.00	36.1	22,218	0.16%
2024/04/12	11.4	322.62	8	319.13	318.00	3.4	22,071	0.02%
2024/04/11	14.3	319.86	9.1	318.81	320.50	5.2	22,015	0.02%
2024/04/10	19.8	333.45	8.6	335.94	320.00	11.2	21,964	0.05%
2024/04/09	17.4	338.24	16.1	338.48	335.00	1.4	21,664	0.01%
2024/04/08	26.5	331.23	36.9	337.39	340.00	-10.4	21,721	-0.05%
2024/04/03	9.3	315.85	7	315.08	317.50	2.3	21,494	0.01%
2024/04/02	2.1	315.66	5	315.40	317.00	-2.9	21,370	-0.01%
2024/04/01	6.2	317.74	10	318.80	318.50	-3.8	21,222	-0.02%
2024/03/29	11	317.96	9.5	317.51	316.00	1.6	21,146	0.01%
2024/03/28	4.3	311.08	9.3	309.54	313.00	-5	20,885	-0.02%
2024/03/27	2.2	304.99	3	308.33	310.00	-0.8	20,888	0.00%
2024/03/26	3.2	304.61	13	304.19	304.50	-9.8	20,952	-0.05%
2024/03/25	10.6	307.13	5	306.90	306.00	5.6	20,978	0.03%
2024/03/22	40.8	302.04	11	298.27	303.00	29.8	21,011	0.14%
2024/03/21	4.3	293.30	7.1	292.79	291.00	-2.7	20,568	-0.01%
2024/03/20	14.1	300.28	14	295.32	295.00	0.1	20,540	0.00%
2024/03/19	20.7	305.77	10	308.00	305.00	10.7	20,591	0.05%
2024/03/18	39.1	308.96	34	309.94	310.50	5.1	20,605	0.02%
2024/03/15	60.1	315.26	62	318.88	313.00	-1.9	20,670	-0.01%
2024/03/14	11.1	321.56	7	322.64	317.50	4.1	20,584	0.02%
2024/03/13	47.4	331.10	32.1	329.66	328.00	15.3	20,968	0.07%
2024/03/12	20	358.67	5	357.00	355.00	15	20,947	0.07%
2024/03/11	21.1	370.71	23.3	362.82	360.00	-2.2	21,071	-0.01%
2024/03/08	10.1	362.76	8.3	369.42	358.00	1.8	20,879	0.01%
2024/03/07	5	363.00	10	360.40	359.00	-5	20,680	-0.02%
2024/03/06	2.3	364.35	8.5	364.80	362.50	-6.1	20,673	-0.03%
2024/03/05	4.1	359.01	4.4	360.55	361.50	-0.4	20,875	0.00%
2024/03/04	18.1	367.71	22.6	364.50	354.50	-4.6	20,978	-0.02%
2024/03/01	0.2	356.81	11	356.50	361.00	-10.8	20,553	-0.05%
2024/02/29	4	337.63	3.1	340.66	345.00	1	20,268	0.00%
2024/02/27	16	334.50	16	335.38	334.00	0	20,072	0.00%
2024/02/26	17.2	334.72	14	335.04	335.00	3.2	20,034	0.02%
2024/02/23	22.1	351.82	6.1	349.36	342.50	16.1	20,105	0.08%
2024/02/22	12.4	356.30	11	349.05	347.00	1.4	20,284	0.01%
2024/02/21	17.2	347.81	10.5	349.70	347.50	6.7	19,874	0.03%
2024/02/20	39.4	359.19	29	360.00	357.00	10.3	19,790	0.05%
2024/02/19	12.2	371.24	12.1	370.05	366.50	0.1	19,592	0.00%
2024/02/16	10	380.35	13.2	383.41	381.00	-3.2	19,637	-0.02%
2024/02/15	2.1	364.80	14.4	369.99	370.50	-12.2	19,260	-0.06%
2024/02/05	14	338.14	17.3	338.68	337.00	-3.3	18,948	-0.02%
2024/02/02	7	331.14	22.5	330.68	333.00	-15.5	18,947	-0.08%
2024/02/01	14	307.36	17	307.03	313.50	-3	18,987	-0.02%
2024/01/31	12	308.59	14	309.36	309.00	-2	19,098	-0.01%
2024/01/30	28	304.64	31.2	305.98	305.00	-3.2	19,085	-0.02%
2024/01/29	3.1	289.00	12	293.33	295.00	-8.9	19,111	-0.05%
2024/01/26	5.2	285.79	4.3	286.29	284.00	1	19,311	0.00%
2024/01/25	11.3	293.43	16.2	291.61	292.00	-4.9	19,532	-0.03%
2024/01/24	4	293.50	8.2	294.32	293.50	-4.2	19,400	-0.02%
2024/01/23	11.5	293.02	4	291.75	291.00	7.5	19,559	0.04%
2024/01/22	5.6	290.74	19.2	291.52	297.50	-13.6	19,345	-0.07%
2024/01/19	11.5	267.91	21.2	266.95	270.50	-9.7	18,793	-0.05%
2024/01/18	13	252.47	9.1	253.81	256.00	3.9	18,715	0.02%
2024/01/17	14	263.50	13.6	258.00	257.00	0.4	18,829	0.00%
2024/01/16	5.1	260.51	4.2	261.24	261.50	0.8	18,890	0.00%
2024/01/15	6.4	264.71	5.6	261.55	260.50	0.8	19,056	0.00%
2024/01/12	9	261.17	8.1	263.06	262.00	0.9	19,319	0.00%
2024/01/11	3.5	257.86	21.4	258.49	263.00	-17.9	19,423	-0.09%
2024/01/10	6	248.25	2	248.25	247.50	4	19,718	0.02%
2024/01/09	3.5	252.22	18.5	251.38	252.00	-15	19,960	-0.08%
2024/01/08	4	243.63	23	242.17	241.50	-19	19,988	-0.10%
2024/01/05	29.2	245.88	6.2	244.37	243.00	23	20,430	0.11%
2024/01/04	9.2	248.14	4	247.89	247.00	5.2	20,781	0.02%
2024/01/03	23.3	248.68	63.7	248.55	247.50	-40.4	21,367	-0.19%
2024/01/02	40.7	258.17	13.7	255.13	255.00	27	21,383	0.13%
2023/12/29	30.2	267.82	21.4	266.63	266.00	8.8	21,203	0.04%
2023/12/28	3.4	265.48	5.2	265.69	265.50	-1.8	21,225	-0.01%
2023/12/27	4.2	263.08	10.4	264.22	264.00	-6.3	21,380	-0.03%
2023/12/26	2.2	263.20	2.5	262.92	264.00	-0.3	21,804	0.00%
2023/12/25	1.4	260.91	19	263.18	263.50	-17.6	22,253	-0.08%
2023/12/22	7.1	262.71	4.1	260.79	259.00	3	22,547	0.01%
2023/12/21	7.1	257.44	13.3	262.49	262.00	-6.2	22,777	-0.03%
2023/12/20	11.2	261.78	15.3	261.84	261.50	-4.1	23,024	-0.02%
2023/12/19	7.2	257.24	5.5	258.40	260.00	1.8	23,341	0.01%
2023/12/18	6	254.25	8	254.75	255.50	-2	23,623	-0.01%
2023/12/15	6.6	256.97	7	254.86	254.00	-0.4	24,052	0.00%
2023/12/14	13.3	255.78	23	257.41	257.50	-9.8	24,102	-0.04%
2023/12/13	49.1	252.62	9	250.67	250.00	40.1	24,239	0.17%
2023/12/12	9	252.33	8.6	252.29	250.50	0.4	24,357	0.00%
2023/12/11	24.1	254.96	11	252.91	251.50	13.1	24,544	0.05%
2023/12/08	79.2	263.09	70.7	259.65	258.50	8.4	24,567	0.03%
2023/12/07	33.7	251.64	94.4	256.39	259.50	-60.7	24,442	-0.25%
2023/12/06	8.3	243.75	18.5	240.18	243.50	-10.2	24,601	-0.04%
2023/12/05	20.6	229.94	14.4	229.04	228.50	6.2	24,768	0.02%
2023/12/04	16.4	242.40	9.4	238.33	236.00	7	25,017	0.03%
2023/12/01	6.1	246.01	3.3	246.11	246.00	2.8	25,087	0.01%
2023/11/30	12.4	246.23	29.8	249.47	250.00	-17.4	25,309	-0.07%
2023/11/29	2.4	244.37	8.5	243.09	243.50	-6.1	25,290	-0.02%
2023/11/28	4.7	232.67	7.1	234.62	235.00	-2.4	25,443	-0.01%
2023/11/27	14	230.79	13.1	231.56	230.00	0.9	26,463	0.00%
2023/11/24	4	234.13	5	234.40	232.00	-1	26,978	0.00%
2023/11/22	69	236.65	20.4	233.69	233.50	48.6	27,809	0.17%
2023/11/21	21.6	241.72	21.5	242.82	244.00	0.1	27,996	0.00%
2023/11/20	8.1	230.35	21.3	232.44	233.00	-13.2	28,514	-0.05%
2023/11/17	33.3	231.39	55.1	230.77	230.50	-21.8	28,784	-0.08%
2023/11/16	10	231.90	6	232.58	233.00	4	29,414	0.01%
2023/11/15	17	232.53	19.2	231.13	228.50	-2.2	29,340	-0.01%
2023/11/14	11	228.95	12.1	229.21	229.50	-1.1	29,350	0.00%
2023/11/13	23	227.24	6	229.75	225.50	17	29,605	0.06%
2023/11/10	26.4	226.61	21.1	227.65	230.50	5.3	29,695	0.02%
2023/11/09	29	230.03	30.1	231.03	231.00	-1.1	29,822	0.00%
2023/11/08	11.2	225.89	10.2	226.94	224.50	1	29,683	0.00%
2023/11/07	20	218.17	23.1	220.42	220.50	-3.1	29,783	-0.01%
2023/11/06	20.4	218.66	16.2	219.55	220.00	4.2	30,121	0.01%
2023/11/03	14.4	223.76	46	222.33	220.50	-31.6	30,274	-0.10%
2023/11/02	57	228.89	13	233.08	226.50	44	30,540	0.14%
2023/11/01	20	218.28	30	220.25	221.00	-10	30,490	-0.03%
2023/10/31	20	229.02	5	219.80	217.50	15	30,708	0.05%
2023/10/30	13	233.23	12	232.67	232.50	1	30,679	0.00%
2023/10/27	1	237.50	2.1	236.95	235.50	-1.1	30,856	0.00%
2023/10/26	13.2	232.92	11.7	233.47	232.00	1.5	31,051	0.00%
2023/10/25	9	245.61	5	246.40	245.50	4	31,115	0.01%
2023/10/24	3.1	244.76	6	243.93	247.00	-2.9	31,257	-0.01%
2023/10/23	9.6	243.15	9	242.28	239.00	0.5	31,608	0.00%
2023/10/20	15	238.70	14	240.29	241.50	1	32,203	0.00%
2023/10/19	19	243.66	18	243.70	243.00	1	32,573	0.00%
2023/10/18	20.4	251.21	12.1	250.15	246.00	8.3	33,002	0.03%
2023/10/17	9.1	265.10	3.1	264.93	261.50	6	32,569	0.02%
2023/10/16	8.1	267.74	8	268.63	265.50	0.1	32,685	0.00%
2023/10/13	71.2	270.60	53	270.78	271.00	18.2	33,080	0.06%
2023/10/12	11	284.09	15.1	284.93	284.50	-4.1	32,909	-0.01%
2023/10/11	24.4	289.24	15	287.63	274.00	9.4	33,130	0.03%
2023/10/06	10.2	289.94	11	290.36	289.50	-0.8	33,267	0.00%
2023/10/05	17.1	288.64	19	288.08	288.00	-1.9	33,634	-0.01%
2023/10/04	13.1	284.76	14	287.46	287.50	-0.9	33,823	0.00%
2023/10/03	14.2	291.55	11	289.82	290.00	3.2	34,036	0.01%
2023/10/02	15	291.74	16.4	293.01	290.00	-1.3	34,069	0.00%
2023/09/28	19.2	286.86	15	283.10	281.50	4.2	33,874	0.01%
2023/09/27	7	279.21	14.1	280.34	284.50	-7.1	33,745	-0.02%
2023/09/26	10.1	279.23	9.3	281.24	275.50	0.8	33,843	0.00%
2023/09/25	17	276.14	17	275.15	274.50	0	33,822	0.00%
2023/09/22	30	270.15	36.3	272.62	279.00	-6.3	33,668	-0.02%
2023/09/21	10.4	263.79	5	264.10	268.50	5.4	33,359	0.02%
2023/09/20	22.1	264.66	10.1	264.97	263.50	12	33,008	0.04%
2023/09/19	12.1	258.83	16	255.84	253.50	-3.9	32,760	-0.01%
2023/09/18	18.3	259.49	13	261.19	260.00	5.3	32,765	0.02%
2023/09/15	14	275.96	15	272.77	271.50	-1	32,493	0.00%
2023/09/14	17.3	277.81	14	277.25	278.00	3.3	32,446	0.01%
2023/09/13	12.1	267.75	4	267.50	267.50	8.1	32,186	0.03%
2023/09/12	12.1	272.95	9.1	272.83	270.50	3	32,289	0.01%
2023/09/11	24.7	290.68	17.1	288.60	279.50	7.5	32,135	0.02%
2023/09/08	45.4	315.42	40.1	313.62	307.50	5.3	31,678	0.02%
2023/09/07	5.2	305.37	7.1	310.25	314.50	-1.9	31,645	-0.01%
2023/09/06	16.3	310.75	10	307.40	306.50	6.3	31,971	0.02%
2023/09/05	6.3	311.95	2	310.25	311.00	4.3	32,151	0.01%
2023/09/04	11.4	320.88	10	318.05	316.00	1.4	31,990	0.00%
2023/09/01	20.3	336.69	12.3	328.43	323.00	8	32,027	0.03%
2023/08/31	30.1	345.76	19.5	346.55	341.00	10.6	31,778	0.03%
2023/08/30	23.3	364.79	25	366.34	354.00	-1.7	31,011	-0.01%
2023/08/29	19.4	351.68	25	352.60	354.00	-5.6	31,023	-0.02%
2023/08/28	36.2	342.57	38.2	346.87	345.00	-2.1	30,750	-0.01%
2023/08/25	19	343.34	14.6	345.44	342.50	4.5	30,385	0.01%
2023/08/24	22.2	351.38	28.9	356.86	354.00	-6.7	30,075	-0.02%
2023/08/23	6	331.50	5	332.40	334.50	1	29,494	0.00%
2023/08/22	6	331.93	23.1	338.12	335.50	-17.1	30,070	-0.06%
2023/08/21	15	311.97	10	310.50	310.50	5	29,770	0.02%
2023/08/18	20	318.38	19	312.82	312.00	1	29,911	0.00%
2023/08/17	20.2	330.90	5	331.30	331.00	15.2	29,649	0.05%
2023/08/16	8.1	320.02	9	327.39	334.50	-0.9	29,316	0.00%
2023/08/15	1.1	314.81	6	314.33	316.00	-5	29,189	-0.02%
2023/08/14	15.1	291.80	17	290.97	296.00	-1.9	29,144	-0.01%
2023/08/11	4.5	302.89	18	302.47	300.50	-13.5	29,103	-0.05%
2023/08/10	25.5	301.54	9	296.94	296.00	16.5	28,971	0.06%
2023/08/09	18	338.89	12.5	338.93	328.50	5.5	28,392	0.02%
2023/08/08	17.8	342.59	12.1	344.04	333.50	5.7	27,833	0.02%
2023/08/07	1	329.00	2	335.25	336.50	-1	27,317	0.00%
2023/08/04	6.3	305.81	8.1	303.27	306.00	-1.8	27,098	-0.01%
2023/08/02	7.2	312.07	9	300.44	297.00	-1.9	26,783	-0.01%
2023/08/01	3.3	321.27	5	313.60	319.00	-1.7	26,423	-0.01%
2023/07/31	17.1	340.70	13	328.58	314.00	4.1	26,171	0.02%
2023/07/28	18	341.67	20	341.93	347.50	-2	25,871	-0.01%
2023/07/27	18.2	338.37	8.2	336.21	332.00	10	25,518	0.04%
2023/07/26	28.6	336.67	13.1	340.39	333.00	15.4	25,212	0.06%
2023/07/25	15.4	366.39	16	366.21	352.50	-0.6	24,586	0.00%
2023/07/24	9.2	332.51	13.1	343.12	354.50	-3.9	23,766	-0.02%
2023/07/21	7	309.07	7.1	317.15	322.50	-0.1	23,010	0.00%
2023/07/20	7.2	301.90	7	303.36	305.00	0.2	22,300	0.00%
2023/07/19	14.2	312.07	14.1	303.67	298.50	0.1	22,068	0.00%
2023/07/18	10.1	302.75	5.2	305.16	312.50	4.8	21,625	0.02%
2023/07/17	7	295.28	8	293.94	293.50	-1	20,944	0.00%
2023/07/14	28.2	295.90	27.1	293.47	296.00	1.1	20,668	0.01%
2023/07/13	18	314.02	14	310.40	295.50	4	20,034	0.02%
2023/07/12	10.1	293.80	14.1	298.12	304.00	-4	19,203	-0.02%
2023/07/11	10	278.00	9	277.06	276.50	1	18,647	0.01%
2023/07/10	11	272.36	13.1	273.37	273.50	-2.1	18,304	-0.01%
2023/07/07	5.1	261.24	5	262.30	261.00	0.1	17,909	0.00%
2023/07/06	5	265.30	10.2	266.27	264.00	-5.2	17,667	-0.03%
2023/07/05	8.1	263.11	8.2	263.77	265.00	-0.1	17,349	0.00%
2023/07/04	3	270.50	4.1	266.18	272.50	-1.1	16,996	-0.01%
2023/07/03	19.1	251.54	19.9	249.72	248.00	-0.8	16,641	0.00%
2023/06/30	13.5	237.69	14	238.36	243.50	-0.5	16,329	0.00%
2023/06/29	9.1	231.78	10	230.55	233.00	-0.9	16,120	-0.01%
2023/06/28	10.1	235.47	8	230.13	227.00	2.1	15,875	0.01%
2023/06/27	9.1	237.27	12	234.55	233.00	-2.9	15,635	-0.02%
2023/06/26	21.6	248.45	14	246.92	243.50	7.6	15,298	0.05%
2023/06/21	3	257.49	4.3	259.30	260.00	-1.2	15,061	-0.01%
2023/06/20	2.1	253.85	4	255.87	256.00	-1.9	14,909	-0.01%
2023/06/19	4	250.63	4.1	252.28	252.50	-0.1	14,742	0.00%
2023/06/16	4	254.76	6.2	254.35	254.50	-2.2	14,558	-0.02%
2023/06/15	4	247.12	6	248.75	246.00	-2	14,123	-0.01%
2023/06/14	2.1	241.98	1.1	242.55	242.50	1	13,790	0.01%
2023/06/13	9.1	244.27	11	244.14	245.00	-1.9	13,545	-0.01%
2023/06/12	26.3	249.17	21	246.27	243.00	5.2	13,144	0.04%
2023/06/09	9	234.00	8.1	235.25	240.50	0.9	12,421	0.01%
2023/06/08	2	220.00	6	219.00	219.00	-4	11,937	-0.03%
2023/06/07	13	219.31	13	219.96	224.50	0	11,744	0.00%
2023/06/06	9.1	210.54	7	208.50	209.00	2.1	11,416	0.02%
2023/06/05	12	203.46	10	204.95	211.50	2	11,220	0.02%
2023/06/02	6	202.10	15.8	205.25	203.00	-9.8	10,857	-0.09%
2023/06/01	4.3	187.19	5	189.20	190.50	-0.7	10,204	-0.01%
2023/05/31	4.3	184.60	2	186.98	186.50	2.3	9,895	0.02%
2023/05/30	2	182.25	1	183.50	184.50	1	9,695	0.01%
2023/05/29	12.1	184.29	12	183.70	186.00	0.1	9,462	0.00%
2023/05/26	33	189.24	38.1	189.87	185.00	-5.1	9,012	-0.06%
2023/05/25	2	178.25	16.1	180.90	180.00	-14.1	8,182	-0.17%
2023/05/24	18	165.61	18.1	165.29	165.00	-0.1	7,686	0.00%
2023/05/23	0	160.40	1	161.50	160.00	-1	7,391	-0.01%
2023/05/22	2	162.97	30	163.32	161.50	-28	7,261	-0.39%
2023/05/19	21.1	162.31	28.5	162.68	164.00	-7.4	7,143	-0.10%
2023/05/18	1	152.50	16	157.04	159.50	-15	6,904	-0.22%
2023/05/17	3.1	147.19	24.6	148.80	149.50	-21.5	6,508	-0.33%
2023/05/16	18.6	142.55	20	143.33	144.50	-1.4	6,089	-0.02%
2023/05/15	8	136.63	2	137.00	135.50	6	5,715	0.10%
2023/05/12	7	138.93	3	139.67	139.00	4	5,663	0.07%
2023/05/11	2	142.00	7.3	141.18	141.00	-5.3	5,621	-0.09%
2023/05/10	0	0.00	2	139.75	139.50	-2	5,636	-0.04%
2023/05/09	0.3	138.00	2.3	138.33	139.00	-2	5,615	-0.03%
2023/05/08	1	136.50	2	136.25	135.00	-1	5,574	-0.02%
2023/05/05	1	137.00	8	137.13	137.00	-7	5,671	-0.12%
2023/05/04	0	0.00	8	135.94	136.00	-8	5,687	-0.14%
2023/05/03	13	131.35	11	132.55	132.50	2	5,678	0.04%
2023/04/26	2	128.00	0	128.50	129.00	2	5,943	0.03%
2023/04/25	1	130.50	0	0.00	129.00	1	5,983	0.02%
2023/04/24	1	133.50	0	0.00	135.00	1	5,966	0.02%
2023/04/21	0	0.00	1	131.50	132.00	-1	6,020	-0.02%
2023/04/20	2	133.50	1	134.50	134.00	1	6,069	0.02%
2023/04/19	1	132.00	2.1	134.20	134.50	-1.1	6,132	-0.02%
2023/04/18	0	0.00	2	135.50	135.50	-2	6,115	-0.03%
2023/04/17	1	136.00	1.6	135.81	135.00	-0.6	6,169	-0.01%
2023/04/14	0.5	134.00	2	134.50	134.50	-1.5	6,224	-0.02%
2023/04/13	4.1	132.37	0	132.00	132.00	4.1	6,302	0.06%
2023/04/12	0	0.00	1	136.50	136.50	-1	6,266	-0.02%
2023/04/07	1	137.00	1	134.50	134.00	0	6,227	0.00%
2023/04/06	2	135.25	6	134.84	138.00	-4	6,239	-0.06%
2023/03/31	2	132.50	2	133.00	133.50	0	6,146	0.00%
2023/03/30	2	133.74	13	133.50	133.00	-11	6,240	-0.18%
2023/03/29	3.2	129.67	2	128.75	130.00	1.2	6,253	0.02%
2023/03/28	1.3	127.54	0	0.00	128.00	1.3	6,421	0.02%
2023/03/27	3.5	128.43	1	128.00	128.00	2.5	6,570	0.04%
2023/03/24	1	128.50	3.4	128.65	129.00	-2.4	6,994	-0.03%
2023/03/23	0	0.00	2	125.00	126.00	-2	7,530	-0.03%
2023/03/22	2	123.25	15	121.83	123.50	-13	7,667	-0.17%
2023/03/20	0	0.00	6	119.83	120.00	-6	7,621	-0.08%
2023/03/17	6	118.17	0	0.00	118.50	6	7,610	0.08%
2023/03/16	35.5	119.32	34	119.56	119.50	1.5	7,638	0.02%
2023/03/15	3.5	118.77	17	119.68	119.00	-13.5	7,704	-0.17%
2023/03/14	13	117.04	12	117.42	117.50	1	7,723	0.01%
2023/03/13	5	117.50	1.3	118.12	118.50	3.7	7,758	0.05%
2023/03/10	0	0.00	2	120.00	120.00	-2	7,731	-0.03%
2023/03/09	2	119.00	16	119.31	119.00	-14	7,803	-0.18%
2023/03/08	7	117.00	0.4	117.67	117.00	6.6	7,802	0.08%
2023/03/07	3	119.00	3	120.00	119.50	0	7,775	0.00%
2023/03/06	2	118.50	2	118.25	118.50	0	7,823	0.00%
2023/03/03	0	0.00	0.1	119.00	119.00	-0.1	8,044	0.00%
2023/03/02	7	118.50	4	119.50	120.00	3	8,078	0.04%
2023/03/01	1.1	118.59	0	0.00	120.50	1.1	8,133	0.01%
2023/02/24	1.3	119.00	6.1	122.81	119.00	-4.8	8,196	-0.06%
2023/02/23	4.2	120.75	12	120.75	120.50	-7.9	8,349	-0.09%
2023/02/22	4	114.75	0	0.00	117.50	4	8,626	0.05%
2023/02/21	2	115.75	6	116.08	116.50	-4	8,830	-0.05%
2023/02/20	3	117.00	1	117.00	116.50	2	9,029	0.02%
2023/02/17	8	118.25	0	0.00	117.50	8	9,090	0.09%
2023/02/16	1	121.00	2	120.75	121.00	-1	9,203	-0.01%
2023/02/15	4	119.50	5	119.70	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/13	2	116.75	0	0.00	117.50	2	9,392	0.02%
2023/02/10	1	117.50	1.3	116.66	117.00	-0.3	9,518	0.00%
2023/02/09	6.2	119.19	0.2	118.00	117.00	6	9,760	0.06%
2023/02/08	4	121.38	1.1	121.41	120.00	2.9	9,879	0.03%
2023/02/07	0	0.00	5.4	118.92	119.50	-5.4	9,880	-0.05%
2023/02/06	1	114.00	1	116.00	116.00	0	9,766	0.00%
2023/02/03	3	115.00	0.6	115.46	114.50	2.4	9,695	0.02%
2023/02/02	1	117.00	2	118.00	118.00	-1	9,613	-0.01%
2023/02/01	2.1	116.74	1	118.00	117.00	1.1	9,610	0.01%
2023/01/31	7	117.00	1.3	115.65	115.50	5.7	9,642	0.06%
2023/01/30	3.1	117.54	7.2	119.29	119.50	-4.1	9,570	-0.04%
2023/01/17	0.1	114.00	4	114.00	114.00	-4	9,451	-0.04%
2023/01/16	10	114.50	10	113.50	113.50	0	9,558	0.00%
2023/01/13	0	0.00	1.2	113.93	114.00	-1.2	9,583	-0.01%
2023/01/11	0.4	113.79	2.5	113.90	114.50	-2.1	10,011	-0.02%
2023/01/10	1.1	112.56	4	114.25	114.50	-2.9	10,444	-0.03%
2023/01/09	2.5	112.56	8	113.12	113.50	-5.6	10,464	-0.05%
2023/01/06	0.2	111.00	4	112.75	112.00	-3.8	10,450	-0.04%
2023/01/05	13	111.08	17	112.06	110.50	-4	10,448	-0.04%
2023/01/04	0	0.00	2	111.50	112.00	-2	10,370	-0.02%
2023/01/03	21.3	108.34	30	110.30	111.00	-8.7	10,354	-0.08%
2022/12/30	2	107.25	0	0.00	106.50	2	10,334	0.02%
2022/12/29	0	0.00	5	107.30	107.50	-5	10,358	-0.05%
2022/12/28	1	104.50	0	0.00	105.50	1	10,389	0.01%
2022/12/26	2	105.26	0	0.00	105.00	2	10,496	0.02%
2022/12/23	2	103.25	1	103.50	106.50	1	10,489	0.01%
2022/12/22	0	0.00	0	105.00	105.00	0	10,577	0.00%
2022/12/21	2	100.50	2.3	101.00	101.00	-0.3	10,486	0.00%
2022/12/20	5	102.50	0	104.00	100.00	5	10,440	0.05%
2022/12/19	6.1	103.92	3	105.00	103.00	3.1	10,318	0.03%
2022/12/16	25.1	108.92	5	107.00	107.00	20.1	10,187	0.20%
2022/12/15	5.2	114.48	37.3	113.95	114.00	-32.1	9,893	-0.32%
2022/12/14	9.1	106.66	20	106.38	107.00	-10.9	9,425	-0.12%
2022/12/13	1	101.50	2	104.00	102.50	-1	9,380	-0.01%
2022/12/12	2	101.50	2	101.75	102.50	0	9,527	0.00%
2022/12/09	5	102.80	1	102.50	102.50	4	9,695	0.04%
2022/12/08	7	101.71	2	103.50	102.50	5	9,983	0.05%
2022/12/07	9.2	100.51	3	101.33	101.00	6.2	10,046	0.06%
2022/12/06	7	104.57	2	103.50	103.50	5	10,246	0.05%
2022/12/05	10	108.95	0	0.00	108.00	10	10,310	0.10%
2022/12/01	5	110.00	14	111.89	112.50	-9	10,376	-0.09%
2022/11/30	2	108.50	1.5	108.17	108.00	0.5	10,259	0.00%
2022/11/29	1	108.00	2	107.50	108.00	-1	10,182	-0.01%
2022/11/28	3	108.17	0	0.00	108.50	3	10,151	0.03%
2022/11/25	7	109.21	5	109.50	107.50	2	10,102	0.02%
2022/11/24	1	105.50	1	106.50	107.00	0	9,830	0.00%
2022/11/23	5	105.70	2.1	105.77	105.50	2.9	9,809	0.03%
2022/11/22	2	107.50	0	0.00	107.00	2	9,772	0.02%
2022/11/21	11	109.36	6	109.00	108.00	5	9,725	0.05%
2022/11/18	6	110.83	16	111.66	113.00	-10	9,512	-0.11%
2022/11/17	1.1	106.95	3.7	105.67	107.00	-2.6	9,089	-0.03%
2022/11/16	6.5	103.00	14	102.79	104.00	-7.5	8,886	-0.08%
2022/11/15	2	98.70	0	0.00	99.00	2	8,682	0.02%
2022/11/14	4	99.20	3	100.50	100.50	1	8,649	0.01%
2022/11/11	7	101.36	3	103.50	101.00	4	8,571	0.05%
2022/11/10	7	100.57	6	101.17	100.50	1	8,519	0.01%
2022/11/09	5	100.30	10.1	101.39	102.50	-5.1	8,495	-0.06%
2022/11/08	18	101.36	16	101.38	101.00	2	8,550	0.02%
2022/11/07	3	100.63	8	101.75	102.00	-5	8,528	-0.06%
2022/11/04	5	95.80	9	96.31	96.80	-4	8,287	-0.05%
2022/11/03	1	91.20	9	93.44	95.10	-8	8,107	-0.10%
2022/11/02	2	90.80	6	92.33	92.50	-4	7,989	-0.05%
2022/11/01	4	91.40	1	92.30	91.50	3	7,996	0.04%
2022/10/31	3	92.00	0	0.00	92.50	3	8,003	0.04%
2022/10/28	9	92.80	14	93.07	92.50	-5	8,131	-0.06%
2022/10/27	4	92.10	5	92.72	93.00	-1	8,161	-0.01%
2022/10/26	3	92.03	5	91.48	91.30	-2	8,133	-0.02%
2022/10/25	2	90.10	2	90.50	90.20	0	8,121	0.00%
2022/10/24	43	90.86	53	90.13	90.00	-10	8,135	-0.12%
2022/10/21	4	89.15	5	89.68	90.30	-1	8,075	-0.01%
2022/10/20	3	89.70	2	90.05	90.00	1	8,092	0.01%
2022/10/19	7	91.06	8	91.28	91.60	-1	8,056	-0.01%
2022/10/18	6	88.48	25	89.98	89.30	-19	7,844	-0.24%
2022/10/17	4	79.83	4	80.88	83.10	0	7,549	0.00%
2022/10/14	6	82.90	0	0.00	82.10	6	7,581	0.08%
2022/10/13	0	0.00	1	83.90	82.90	-1	7,723	-0.01%
2022/10/12	3	82.67	3	82.93	82.70	0	7,919	0.00%
2022/10/11	3	82.90	3	82.77	82.90	0	7,973	0.00%
2022/10/07	13	86.65	5	86.56	84.80	8	7,914	0.10%
2022/10/06	5	89.52	8	91.28	89.00	-3	7,802	-0.04%
2022/10/05	3	90.73	0	0.00	90.60	3	7,777	0.04%
2022/10/04	1	91.90	3	91.60	90.70	-2	7,749	-0.03%
2022/10/03	2	87.75	0	0.00	88.40	2	7,675	0.03%
2022/09/30	3	87.37	1	87.30	88.30	2	7,713	0.03%
2022/09/29	2	89.45	6	90.22	88.90	-4	7,691	-0.05%
2022/09/28	2	89.25	4	90.08	88.40	-2	7,664	-0.03%
2022/09/27	4	89.80	2	89.29	89.00	2	7,667	0.03%
2022/09/26	7	89.74	2	89.75	89.20	5	7,668	0.07%
2022/09/23	1	92.50	1	92.70	92.20	0	7,904	0.00%
2022/09/22	0	0.00	9	92.98	93.00	-9	7,956	-0.11%
2022/09/21	4	91.25	3	90.27	90.00	1	7,830	0.01%
2022/09/20	7	93.50	0.2	93.90	93.20	6.8	7,646	0.09%
2022/09/19	1	94.80	5	95.42	95.30	-4	7,475	-0.05%
2022/09/16	5	94.60	3.6	94.91	93.70	1.4	7,292	0.02%
2022/09/15	4.1	95.30	17.5	95.54	95.50	-13.5	7,172	-0.19%
2022/09/14	5.8	91.38	2	91.95	91.00	3.8	6,920	0.05%
2022/09/13	5	93.70	3.2	94.81	92.90	1.9	6,768	0.03%
2022/09/12	3	89.30	22.3	89.64	91.10	-19.3	6,573	-0.29%
2022/09/08	1.5	81.37	7	84.53	86.20	-5.5	6,484	-0.08%
2022/09/07	0	0.00	1	80.50	80.30	-1	6,467	-0.02%
2022/09/06	2.1	82.56	2	82.10	81.20	0.1	6,615	0.00%
2022/09/05	5	84.32	2	83.70	83.50	3	6,663	0.05%
2022/09/02	0	0.00	5	85.02	85.10	-5	6,708	-0.07%
2022/09/01	5	84.60	2.1	84.23	83.90	2.9	6,762	0.04%
2022/08/31	0	0.00	5	85.68	85.90	-5	6,740	-0.07%
2022/08/30	4	84.98	1	84.50	84.50	3	6,789	0.04%
2022/08/29	5	83.86	5	84.92	84.80	0	6,829	0.00%
2022/08/26	1	85.60	3	86.70	87.00	-2	6,799	-0.03%
2022/08/25	1	85.30	0	0.00	85.70	1	6,768	0.01%
2022/08/24	0.1	84.00	1	83.50	83.50	-0.9	6,749	-0.01%
2022/08/23	1	83.70	2	83.90	83.50	-1	6,791	-0.01%
2022/08/22	3	85.30	0	0.00	85.00	3	6,893	0.04%
2022/08/19	4	86.98	1	87.70	87.10	3	6,903	0.04%
2022/08/18	4	86.35	4	86.45	86.90	0	6,890	0.00%
2022/08/16	4.3	84.63	0	0.00	83.60	4.3	6,825	0.06%
2022/08/15	3	85.03	4	84.75	85.20	-1	6,797	-0.01%
2022/08/12	2	82.40	6	82.22	82.80	-4	6,669	-0.06%
2022/08/11	0	0.00	3	80.77	80.30	-3	6,549	-0.05%
2022/08/10	0	0.00	1	79.30	79.30	-1	6,543	-0.02%
2022/08/09	4	78.70	0	0.00	79.90	4	6,553	0.06%
2022/08/08	2	79.65	1	79.70	79.70	1	6,590	0.02%
2022/08/05	2	80.60	2	80.70	80.60	0	6,588	0.00%
2022/08/04	12.2	80.62	11	79.42	79.60	1.2	6,598	0.02%
2022/08/03	9	92.32	18	92.13	92.30	-9	6,507	-0.14%
2022/08/02	5	92.12	2	91.90	92.20	3	6,427	0.05%
2022/08/01	9	92.77	6	92.52	93.30	3	6,343	0.05%
2022/07/29	5	91.14	5	91.90	91.40	0	6,304	0.00%
2022/07/28	0.1	91.30	5	91.50	90.70	-4.9	6,307	-0.08%
2022/07/27	1	90.30	1	90.70	91.00	0	6,285	0.00%
2022/07/26	9	90.11	1	90.00	89.80	8	6,222	0.13%
2022/07/25	4.3	93.98	0	0.00	94.00	4.3	6,130	0.07%
2022/07/22	5	95.96	3	95.30	95.30	2	6,050	0.03%
2022/07/21	0	0.00	3	97.27	97.90	-3	5,927	-0.05%
2022/07/20	3	96.33	5	96.28	96.80	-2	5,880	-0.03%
2022/07/19	7	94.44	5	94.08	93.80	2	5,812	0.03%
2022/07/15	4	87.80	3	87.37	87.40	1	5,653	0.02%
2022/07/14	0	0.00	2	87.25	87.40	-2	5,744	-0.03%
2022/07/13	2	85.95	2	86.00	86.00	0	5,840	0.00%
2022/07/12	7	84.13	0	0.00	83.40	7	5,872	0.12%
2022/07/11	5	87.72	0	0.00	87.50	5	5,853	0.09%
2022/07/08	1	87.80	3	88.83	89.30	-2	5,914	-0.03%
2022/07/07	1	85.50	4	85.21	86.70	-3	5,950	-0.05%
2022/07/06	3	86.67	5.1	86.71	86.00	-2.1	6,044	-0.03%
2022/07/05	5	84.90	0	0.00	86.20	5	6,044	0.08%
2022/07/04	4	82.25	6	82.63	83.40	-2	6,076	-0.03%
2022/07/01	13.2	83.74	1	81.40	81.50	12.2	6,107	0.20%
2022/06/30	4.2	89.47	1.2	88.64	88.70	3	5,859	0.05%
2022/06/29	3	91.10	1	92.00	92.00	2	5,812	0.03%
2022/06/28	0	0.00	6	94.23	93.00	-6	5,798	-0.10%
2022/06/27	1.1	95.41	2	95.35	95.30	-0.9	5,842	-0.02%
2022/06/24	1	93.50	1	94.30	94.10	0	5,882	0.00%
2022/06/23	1	92.00	0	0.00	92.30	1	5,883	0.02%
2022/06/22	3.6	93.02	0	0.00	92.10	3.6	5,892	0.06%
2022/06/21	2	95.15	1	94.40	96.50	1	5,892	0.02%
2022/06/20	6.1	95.38	5	94.04	93.90	1.1	5,958	0.02%
2022/06/17	4.1	96.68	0	0.00	98.00	4.1	6,056	0.07%
2022/06/16	4.2	99.91	3	99.80	98.80	1.2	6,177	0.02%
2022/06/15	10	100.80	1	101.00	100.00	9	6,163	0.15%
2022/06/14	9	103.39	0	0.00	104.00	9	6,154	0.15%
2022/06/13	3.1	105.52	0	0.00	106.00	3.1	6,167	0.05%
2022/06/10	6	109.83	7	109.50	109.50	-1	6,272	-0.02%
2022/06/09	3	114.00	2.3	114.75	114.00	0.7	6,453	0.01%
2022/06/08	9	115.00	2.6	115.51	114.50	6.5	6,731	0.10%
2022/06/07	1	110.50	11	112.77	114.00	-10	6,811	-0.15%
2022/06/06	4.1	110.75	7	110.57	110.50	-2.9	6,889	-0.04%
2022/06/02	6	111.67	1	112.00	110.50	5	7,007	0.07%
2022/06/01	7	112.57	0	0.00	112.50	7	7,227	0.10%
2022/05/31	5	112.00	2.1	112.55	113.00	2.9	7,306	0.04%
2022/05/30	2	112.50	6	113.33	112.50	-4	7,376	-0.05%
2022/05/27	1	108.50	12	107.96	108.00	-11	7,348	-0.15%
2022/05/26	8	105.25	3	107.00	105.00	5	7,523	0.07%
2022/05/25	2	105.25	1	106.00	105.50	1	7,686	0.01%
2022/05/24	10	105.20	2	105.50	104.50	8	7,831	0.10%
2022/05/23	8	106.25	1	106.50	105.50	7	7,936	0.09%
2022/05/20	2	109.00	50	108.50	107.00	-48	8,155	-0.59%
2022/05/19	0	108.00	0	0.00	109.00	0	8,269	0.00%
2022/05/18	2	110.00	1.1	110.09	110.50	0.9	8,338	0.01%
2022/05/17	0.3	108.40	1	108.50	108.50	-0.8	8,414	-0.01%
2022/05/16	56.2	111.15	2	108.00	107.50	54.2	8,507	0.64%
2022/05/13	0	0.00	5	107.60	108.00	-5	8,587	-0.06%
2022/05/12	5	107.00	1	105.00	105.50	4	8,662	0.05%
2022/05/11	2.1	107.98	1	110.00	106.00	1.1	8,893	0.01%
2022/05/10	0	0.00	9	107.50	110.00	-9	8,902	-0.10%
2022/05/09	1	109.50	7.2	109.75	110.00	-6.2	9,013	-0.07%
2022/05/06	1	112.00	1	111.50	111.50	0	9,231	0.00%
2022/05/05	11	115.68	3	115.50	114.50	8	9,365	0.09%
2022/05/04	1.4	113.57	1	112.50	115.00	0.4	9,416	0.00%
2022/05/03	1	111.00	5	110.90	111.00	-4	9,440	-0.04%
2022/04/29	7	110.07	0.1	112.00	108.50	6.9	9,485	0.07%
2022/04/28	2.1	107.79	3	109.00	108.00	-0.9	9,529	-0.01%
2022/04/27	5	106.50	2	106.25	107.50	3	9,616	0.03%
2022/04/26	5.4	108.57	4	108.38	108.50	1.4	9,599	0.01%
2022/04/25	5.1	108.18	1	107.00	107.00	4.1	9,596	0.04%
2022/04/22	2	113.24	5	114.50	111.50	-3	9,530	-0.03%
2022/04/21	1.5	115.13	0	0.00	113.50	1.5	9,544	0.02%
2022/04/20	5	114.70	3	115.17	116.00	2	9,565	0.02%
2022/04/19	5.4	113.89	4	113.76	113.50	1.4	9,539	0.01%
2022/04/18	0	111.50	0	0.00	111.00	0	9,657	0.00%
2022/04/15	2	113.74	0	0.00	112.50	2	9,847	0.02%
2022/04/14	4.3	115.42	1	117.00	114.50	3.3	10,028	0.03%
2022/04/13	6.2	116.01	1	116.00	116.00	5.2	10,073	0.05%
2022/04/12	3.3	116.94	3	116.33	117.00	0.3	10,092	0.00%
2022/04/11	3.1	120.65	2	123.00	119.50	1.1	10,188	0.01%
2022/04/08	2.1	121.56	3	121.50	122.50	-0.9	10,174	-0.01%
2022/04/07	15.1	124.54	7	126.07	122.50	8.1	10,113	0.08%
2022/04/06	3	127.34	1	127.50	127.50	2	10,048	0.02%
2022/04/01	2	127.75	2	129.00	130.50	0	10,021	0.00%
2022/03/31	0	0.00	1	130.00	130.00	-1	10,067	-0.01%
2022/03/30	1	131.96	100	130.50	130.00	-99	10,111	-0.98%
2022/03/29	3	132.00	3	131.67	131.00	0	10,208	0.00%
2022/03/28	2.1	129.05	2	129.75	131.50	0.1	10,345	0.00%
2022/03/25	103	129.78	3	130.83	130.50	100	10,598	0.94%	大買/
2022/03/24	5.2	128.43	4	129.63	129.50	1.2	10,745	0.01%
2022/03/23	16.1	129.22	0	0.00	129.00	16.1	10,883	0.15%
2022/03/22	4.1	126.88	0	127.50	128.50	4.1	11,334	0.04%
2022/03/21	13	132.96	11	133.50	131.00	2	11,369	0.02%
2022/03/18	3	130.67	3	131.48	130.50	0	11,535	0.00%
2022/03/17	4	131.00	1.4	133.13	130.50	2.6	12,011	0.02%
2022/03/16	2	127.50	2	128.50	127.00	0	12,303	0.00%
2022/03/15	7	127.07	3.2	127.66	126.00	3.9	12,771	0.03%
2022/03/14	12.5	128.92	7	129.43	130.50	5.5	13,145	0.04%
2022/03/11	13.2	133.18	0	0.00	133.00	13.2	13,092	0.10%
2022/03/10	3	138.83	5	139.50	138.50	-2	13,162	-0.02%
2022/03/09	6	136.17	2	135.25	136.00	4	13,254	0.03%
2022/03/08	6	137.17	1	137.50	135.50	5	13,304	0.04%
2022/03/07	6.2	141.29	3	139.67	139.50	3.2	13,326	0.02%
2022/03/04	2	146.50	1	147.50	148.00	1	13,289	0.01%
2022/03/03	0	149.00	2	149.00	148.50	-2	13,403	-0.01%
2022/03/02	0	0.00	2.1	145.05	146.00	-2.1	13,442	-0.02%
2022/03/01	3	144.00	5	145.20	145.50	-2	13,445	-0.01%
2022/02/25	7	139.50	9.1	139.78	140.00	-2	13,345	-0.02%
2022/02/24	5.1	142.59	1.2	141.10	141.00	3.9	13,363	0.03%
2022/02/23	3	144.00	8	145.06	148.00	-5	13,405	-0.04%
2022/02/22	15.2	141.19	0	0.00	140.00	15.2	13,560	0.11%
2022/02/21	2.1	147.78	1	147.50	147.50	1.1	13,689	0.01%
2022/02/18	1	151.00	1	151.50	152.50	0	13,886	0.00%
2022/02/17	3	153.50	2	152.51	152.50	1	14,252	0.01%
2022/02/16	0.1	151.00	3	152.50	151.50	-2.9	14,789	-0.02%
2022/02/15	0	151.03	1	152.00	149.50	-1	15,392	-0.01%
2022/02/14	0	145.00	0	0.00	143.50	0	15,733	0.00%
2022/02/11	5.1	149.73	0	0.00	148.00	5.1	16,225	0.03%
2022/02/10	5	151.20	8	151.50	150.00	-3	16,909	-0.02%
2022/02/09	7	152.07	8	152.88	152.50	-1	17,851	-0.01%
2022/02/08	8	149.88	10.5	150.66	152.50	-2.5	18,397	-0.01%
2022/02/07	1	147.00	13	144.08	146.00	-12	18,438	-0.07%
2022/01/26	12	138.25	0	0.00	137.50	12	18,851	0.06%
2022/01/25	0	0.00	11	140.64	142.00	-11	19,252	-0.06%
2022/01/24	9.1	136.85	8	138.38	140.00	1.1	19,863	0.01%
2022/01/21	0	0.00	0	142.00	141.00	0	20,164	0.00%
2022/01/20	10.1	142.99	12	144.96	142.00	-1.9	20,174	-0.01%
2022/01/18	8	143.00	9.3	143.45	143.00	-1.3	20,268	-0.01%
2022/01/17	3.4	137.07	3	138.50	140.50	0.4	20,318	0.00%
2022/01/14	12.1	135.67	12	137.67	138.50	0.1	20,520	0.00%
2022/01/13	0.2	140.00	0	0.00	139.50	0.2	21,100	0.00%
2022/01/12	2	140.25	2	142.75	142.00	0	21,156	0.00%
2022/01/11	21.3	142.82	1	141.00	141.00	20.3	21,319	0.10%
2022/01/10	3.2	140.02	8	147.19	149.00	-4.8	21,764	-0.02%
2022/01/07	16.8	147.04	4	148.88	147.50	12.8	21,736	0.06%
2022/01/06	5.2	152.24	3	153.00	154.50	2.2	21,802	0.01%
2022/01/05	0	0.00	7	154.14	154.00	-7	22,262	-0.03%
2022/01/04	15	154.17	9	155.39	152.50	6	23,353	0.03%
2022/01/03	1.2	155.87	4.3	155.76	156.50	-3.1	24,034	-0.01%
2021/12/30	0.6	153.27	3.1	153.82	155.50	-2.5	24,047	-0.01%
2021/12/29	14	154.29	3	155.00	154.00	11	24,031	0.05%
2021/12/28	1.3	156.43	6.1	156.67	156.50	-4.8	24,030	-0.02%
2021/12/27	7.3	157.05	1	158.00	155.00	6.2	24,009	0.03%
2021/12/24	1.2	155.42	2.7	155.00	156.00	-1.5	23,957	-0.01%
2021/12/23	2	156.99	2	155.75	155.00	0	23,949	0.00%
2021/12/22	3.6	157.02	4.4	157.34	157.00	-0.9	23,896	0.00%
2021/12/21	3.1	152.79	1.1	155.55	155.00	2	23,739	0.01%
2021/12/20	4.6	156.30	3.1	154.99	153.50	1.5	23,512	0.01%
2021/12/17	3.3	154.55	0	0.00	154.50	3.3	23,365	0.01%
2021/12/16	12.8	161.01	13.3	160.47	158.00	-0.5	23,232	0.00%
2021/12/15	13	152.31	6	153.08	152.50	7	22,701	0.03%
2021/12/14	14.2	154.04	9	152.28	151.50	5.2	22,456	0.02%
2021/12/13	14.3	159.04	21.2	159.73	160.00	-6.9	22,105	-0.03%
2021/12/10	18.1	150.30	20.2	150.16	152.50	-2	21,555	-0.01%
2021/12/09	9.6	147.25	15	146.80	148.00	-5.4	21,107	-0.03%
2021/12/08	2	137.25	61.2	139.63	142.50	-59.2	20,581	-0.29%
2021/12/07	6	132.50	0	0.00	132.50	6	20,071	0.03%
2021/12/06	19.1	134.45	12	134.54	134.50	7.1	19,908	0.04%
2021/12/03	51	139.53	6	139.83	141.00	45	19,687	0.23%
2021/12/02	4.1	137.63	3	137.17	136.50	1.1	19,627	0.01%
2021/12/01	2	137.25	1	134.50	139.00	1	19,526	0.01%
2021/11/30	25	137.14	26.1	136.00	136.00	-1.1	19,466	-0.01%
2021/11/29	18	130.39	2.2	132.36	132.00	15.8	19,444	0.08%
2021/11/26	1	132.00	3	134.50	135.00	-2	19,377	-0.01%
2021/11/25	2	134.75	0	0.00	134.00	2	19,277	0.01%
2021/11/24	1	133.50	2.1	133.48	134.00	-1.1	19,241	-0.01%
2021/11/23	8	134.13	3.5	133.66	134.50	4.5	19,141	0.02%
2021/11/22	9.1	138.17	0	0.00	138.00	9.1	18,983	0.05%
2021/11/19	1	141.00	3.1	141.83	141.00	-2.1	18,878	-0.01%
2021/11/18	4.2	142.39	1	143.00	138.50	3.2	18,774	0.02%
2021/11/17	5.2	139.63	6	140.75	143.00	-0.8	18,459	0.00%
2021/11/16	6	139.92	6	139.83	140.50	0	18,248	0.00%
2021/11/15	11.1	138.44	8	138.81	136.00	3.1	17,904	0.02%
2021/11/12	14	132.89	14.6	133.74	135.50	-0.6	17,418	0.00%
2021/11/11	5.3	138.43	6	137.25	137.00	-0.7	16,805	0.00%
2021/11/10	7.2	138.08	8	138.75	139.00	-0.8	16,617	0.00%
2021/11/09	14.1	137.58	21.1	136.31	136.50	-7	16,104	-0.04%
2021/11/08	17.1	126.72	49.9	132.21	133.50	-32.8	15,262	-0.22%
2021/11/05	12.1	125.12	19.1	125.26	124.00	-7	14,409	-0.05%
2021/11/04	4.1	122.75	2	123.25	121.00	2.1	13,781	0.02%
2021/11/03	8	120.50	14.5	122.31	123.00	-6.5	13,598	-0.05%
2021/11/02	16.1	120.52	17.6	120.22	118.50	-1.5	13,020	-0.01%
2021/11/01	12	116.83	36	118.49	119.50	-24	12,583	-0.19%
2021/10/29	18	111.75	17.1	111.37	112.50	0.9	11,904	0.01%
2021/10/28	2	108.00	2	107.00	107.50	0	11,594	0.00%
2021/10/27	7	107.36	2	107.75	108.00	5	11,525	0.04%
2021/10/26	4	107.13	5	106.00	105.50	-1	11,465	-0.01%
2021/10/25	1	104.00	16.2	103.26	104.00	-15.2	11,395	-0.13%
2021/10/22	1	106.47	4.1	105.29	105.00	-3.1	11,377	-0.03%
2021/10/21	13	110.65	76.2	108.45	106.50	-63.1	11,294	-0.56%
2021/10/20	2	109.75	21	110.17	110.00	-19	10,860	-0.17%
2021/10/19	4	109.50	13.1	109.26	110.00	-9.1	10,784	-0.08%
2021/10/18	33.5	109.96	15.8	110.31	107.00	17.7	10,665	0.17%
2021/10/15	7	105.93	8	106.56	107.00	-1	10,137	-0.01%
2021/10/14	20	105.23	14	104.93	104.50	6	9,964	0.06%
2021/10/13	19	105.63	25.2	105.44	107.00	-6.2	9,776	-0.06%
2021/10/12	59.1	104.56	58.1	104.31	105.00	1	9,222	0.01%
2021/10/08	2	96.25	19	98.47	100.50	-17	8,078	-0.21%
2021/10/07	0	0.00	4	90.08	91.80	-4	7,290	-0.05%
2021/10/05	2.2	83.79	0	0.00	84.90	2.2	7,486	0.03%
2021/10/04	0	85.80	0	0.00	84.80	0	7,591	0.00%
2021/10/01	1	86.10	0	0.00	86.00	1	7,741	0.01%
2021/09/30	2	85.50	0	0.00	86.80	2	7,810	0.03%
2021/09/29	3.1	86.97	1	87.00	86.90	2.1	7,877	0.03%
2021/09/28	2	89.95	1	90.30	89.70	1	7,928	0.01%
2021/09/27	2	90.80	3	91.00	90.50	-1	7,945	-0.01%
2021/09/24	3	94.37	3	94.20	92.10	0	7,949	0.00%
2021/09/23	1	92.50	3	92.67	93.00	-2	7,945	-0.03%
2021/09/22	1	88.40	1	90.60	91.00	0	7,995	0.00%
2021/09/16	0.1	90.32	1	90.60	90.90	-0.9	8,304	-0.01%
2021/09/15	0	0.00	1	89.60	89.00	-1	8,329	-0.01%
2021/09/14	2	90.15	0	0.00	90.20	2	8,458	0.02%
2021/09/13	2	90.70	2	90.95	90.10	0	8,842	0.00%
2021/09/10	30	89.90	1	90.20	90.30	29	9,126	0.32%
2021/09/09	1	88.20	2	89.45	89.90	-1	9,546	-0.01%
2021/09/08	2	88.20	0	0.00	87.70	2	9,669	0.02%
2021/09/07	2.2	91.40	10	92.31	91.30	-7.8	9,625	-0.08%
2021/09/06	0	0.00	1	91.20	90.70	-1	9,556	-0.01%
2021/09/03	2	88.85	3	89.80	90.20	-1	9,531	-0.01%
2021/09/02	36	90.70	2	91.60	88.80	34	9,559	0.36%
2021/09/01	3	90.23	7	89.57	91.50	-4	9,567	-0.04%
2021/08/31	1	86.40	0	0.00	87.80	1	9,523	0.01%
2021/08/30	2	85.15	2	85.35	85.30	0	9,551	0.00%
2021/08/27	2	86.45	1	86.30	86.30	1	9,540	0.01%
2021/08/25	1	87.00	0	0.00	87.20	1	9,663	0.01%
2021/08/24	2	87.35	4	86.75	86.20	-2	9,735	-0.02%
2021/08/23	3	83.31	0	0.00	83.20	3	9,652	0.03%
2021/08/20	4	81.55	0	0.00	81.50	4	9,748	0.04%
2021/08/19	4	83.78	2	83.45	83.10	2	9,724	0.02%
2021/08/18	9	85.58	11	85.06	86.40	-2	9,819	-0.02%
2021/08/17	4	87.63	6	87.00	85.60	-2	10,014	-0.02%
2021/08/16	8	87.95	16	87.72	88.10	-8	10,070	-0.08%
2021/08/13	4	92.73	1	92.30	92.50	3	10,272	0.03%
2021/08/12	5.1	90.59	11	91.46	94.60	-5.9	10,641	-0.06%
2021/08/11	8	95.23	0.1	96.20	92.80	7.9	10,843	0.07%
2021/08/10	7	98.64	0	0.00	97.60	7	11,111	0.06%
2021/08/09	1.1	100.00	3	100.00	99.10	-1.9	11,543	-0.02%
2021/08/05	11	97.18	1	97.10	97.20	10	12,496	0.08%
2021/08/04	0	0.00	1	99.20	99.30	-1	12,478	-0.01%
2021/08/03	15	99.27	2	99.20	98.50	13	12,714	0.10%
2021/07/29	11	98.95	3	101.67	98.80	8	13,315	0.06%
2021/07/28	8	99.84	9	100.06	99.50	-1	13,431	-0.01%
2021/07/27	16	102.91	5	102.10	101.00	11	13,611	0.08%
2021/07/26	6	101.08	3.2	101.41	101.00	2.8	13,723	0.02%
2021/07/23	12	97.83	0	0.00	97.00	12	13,571	0.09%
2021/07/22	1.1	98.05	0	0.00	97.30	1.1	13,652	0.01%
2021/07/21	2	99.40	0	0.00	96.10	2	13,730	0.01%
2021/07/20	1	98.81	0	0.00	98.90	1	13,774	0.01%
2021/07/19	2.1	98.52	1	100.50	100.00	1.1	13,920	0.01%
2021/07/16	2	98.00	1	98.10	97.80	1	13,929	0.01%
2021/07/15	1	96.00	0	0.00	97.40	1	13,973	0.01%
2021/07/14	4	96.59	0	0.00	95.30	4	14,038	0.03%
2021/07/13	9.3	98.39	0	0.00	97.20	9.3	14,178	0.07%
2021/07/12	9.1	98.21	10.1	97.89	97.60	-1	14,447	-0.01%
2021/07/09	6.4	101.29	0.2	104.00	101.00	6.2	14,393	0.04%
2021/07/08	0.3	106.69	1	105.50	105.50	-0.7	14,472	0.00%
2021/07/07	3.2	112.64	9	112.33	113.00	-5.8	14,399	-0.04%
2021/07/06	4.3	112.03	2	112.50	112.50	2.3	14,384	0.02%
2021/07/05	8	109.63	18	110.78	111.50	-10	14,430	-0.07%
2021/07/02	0	107.50	8	106.81	107.00	-8	14,340	-0.06%
2021/07/01	5	106.90	2	108.00	107.00	3	14,338	0.02%
2021/06/30	3	106.84	2	107.00	107.50	1	14,348	0.01%
2021/06/29	12	106.96	0	0.00	106.50	12	14,334	0.08%
2021/06/28	3.1	107.56	1	109.50	110.00	2.1	14,388	0.01%
2021/06/25	11.1	109.37	0	0.00	108.50	11.1	14,245	0.08%
2021/06/24	3	111.67	2	112.00	112.00	1	14,121	0.01%
2021/06/23	13	112.04	5	111.80	110.50	8	14,188	0.06%
2021/06/22	23	113.04	5	112.70	111.00	18	14,126	0.13%
2021/06/21	22	120.07	4.1	119.39	118.00	17.9	13,793	0.13%
2021/06/18	5.1	120.69	13.1	123.32	125.00	-8	13,541	-0.06%
2021/06/17	10	114.90	8	114.31	116.00	2	13,286	0.02%
2021/06/16	2	112.75	3	111.83	112.00	-1	13,203	-0.01%
2021/06/15	2	113.50	1	112.00	112.50	1	13,380	0.01%
2021/06/11	4	112.75	6	111.08	111.00	-2	13,419	-0.01%
2021/06/10	0	0.00	3	113.67	114.00	-3	13,623	-0.02%
2021/06/09	1	111.51	6	113.83	113.50	-5	13,743	-0.04%
2021/06/07	2.1	108.77	1	110.00	111.50	1.1	13,982	0.01%
2021/06/04	3	112.67	1	112.00	112.00	2	14,326	0.01%
2021/06/03	4	112.63	4	112.75	114.00	0	14,526	0.00%
2021/06/02	10	112.10	0.1	113.00	110.00	9.9	14,698	0.07%
2021/06/01	3	113.00	7.1	113.22	113.50	-4.1	14,626	-0.03%
2021/05/31	4.1	109.25	4	109.50	110.00	0.1	14,522	0.00%
2021/05/28	2.1	108.00	0	108.00	108.00	2.1	14,490	0.01%
2021/05/27	0	104.00	2	105.75	105.00	-2	14,401	-0.01%
2021/05/26	4	103.50	4	105.50	103.00	0	14,398	0.00%
2021/05/25	1	100.50	9	106.89	106.00	-8	14,306	-0.06%
2021/05/24	5	97.28	5	97.68	99.10	0	14,150	0.00%
2021/05/21	8	100.31	2	99.80	99.60	6	14,500	0.04%
2021/05/20	7	102.64	0	0.00	102.00	7	14,231	0.05%
2021/05/19	11	114.77	6	116.33	113.00	5	13,924	0.04%
2021/05/18	10	114.25	8	115.50	115.00	2	13,880	0.01%
2021/05/17	11	106.00	14	105.82	106.50	-3	13,825	-0.02%
2021/05/14	3	102.50	5	101.60	100.00	-2	13,398	-0.01%
2021/05/13	8	93.61	7	94.37	97.20	1	13,010	0.01%
2021/05/12	0	104.00	0	0.00	104.00	0	12,347	0.00%
2021/05/11	9.1	116.87	6.1	117.22	115.50	3	12,296	0.02%
2021/05/10	9.1	126.63	12	127.71	128.00	-2.9	12,100	-0.02%
2021/05/07	3	121.16	3	120.33	122.00	0	11,789	0.00%
2021/05/06	10	119.10	3	118.83	120.00	7	11,685	0.06%
2021/05/05	5.1	126.11	11	125.59	123.50	-5.9	11,554	-0.05%
2021/05/04	8	124.19	2	120.50	121.50	6	11,406	0.05%
2021/05/03	2	128.50	5	129.50	125.00	-3	11,245	-0.03%
2021/04/29	2	121.99	0.6	119.59	123.00	1.5	11,012	0.01%
2021/04/28	3	120.00	0	119.00	120.50	3	10,953	0.03%
2021/04/27	0	0.00	3	120.50	119.00	-3	10,947	-0.03%
2021/04/26	2	116.00	0	116.50	117.00	2	10,762	0.02%
2021/04/23	3	110.17	12	108.33	111.00	-9	10,613	-0.08%
2021/04/22	2	105.00	1	104.00	104.00	1	10,485	0.01%
2021/04/21	2	108.00	1.1	108.42	106.50	0.9	10,433	0.01%
2021/04/20	4.1	107.51	0	0.00	108.00	4.1	10,536	0.04%
2021/04/19	10.1	109.02	2.1	110.16	110.00	8	10,499	0.08%
2021/04/16	3.2	115.48	12	116.75	115.50	-8.8	10,319	-0.09%
2021/04/15	6.1	109.23	12	107.79	108.00	-5.9	10,045	-0.06%
2021/04/14	9	105.28	3	105.17	107.50	6	9,963	0.06%
2021/04/13	10	103.80	3.1	103.16	101.50	6.9	9,837	0.07%
2021/04/12	0.1	106.00	8.2	105.55	104.00	-8.1	9,844	-0.08%
2021/04/09	0	101.50	2	101.75	102.00	-2	9,781	-0.02%
2021/04/08	2	100.50	0	0.00	98.80	2	9,660	0.02%
2021/04/07	1	99.60	2	100.50	100.50	-1	9,626	-0.01%
2021/04/06	1.1	100.09	2.2	99.92	99.60	-1.1	9,614	-0.01%
2021/04/01	0	0.00	6.5	98.52	98.60	-6.5	9,580	-0.07%
2021/03/31	2.1	98.77	3.8	99.26	99.80	-1.7	9,513	-0.02%
2021/03/30	1	96.90	0	0.00	96.80	1	9,388	0.01%
2021/03/29	7.2	97.60	2	98.10	97.50	5.2	9,386	0.05%
2021/03/26	2.1	96.30	2	97.10	97.30	0.1	9,390	0.00%
2021/03/25	1.1	94.32	1	94.72	94.80	0.1	9,360	0.00%
2021/03/24	1.1	96.63	0	0.00	95.80	1.1	9,397	0.01%
2021/03/23	1	95.70	0	0.00	96.70	1	9,391	0.01%
2021/03/22	1.2	97.52	2.1	98.27	97.10	-1	9,377	-0.01%
2021/03/19	0.4	96.28	3.1	95.91	96.80	-2.7	9,286	-0.03%
2021/03/18	3.4	96.48	10	97.09	96.20	-6.7	9,267	-0.07%
2021/03/17	4.4	94.11	1.1	94.93	93.70	3.3	9,111	0.04%
2021/03/16	7.2	94.03	7	95.01	95.50	0.2	9,134	0.00%
2021/03/15	4	94.08	3	94.90	94.70	1	9,070	0.01%
2021/03/12	4	94.08	3	94.97	93.50	1	9,105	0.01%
2021/03/11	3	94.10	11	94.66	95.80	-8	9,014	-0.09%
2021/03/10	9	92.33	33	92.55	92.40	-24	8,729	-0.27%
2021/03/09	1	89.90	15	89.41	90.60	-14	8,454	-0.17%
2021/03/08	1	88.40	9	88.61	87.40	-8	8,222	-0.10%
2021/03/05	1	83.70	0	0.00	85.40	1	8,024	0.01%
2021/03/04	5	84.50	1	85.20	85.00	4	8,003	0.05%
2021/03/03	8	84.23	0	0.00	84.60	8	8,022	0.10%
2021/03/02	2	87.30	4	85.78	85.30	-2	7,980	-0.03%
2021/02/26	1	86.40	0	0.00	87.00	1	7,937	0.01%
2021/02/25	1	89.90	2	89.35	88.00	-1	7,912	-0.01%
2021/02/24	4	89.18	3.5	88.94	88.20	0.5	8,013	0.01%
2021/02/23	18	90.77	18	89.71	90.20	0	8,056	0.00%
2021/02/22	4	87.08	3	87.60	87.80	1	7,612	0.01%
2021/02/19	3	83.70	2	84.15	85.00	1	7,414	0.01%
2021/02/18	6	84.88	3	84.30	85.30	3	7,308	0.04%
2021/02/17	6.5	84.24	16	83.13	85.10	-9.5	7,090	-0.13%
2021/02/05	0	0.00	5	79.10	79.10	-5	6,712	-0.07%
2021/02/04	3	78.50	1	77.80	77.00	2	6,653	0.03%
2021/02/03	0	0.00	2	78.70	78.70	-2	6,657	-0.03%
2021/02/02	1	77.40	2	78.15	78.10	-1	6,707	-0.01%
2021/02/01	12	77.16	1	78.90	77.20	11	6,705	0.16%
2021/01/29	2	79.65	2	80.30	78.90	0	6,681	0.00%
2021/01/28	2	79.10	0	0.00	78.90	2	6,647	0.03%
2021/01/27	0	0.00	2	80.90	80.20	-2	6,585	-0.03%
2021/01/26	0	0.00	6	80.88	79.60	-6	6,558	-0.09%
2021/01/25	1	80.00	10	80.50	80.60	-9	6,531	-0.14%
2021/01/22	2	78.70	1	78.50	78.60	1	6,476	0.02%
2021/01/21	1	74.80	1	76.50	76.10	0	6,645	0.00%
2021/01/20	13	77.68	3.1	76.25	76.00	9.9	7,126	0.14%
2021/01/19	0	0.00	2	79.60	79.70	-2	6,990	-0.03%
2021/01/18	2	79.05	0	0.00	79.00	2	7,009	0.03%
2021/01/15	2	80.50	10	80.43	79.90	-8	6,970	-0.11%
2021/01/14	3.1	80.92	6	81.05	80.60	-2.9	6,955	-0.04%
2021/01/13	12.1	80.75	20.1	80.47	81.30	-8.1	6,921	-0.12%
2021/01/12	4.1	79.20	6.1	79.30	79.00	-2.1	6,807	-0.03%
2021/01/11	8.1	78.10	11	78.86	79.20	-2.9	6,749	-0.04%
2021/01/08	2	78.10	11	78.76	79.10	-9	6,695	-0.13%
2021/01/07	3	77.27	2	77.50	78.20	1	6,626	0.02%
2021/01/06	8.4	78.31	2	79.80	77.80	6.4	6,613	0.10%
2021/01/05	8.1	78.33	10	79.21	78.90	-1.9	6,566	-0.03%
2021/01/04	2	78.10	4	78.60	78.50	-2	6,500	-0.03%
2020/12/31	0.2	77.70	3	78.27	77.80	-2.8	6,519	-0.04%
2020/12/30	3.1	77.40	0	0.00	77.90	3.1	6,474	0.05%
2020/12/29	2	77.10	2	77.80	77.30	0	6,531	0.00%
2020/12/28	0	0.00	5	77.62	77.60	-5	6,546	-0.08%
2020/12/25	0	0.00	1	77.00	76.60	-1	6,659	-0.02%
2020/12/24	3	76.63	2	77.00	76.20	1	6,847	0.01%
2020/12/23	2	76.70	1	76.60	76.30	1	6,908	0.01%
2020/12/22	8	77.38	1	77.80	76.60	7	7,019	0.10%
2020/12/21	3	79.17	1	78.60	78.50	2	7,021	0.03%
2020/12/18	10	79.98	11	80.61	80.40	-1	6,925	-0.01%
2020/12/17	2	79.80	8	79.76	79.60	-6	6,819	-0.09%
2020/12/16	14	78.46	14	78.76	78.80	0	6,773	0.00%
2020/12/15	14	77.48	16	78.28	77.60	-2	6,734	-0.03%
2020/12/14	16	77.18	12	77.93	77.10	4	6,662	0.06%
2020/12/11	28	77.14	1	76.90	76.90	27	6,681	0.40%
2020/12/10	10	78.74	2	80.60	78.30	8	6,647	0.12%
2020/12/09	18	79.91	3	80.47	80.00	15	6,642	0.23%
2020/12/08	11	82.61	5	83.10	81.80	6	6,544	0.09%
2020/12/07	3	79.60	10	80.48	81.10	-7	6,359	-0.11%
2020/12/04	3	79.57	0	0.00	80.10	3	6,429	0.05%
2020/12/03	2	80.25	4	80.65	80.60	-2	6,484	-0.03%
2020/12/02	5.2	79.23	6	79.12	78.90	-0.8	6,501	-0.01%
2020/12/01	7	78.23	6	78.62	78.80	1	6,622	0.02%
2020/11/30	3	79.00	0	0.00	78.50	3	6,923	0.04%
2020/11/27	2	78.90	2	78.70	79.50	0	7,176	0.00%
2020/11/25	0	0.00	2	79.30	78.50	-2	7,231	-0.03%
2020/11/24	4	78.13	3	79.30	78.10	1	7,298	0.01%
2020/11/20	4	76.58	9	78.63	79.50	-5	7,224	-0.07%
2020/11/19	3	76.33	4	76.45	75.60	-1	7,241	-0.01%
2020/11/18	3	75.63	1	75.60	75.10	2	7,279	0.03%
2020/11/17	0	0.00	3	74.90	74.70	-3	7,387	-0.04%
2020/11/16	9	74.10	1	75.10	73.90	8	7,636	0.10%
2020/11/12	1	73.20	1	73.10	73.00	0	8,477	0.00%
2020/11/10	1	74.00	2	73.60	72.60	-1	9,046	-0.01%
2020/11/09	0	0.00	5	73.62	73.80	-5	9,208	-0.05%
2020/11/05	5	72.50	6	72.30	72.00	-1	9,277	-0.01%
2020/11/04	2	71.60	4	71.65	71.90	-2	9,350	-0.02%
2020/11/03	2	71.80	1	72.20	71.60	1	9,392	0.01%
2020/11/02	1	70.90	3	71.33	71.70	-2	9,475	-0.02%
2020/10/30	1	71.30	1	71.80	71.80	0	9,541	0.00%
2020/10/29	18	70.17	20	71.56	71.30	-2	9,498	-0.02%
2020/10/28	58	74.06	19	73.14	71.90	39	9,376	0.42%
2020/10/27	0	0.00	2	79.80	79.80	-2	8,963	-0.02%
2020/10/26	0	0.00	3	79.97	79.90	-3	9,037	-0.03%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	6	79.12	78.90	-6	9,317	-0.06%
2020/10/21	6	79.65	2	78.75	78.70	4	9,496	0.04%
2020/10/20	1	79.20	3	79.43	79.40	-2	10,003	-0.02%
2020/10/19	3	77.90	1	77.90	77.90	2	10,231	0.02%
2020/10/16	7	76.30	0	0.00	76.00	7	10,291	0.07%
2020/10/15	1	77.90	0	0.00	77.50	1	10,417	0.01%
2020/10/14	1	79.00	11	78.85	79.00	-10	10,478	-0.10%
2020/10/12	3	75.73	0	0.00	76.00	3	10,497	0.03%
2020/10/08	2	77.70	5	77.92	77.20	-3	10,629	-0.03%
2020/10/07	2	76.65	0	0.00	76.90	2	10,769	0.02%
2020/10/06	2	76.65	2	76.85	76.70	0	11,080	0.00%
2020/10/05	1	75.10	4	76.75	77.30	-3	11,190	-0.03%
2020/09/30	6	76.60	3	75.40	75.50	3	11,254	0.03%
2020/09/29	10	77.66	2	78.00	76.30	8	11,275	0.07%
2020/09/28	3	79.50	13	79.25	80.60	-10	11,179	-0.09%
2020/09/25	14	74.78	10	76.87	75.40	4	11,178	0.04%
2020/09/24	8	79.25	1	78.20	77.60	7	11,240	0.06%
2020/09/22	0	0.00	1	80.50	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	1	82.10	82.10	-1	11,596	-0.01%
2020/09/18	1	82.00	2	81.80	82.30	-1	11,651	-0.01%
2020/09/17	2	81.25	0	0.00	81.30	2	11,768	0.02%
2020/09/16	0	0.00	4	82.40	80.90	-4	11,997	-0.03%
2020/09/15	4	81.10	1	80.80	81.30	3	12,148	0.02%
2020/09/14	5	81.28	5	81.52	80.60	0	12,192	0.00%
2020/09/11	0	0.00	13	79.10	79.20	-13	12,108	-0.11%
2020/09/10	10	78.75	0	0.00	77.60	10	12,109	0.08%
2020/09/09	1	77.20	0	0.00	79.10	1	12,167	0.01%
2020/09/08	7	78.36	9	78.28	77.60	-2	12,117	-0.02%
2020/09/07	5	79.82	10	80.36	79.10	-5	12,086	-0.04%
2020/09/04	5	82.60	6	82.67	82.80	-1	12,063	-0.01%
2020/09/03	18	85.40	16	86.18	85.10	2	12,021	0.02%
2020/09/02	14	83.36	1	82.60	82.60	13	11,870	0.11%
2020/09/01	4	85.88	3	86.03	85.70	1	12,056	0.01%
2020/08/31	4	86.33	6	86.25	84.90	-2	12,498	-0.02%
2020/08/28	8	86.68	1	87.20	86.20	7	12,528	0.06%
2020/08/27	5	88.86	6	89.00	89.70	-1	12,491	-0.01%
2020/08/26	18	88.99	4	89.03	88.30	14	12,498	0.11%
2020/08/25	6	90.20	9.4	90.41	91.50	-3.4	12,417	-0.03%
2020/08/24	7	85.39	19	85.19	86.60	-12	12,271	-0.10%
2020/08/21	12	85.48	8	85.51	85.30	4	12,308	0.03%
2020/08/20	14	85.04	11	86.15	83.50	3	12,342	0.02%
2020/08/19	20	90.73	11	89.42	88.80	9	12,143	0.07%
2020/08/18	19	91.56	27	91.23	91.40	-8	11,859	-0.07%
2020/08/17	30	88.12	18	87.37	86.50	12	11,437	0.10%
2020/08/14	18	84.93	24	84.65	85.50	-6	11,215	-0.05%
2020/08/13	7	81.17	9	81.67	84.00	-2	11,144	-0.02%
2020/08/12	6	79.83	6	80.70	79.90	0	11,150	0.00%
2020/08/11	3	81.87	3	82.00	82.00	0	11,431	0.00%
2020/08/10	6	81.50	5	81.20	80.10	1	11,944	0.01%
2020/08/07	1	82.40	4	83.43	82.40	-3	12,239	-0.02%
2020/08/06	11	82.76	3	82.80	82.50	8	12,885	0.06%
2020/08/05	8	84.78	12	85.43	85.50	-4	13,069	-0.03%
2020/08/04	9	83.89	4	83.68	84.60	5	13,077	0.04%
2020/08/03	3	82.53	4	83.25	82.50	-1	13,113	-0.01%
2020/07/31	6	84.32	4	84.65	84.00	2	13,029	0.02%
2020/07/30	5	85.38	6	85.32	86.50	-1	12,979	-0.01%
2020/07/29	6	84.67	2	86.35	83.60	4	12,920	0.03%
2020/07/28	6	84.57	10	84.80	84.40	-4	12,794	-0.03%
2020/07/27	9	84.04	16.3	84.43	84.70	-7.3	12,699	-0.06%
2020/07/24	11	82.73	21	84.00	82.40	-10	12,506	-0.08%
2020/07/23	10	78.68	13	77.64	78.70	-3	12,017	-0.02%
2020/07/22	3	75.10	7	75.26	75.30	-4	11,727	-0.03%
2020/07/21	10	74.47	4	74.50	74.40	6	11,633	0.05%
2020/07/20	2	72.30	3	73.30	73.90	-1	11,496	-0.01%
2020/07/17	4	73.74	10	72.43	73.20	-6	11,448	-0.05%
2020/07/16	9	73.21	3	73.07	72.10	6	11,417	0.05%
2020/07/15	1	72.50	35	72.52	72.00	-34	11,392	-0.30%
2020/07/14	4	73.50	18	74.02	73.70	-14	11,340	-0.12%
2020/07/13	10	73.57	3	76.53	72.10	7	11,228	0.06%
2020/07/10	4	72.03	13	72.20	72.00	-9	11,055	-0.08%
2020/07/09	2	70.70	3	70.83	70.80	-1	11,008	-0.01%
2020/07/08	14	71.06	9	71.14	71.40	5	10,907	0.05%
2020/07/07	1	70.60	25	70.57	70.50	-24	10,759	-0.22%
2020/07/06	2	71.30	7	70.74	71.70	-5	10,716	-0.05%
2020/07/03	9	70.36	5	70.54	70.30	4	10,669	0.04%
2020/07/02	10	68.10	11	68.61	69.30	-1	10,545	-0.01%
2020/07/01	3	67.30	15	67.23	68.10	-12	10,512	-0.11%
2020/06/30	21	65.39	2	65.25	65.50	19	10,615	0.18%
2020/06/29	0	0.00	3	65.83	66.00	-3	10,749	-0.03%
2020/06/24	9	65.62	2	65.85	65.40	7	10,793	0.06%
2020/06/23	10	66.59	20	66.05	66.90	-10	10,835	-0.09%
2020/06/22	6	65.13	24	65.22	65.10	-18	10,675	-0.17%
2020/06/19	18	63.84	17	63.56	63.00	1	10,546	0.01%
2020/06/18	2	64.20	10	64.56	64.80	-8	10,482	-0.08%
2020/06/17	18	64.48	6	64.42	64.50	12	10,439	0.11%
2020/06/16	2	64.75	20	63.82	64.90	-18	10,415	-0.17%
2020/06/15	16	63.57	8	64.08	62.30	8	10,383	0.08%
2020/06/12	14	61.90	15	61.42	63.00	-1	10,376	-0.01%
2020/06/11	5	62.94	5	62.12	61.70	0	10,349	0.00%
2020/06/10	3	63.50	0	0.00	63.60	3	10,243	0.03%
2020/06/09	9	64.26	4	64.48	63.50	5	10,246	0.05%
2020/06/08	22	66.52	17	66.58	64.30	5	10,178	0.05%
2020/06/05	18	67.23	51	66.84	69.10	-33	9,742	-0.34%
2020/06/04	15	63.25	8	63.20	62.90	7	9,343	0.07%
2020/06/03	2	62.15	0	0.00	62.40	2	9,305	0.02%
2020/06/02	1	61.70	3	61.70	61.80	-2	9,274	-0.02%
2020/06/01	1	59.40	1	61.00	61.60	0	9,252	0.00%
2020/05/29	6	59.90	1.1	60.68	59.00	4.9	9,246	0.05%
2020/05/28	5	60.38	4	60.35	59.60	1	9,175	0.01%
2020/05/27	11	62.11	1	61.60	61.30	10	9,125	0.11%
2020/05/26	5	62.52	0	0.00	63.50	5	9,047	0.06%
2020/05/25	1	62.90	5	62.60	63.10	-4	9,010	-0.04%
2020/05/22	5	62.80	40	62.10	61.40	-35	8,966	-0.39%
2020/05/21	2	63.50	2	63.45	63.50	0	8,986	0.00%
2020/05/20	2	62.55	6	62.72	62.60	-4	9,153	-0.04%
2020/05/19	3	63.70	13	63.18	62.60	-10	9,248	-0.11%
2020/05/18	22	62.44	84	62.14	62.00	-62	9,321	-0.67%
2020/05/15	20	61.59	53	61.85	62.40	-33	9,073	-0.36%
2020/05/14	7	59.73	12	59.61	58.90	-5	8,670	-0.06%
2020/05/13	13	58.47	53	59.06	59.50	-40	8,548	-0.47%
2020/05/12	4	54.60	14	55.05	55.80	-10	8,300	-0.12%
2020/05/11	1	53.30	3	53.30	53.10	-2	8,239	-0.02%
2020/05/08	10	52.06	6	51.65	52.00	4	8,525	0.05%
2020/05/07	6	50.65	0	0.00	51.20	6	8,832	0.07%
2020/05/06	2	50.40	0	0.00	50.30	2	8,852	0.02%
2020/05/05	0	0.00	1	50.80	51.10	-1	8,853	-0.01%
2020/05/04	0	0.00	1	51.40	51.20	-1	8,888	-0.01%
2020/04/30	3	51.80	0	0.00	52.00	3	8,884	0.03%
2020/04/29	9	51.57	0	0.00	51.80	9	8,872	0.10%
2020/04/28	2	51.65	0	0.00	52.20	2	8,850	0.02%
2020/04/23	1	52.60	1	51.70	52.40	0	9,098	0.00%
2020/04/21	1	53.90	3	52.53	52.10	-2	9,078	-0.02%
2020/04/20	0	0.00	1	54.40	54.50	-1	9,017	-0.01%
2020/04/17	5	53.58	7	53.67	53.20	-2	8,961	-0.02%
2020/04/16	3	54.47	0	0.00	54.00	3	8,864	0.03%
2020/04/15	1	52.90	9	53.00	54.00	-8	8,778	-0.09%
2020/04/14	18	52.36	5	52.50	53.00	13	8,667	0.15%
2020/04/13	6	51.40	7	51.60	50.50	-1	8,559	-0.01%
2020/04/10	1	50.70	1	50.90	50.90	0	8,574	0.00%
2020/04/09	2	50.80	0	0.00	50.50	2	8,580	0.02%
2020/04/08	3	51.10	0	0.00	51.20	3	8,555	0.04%
2020/04/07	9	52.74	8	51.81	51.70	1	8,548	0.01%
2020/04/06	1	52.70	11	52.19	52.40	-10	8,511	-0.12%
2020/04/01	18	51.82	27	52.00	52.50	-9	8,404	-0.11%
2020/03/31	5	49.38	330	49.84	51.00	-325	8,180	-3.97%	大賣/鉅額交易
2020/03/30	1	46.90	8	46.85	46.85	-7	7,938	-0.09%
2020/03/27	5	47.65	8	46.72	46.85	-3	7,876	-0.04%
2020/03/26	3	42.90	2	44.50	44.20	1	7,753	0.01%
2020/03/25	0	0.00	7	42.94	43.60	-7	7,689	-0.09%
2020/03/24	11	39.80	0	0.00	39.65	11	7,664	0.14%
2020/03/23	8	38.50	0	0.00	38.25	8	7,848	0.10%
2020/03/20	2	40.05	1	41.50	40.50	1	7,849	0.01%
2020/03/19	0	0.00	9	38.30	38.15	-9	7,824	-0.12%
2020/03/18	2	41.68	2	42.00	40.00	0	7,764	0.00%
2020/03/16	2	45.30	1	45.00	43.75	1	7,611	0.01%
2020/03/13	3	43.68	2	43.78	45.00	1	7,560	0.01%
2020/03/12	1	48.05	0	0.00	47.55	1	7,448	0.01%
2020/03/10	1	49.00	5	48.87	49.60	-4	7,263	-0.06%
2020/03/09	4	50.70	2	50.90	50.10	2	7,117	0.03%
2020/03/06	1	52.70	1	52.80	52.60	0	7,020	0.00%
2020/03/05	1	52.50	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.30	0	0.00	51.90	1	6,967	0.01%
2020/03/03	3	52.90	0	0.00	52.60	3	6,897	0.04%
2020/03/02	0	0.00	1	52.20	52.20	-1	6,841	-0.01%
2020/02/27	44	52.26	7	52.56	52.10	37	6,759	0.55%
2020/02/26	8	53.81	0	0.00	53.90	8	6,686	0.12%
2020/02/25	5	54.64	2	54.40	54.40	3	6,672	0.04%
2020/02/24	10	54.73	5	54.74	55.30	5	6,702	0.07%
2020/02/21	18	55.89	2	55.10	54.90	16	6,633	0.24%
2020/02/20	8	57.16	11	57.65	58.00	-3	6,321	-0.05%
2020/02/19	12	58.67	10	58.95	57.70	2	6,154	0.03%
2020/02/18	3	58.37	4	58.75	58.30	-1	6,006	-0.02%
2020/02/17	5	58.76	6	58.67	58.70	-1	5,922	-0.02%
2020/02/14	21	58.66	19	58.89	58.90	2	5,789	0.03%
2020/02/13	3	58.90	22	58.06	59.00	-19	5,527	-0.34%
2020/02/12	4	56.48	3	56.20	56.00	1	5,085	0.02%
2020/02/11	4	55.58	12	55.49	55.80	-8	4,882	-0.16%
2020/02/10	8	54.29	12	53.63	54.30	-4	4,523	-0.09%
2020/02/07	1	52.20	2	52.20	51.90	-1	4,220	-0.02%
2020/02/06	31	51.99	2	52.05	52.20	29	4,323	0.67%
2020/02/05	0	0.00	3	51.60	51.40	-3	4,346	-0.07%
2020/02/04	80	51.14	1	50.80	50.90	79	4,316	1.83%
2020/02/03	1	50.40	0	0.00	51.10	1	4,300	0.02%
2020/01/31	1	50.30	21	51.10	51.20	-20	4,330	-0.46%
2020/01/30	3	50.08	2	50.35	50.80	1	4,358	0.02%
2020/01/20	2	52.25	4	52.43	52.20	-2	4,395	-0.05%
2020/01/17	3	51.90	8	51.56	51.90	-5	4,311	-0.12%
2020/01/16	1	51.20	0	0.00	51.20	1	4,218	0.02%
2020/01/13	0	0.00	1	50.60	50.60	-1	4,324	-0.02%
2020/01/08	1	50.40	1	50.40	50.30	0	4,419	0.00%
2020/01/07	1	49.60	2	49.70	49.60	-1	4,413	-0.02%
2020/01/03	1	50.00	0	0.00	50.20	1	4,428	0.02%
2020/01/02	0	0.00	4	50.20	50.00	-4	4,433	-0.09%
2019/12/31	5	49.74	2	49.75	49.70	3	4,409	0.07%
2019/12/30	0	0.00	2	50.10	50.10	-2	4,382	-0.05%
2019/12/27	1	50.50	4	50.60	50.50	-3	4,349	-0.07%
2019/12/26	3	50.73	0	0.00	50.70	3	4,383	0.07%
2019/12/25	0	0.00	5	51.50	51.50	-5	4,386	-0.11%
2019/12/24	2	50.90	3	51.00	50.80	-1	4,499	-0.02%
2019/12/23	4	51.20	0	0.00	50.90	4	4,519	0.09%
2019/12/20	12	52.40	1	52.40	52.00	11	4,684	0.23%
2019/12/19	4	52.90	6	52.85	52.40	-2	4,869	-0.04%
2019/12/18	3	52.57	24	52.64	52.70	-21	4,889	-0.43%
2019/12/17	1	51.40	0	0.00	51.40	1	4,738	0.02%
2019/12/16	25	51.28	4	51.30	51.20	21	4,757	0.44%
2019/12/13	53	51.49	1	51.30	51.10	52	4,738	1.10%
2019/12/12	1	51.20	0	0.00	50.80	1	4,715	0.02%
2019/12/10	50	50.66	5	50.70	50.90	45	4,764	0.94%
2019/12/09	2	51.00	0	0.00	50.70	2	4,863	0.04%
2019/12/06	20	50.70	0	0.00	50.50	20	4,915	0.41%
2019/12/05	1	50.40	0	0.00	50.50	1	5,072	0.02%
2019/12/04	85	50.46	0	0.00	50.40	85	5,144	1.65%
2019/12/02	1	50.30	1	50.80	50.70	0	5,346	0.00%
2019/11/29	7	50.43	5	50.52	50.30	2	5,368	0.04%
2019/11/28	2	50.85	0	0.00	50.80	2	5,511	0.04%
2019/11/27	1	51.50	0	0.00	51.30	1	5,545	0.02%
2019/11/26	55	51.39	12	51.30	51.40	43	5,572	0.77%
2019/11/25	7	51.50	1	51.50	51.40	6	5,592	0.11%
2019/11/22	1	51.80	1	52.10	52.00	0	5,657	0.00%
2019/11/21	17	51.54	32	51.79	51.80	-15	5,816	-0.26%
2019/11/20	0	0.00	11	51.18	51.10	-11	5,795	-0.19%
2019/11/19	0	0.00	1	50.50	50.80	-1	5,872	-0.02%
2019/11/18	1	50.00	2	50.45	50.40	-1	6,032	-0.02%
2019/11/15	36	49.31	1	49.15	49.05	35	6,428	0.54%
2019/11/14	3	49.30	0	0.00	49.40	3	6,653	0.05%
2019/11/13	1	50.60	0	0.00	49.95	1	6,828	0.01%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/11	0	0.00	1	51.40	51.30	-1	7,085	-0.01%
2019/11/08	15	51.16	2	51.40	51.20	13	7,213	0.18%
2019/11/07	1	51.50	0.5	51.10	51.10	0.6	7,432	0.01%
2019/11/06	0	0.00	2	51.90	51.90	-2	7,483	-0.03%
2019/11/05	13	52.88	17	52.87	52.60	-4	7,449	-0.05%
2019/11/04	7	51.94	11.3	51.95	52.30	-4.3	7,357	-0.06%
2019/11/01	1	50.50	0	0.00	51.20	1	7,285	0.01%
2019/10/31	5	51.02	0	0.00	50.90	5	7,342	0.07%
2019/10/30	1	51.50	3	51.53	50.70	-2	7,389	-0.03%
2019/10/29	4	51.88	3	51.77	51.50	1	7,347	0.01%
2019/10/28	6.1	51.52	8	51.70	51.50	-1.9	7,324	-0.03%
2019/10/25	1.2	49.95	12	50.27	50.50	-10.9	7,221	-0.15%
2019/10/23	2	50.10	4	50.23	49.80	-2	7,276	-0.03%
2019/10/22	5	49.70	3	49.73	50.00	2	7,270	0.03%
2019/10/21	2	49.33	1	49.55	49.30	1	7,251	0.01%
2019/10/17	3	48.83	0	0.00	49.30	3	7,309	0.04%
2019/10/16	13	49.45	0	0.00	49.20	13	7,294	0.18%
2019/10/14	1	49.75	2	50.10	49.75	-1	7,402	-0.01%
2019/10/08	2	49.75	1	49.75	49.70	1	7,693	0.01%
2019/10/07	0	0.00	5	50.00	50.20	-5	7,754	-0.06%
2019/10/04	4	50.40	2	50.90	50.20	2	7,807	0.03%
2019/10/03	6	50.08	0	0.00	50.20	6	7,897	0.08%
2019/10/02	1	50.50	1	50.20	50.10	0	7,934	0.00%
2019/10/01	5	49.48	3	49.28	49.45	2	7,976	0.03%
2019/09/27	17	49.81	4	49.98	49.65	13	8,032	0.16%
2019/09/26	4	51.40	0	0.00	51.10	4	8,010	0.05%
2019/09/25	20	52.57	2	52.75	51.80	18	8,066	0.22%
2019/09/24	6.5	52.79	32	53.56	53.90	-25.5	7,979	-0.32%
2019/09/23	5	51.86	1	52.00	52.30	4	7,952	0.05%
2019/09/20	23	51.44	2	51.20	51.10	21	8,281	0.25%
2019/09/19	5	51.30	2	50.90	50.90	3	8,405	0.04%
2019/09/18	1	51.00	0	0.00	51.10	1	8,555	0.01%
2019/09/17	0	0.00	1	51.20	51.20	-1	8,635	-0.01%
2019/09/16	5	51.40	0	0.00	51.70	5	8,714	0.06%
2019/09/12	1	52.30	1	52.80	52.70	0	8,734	0.00%
2019/09/11	17	53.14	6	53.33	52.30	11	8,823	0.12%
2019/09/10	2	52.70	1	53.20	53.30	1	8,828	0.01%
2019/09/09	9	53.40	9	53.54	53.30	0	8,780	0.00%
2019/09/06	14	52.56	3	52.67	52.40	11	8,627	0.13%
2019/09/05	1	50.70	1	52.70	52.40	0	8,571	0.00%
2019/09/04	2	50.85	0	0.00	50.70	2	8,444	0.02%
2019/09/03	1	51.10	0	0.00	51.30	1	8,423	0.01%
2019/09/02	5	50.96	3	51.33	51.40	2	8,407	0.02%
2019/08/30	1	52.70	0	0.00	52.80	1	8,226	0.01%
2019/08/29	0	0.00	1	52.60	52.60	-1	8,179	-0.01%
2019/08/28	0	0.00	10	52.78	53.00	-10	8,140	-0.12%
2019/08/27	10	53.07	2	53.60	52.20	8	8,115	0.10%
2019/08/26	7	53.49	10	53.05	52.70	-3	8,061	-0.04%
2019/08/23	2	53.15	0	0.00	53.00	2	7,872	0.03%
2019/08/22	3	52.90	1	53.20	53.30	2	7,829	0.03%
2019/08/21	33	53.83	46	52.97	53.10	-13	7,731	-0.17%
2019/08/20	22	52.38	19	52.19	52.80	3	7,524	0.04%
2019/08/19	14	50.24	28	50.55	50.80	-14	7,070	-0.20%
2019/08/16	11	48.44	20	48.84	49.60	-9	6,718	-0.13%
2019/08/15	4	46.83	20	46.80	46.30	-16	6,506	-0.25%
2019/08/14	3	48.85	4	49.98	48.20	-1	6,395	-0.02%
2019/08/13	22	49.29	11	50.10	49.40	11	6,243	0.18%
2019/08/12	25	49.46	5	49.39	49.45	20	6,127	0.33%
2019/08/08	1	47.00	1	47.10	46.80	0	5,960	0.00%
2019/08/06	8	45.88	22	44.97	46.50	-14	5,914	-0.24%
2019/08/05	0	0.00	1	45.65	45.60	-1	5,859	-0.02%
2019/08/02	8	45.28	0	0.00	45.20	8	5,864	0.14%
2019/08/01	1	46.50	12	46.34	45.55	-11	5,812	-0.19%
2019/07/31	1	46.90	10	46.68	46.80	-9	5,744	-0.16%
2019/07/30	3	47.43	2	47.30	47.30	1	5,716	0.02%
2019/07/29	11	48.17	0	0.00	48.30	11	5,732	0.19%
2019/07/26	1	48.55	3	48.60	48.70	-2	5,685	-0.04%
2019/07/25	6	48.98	0	0.00	48.75	6	5,664	0.11%
2019/07/24	3	49.17	0	0.00	48.90	3	5,604	0.05%
2019/07/23	7	48.90	1	49.00	49.00	6	5,588	0.11%
2019/07/19	0	0.00	11	48.63	48.20	-11	5,577	-0.20%
2019/07/18	6	48.23	0	0.00	48.05	6	5,493	0.11%
2019/07/17	7	48.56	3	49.30	48.90	4	5,448	0.07%
2019/07/16	6	48.99	5	49.05	48.80	1	5,380	0.02%
2019/07/15	4	50.14	4	50.13	49.90	0	5,272	0.00%
2019/07/12	7	53.59	1	53.50	53.50	6	5,095	0.12%
2019/07/11	3	52.97	0	0.00	52.80	3	5,063	0.06%
2019/07/10	1	52.80	1	53.00	52.50	0	5,002	0.00%
2019/07/09	0	0.00	54	52.64	52.30	-54	4,972	-1.09%
2019/07/08	1	55.30	4	54.93	54.80	-3	4,894	-0.06%
2019/07/05	1	55.10	2	54.60	54.70	-1	4,867	-0.02%
2019/07/04	0	0.00	1	56.20	54.60	-1	4,792	-0.02%
2019/07/03	0	0.00	3	54.13	54.40	-3	4,751	-0.06%
2019/07/02	1	53.20	0	0.00	54.20	1	4,750	0.02%
2019/07/01	2	53.75	0	0.00	53.80	2	4,823	0.04%
2019/06/28	4	52.48	2	52.95	53.20	2	4,739	0.04%
2019/06/27	3	51.90	18	52.19	53.40	-15	4,581	-0.33%
2019/06/26	12	49.44	9	49.42	50.00	3	4,170	0.07%
2019/06/25	1	47.30	4	48.43	47.75	-3	3,984	-0.08%
2019/06/24	1	46.85	1	46.90	46.90	0	3,885	0.00%
2019/06/21	0	0.00	5	47.01	46.40	-5	3,819	-0.13%
2019/06/20	3	47.70	0	0.00	47.50	3	3,768	0.08%
2019/06/19	3	48.40	2	48.45	48.50	1	3,870	0.03%
2019/06/17	0	0.00	3	45.42	44.80	-3	3,948	-0.08%
2019/06/12	0	0.00	22	44.25	44.45	-22	4,140	-0.53%
2019/06/11	3	44.60	0	0.00	44.45	3	4,158	0.07%
2019/06/10	3	45.45	3	45.05	45.20	0	4,144	0.00%
2019/06/03	2	45.13	0	0.00	44.90	2	4,364	0.05%
2019/05/31	1	45.00	0	0.00	45.75	1	4,431	0.02%
2019/05/29	4	44.33	0	0.00	44.40	4	4,598	0.09%
2019/05/28	2	45.73	0	0.00	45.35	2	4,723	0.04%
2019/05/24	1	44.70	0	0.00	44.50	1	5,182	0.02%
2019/05/23	11	43.99	0	0.00	43.90	11	5,306	0.21%
2019/05/21	1	45.00	0	0.00	45.00	1	5,911	0.02%
2019/05/20	0	0.00	1	44.75	44.75	-1	5,978	-0.02%
2019/05/16	2	46.15	1	45.75	44.95	1	6,412	0.02%
2019/05/15	5	47.40	0	0.00	46.80	5	6,446	0.08%
2019/05/14	0	0.00	1	47.65	47.90	-1	6,556	-0.02%
2019/05/10	1	47.30	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	47.05	3	47.90	47.20	-2	6,687	-0.03%
2019/05/07	10	48.45	1	48.40	49.00	9	6,734	0.13%
2019/05/06	3	48.33	0	0.00	48.05	3	6,786	0.04%
2019/05/03	0	0.00	10	50.00	50.00	-10	6,882	-0.15%
2019/04/29	1	49.50	1	49.50	49.60	0	6,982	0.00%
2019/04/26	4	50.93	1	51.00	50.80	3	6,989	0.04%
2019/04/25	1	51.40	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	1	52.00	52.80	-1	7,086	-0.01%
2019/04/23	0	0.00	9	51.44	51.20	-9	7,089	-0.13%
2019/04/18	0	0.00	4	52.13	51.20	-4	7,282	-0.05%
2019/04/17	12	53.20	8	52.50	52.40	4	7,451	0.05%
2019/04/16	2	50.90	1	51.20	51.90	1	7,450	0.01%
2019/04/12	1	50.10	4	50.90	49.90	-3	7,649	-0.04%
2019/04/10	1	51.40	0	0.00	51.00	1	7,800	0.01%
2019/04/09	2	52.45	1	51.50	52.30	1	7,968	0.01%
2019/04/08	3	51.93	3	52.93	51.40	0	8,215	0.00%
2019/04/03	7	51.63	19	51.49	51.20	-12	8,665	-0.14%
2019/04/02	0	0.00	1	49.80	49.80	-1	9,014	-0.01%
2019/04/01	0	0.00	1	49.35	49.30	-1	9,380	-0.01%
2019/03/29	2	49.30	0	0.00	49.10	2	9,440	0.02%
2019/03/28	0	0.00	2	49.00	49.05	-2	9,726	-0.02%
2019/03/27	0	0.00	19	48.48	49.00	-19	9,779	-0.19%
2019/03/26	1	49.35	3	49.35	49.30	-2	9,742	-0.02%
2019/03/25	6	49.15	2	48.75	49.15	4	9,760	0.04%
2019/03/22	8	50.73	3	50.53	50.50	5	9,734	0.05%
2019/03/21	2	49.45	4	49.66	50.50	-2	9,659	-0.02%
2019/03/20	1	48.00	3	48.17	48.00	-2	9,503	-0.02%
2019/03/19	15	48.05	6	47.83	48.00	9	9,530	0.09%
2019/03/18	3	46.93	9	47.08	47.40	-6	9,614	-0.06%
2019/03/15	3	45.80	0	0.00	45.65	3	9,592	0.03%
2019/03/14	4	46.03	0	0.00	45.95	4	9,587	0.04%
2019/03/13	1	46.35	0	0.00	46.25	1	9,640	0.01%
2019/03/12	5	46.60	6	46.58	46.65	-1	9,668	-0.01%
2019/03/11	2	46.65	0	0.00	46.65	2	9,782	0.02%
2019/03/08	4	46.31	3	46.42	46.35	1	9,850	0.01%
2019/03/07	2	47.15	6	47.42	46.70	-4	9,953	-0.04%
2019/03/06	1.2	47.38	11	47.77	47.75	-9.8	10,031	-0.10%
2019/03/05	22.3	48.05	5	48.12	47.75	17.3	10,119	0.17%
2019/03/04	1	48.40	7	48.71	48.90	-6	10,064	-0.06%
2019/02/27	7	48.12	6	48.28	47.90	1	10,060	0.01%
2019/02/26	8	47.73	12	48.13	47.70	-4	9,914	-0.04%
2019/02/25	6	46.23	2.1	46.16	46.10	3.9	9,622	0.04%
2019/02/22	3	45.77	8	45.69	45.60	-5	9,614	-0.05%
2019/02/21	8	46.11	8	46.42	45.50	0	9,562	0.00%
2019/02/20	1	45.15	4	45.73	46.00	-3	9,284	-0.03%
2019/02/19	11	44.80	10	44.68	44.80	1	9,157	0.01%
2019/02/18	1	45.15	3	44.48	44.65	-2	9,236	-0.02%
2019/02/15	17	43.82	2	44.03	44.00	15	9,092	0.16%
2019/02/14	9	42.83	13	42.78	42.95	-4	8,790	-0.05%
2019/02/13	10	42.00	7	42.53	42.90	3	8,705	0.03%
2019/02/12	0	0.00	6	41.61	41.70	-6	8,571	-0.07%
2019/02/11	0	0.00	1	40.55	40.75	-1	8,450	-0.01%
2019/01/30	0	0.00	4	40.18	40.15	-4	8,432	-0.05%
2019/01/29	3	39.95	1	40.05	40.25	2	8,408	0.02%
2019/01/28	2	40.10	6	40.08	40.30	-4	8,391	-0.05%
2019/01/25	4	40.23	0	0.00	40.00	4	8,403	0.05%
2019/01/24	8	40.30	1	40.30	39.95	7	8,410	0.08%
2019/01/23	5	40.10	0	0.00	40.80	5	8,328	0.06%
2019/01/22	0	0.00	1	40.45	39.85	-1	8,344	-0.01%
2019/01/21	2	40.28	3	40.37	40.40	-1	8,351	-0.01%
2019/01/18	2	40.20	5	40.20	39.80	-3	8,403	-0.04%
2019/01/17	3.2	40.20	8	40.11	39.85	-4.8	8,447	-0.06%
2019/01/16	5	40.10	0	0.00	39.70	5	8,393	0.06%
2019/01/11	4.3	39.63	0	0.00	39.50	4.3	8,398	0.05%
2019/01/10	0	0.00	2	39.70	40.15	-2	8,360	-0.02%
2019/01/09	9	40.35	1	40.80	39.80	8	8,352	0.10%
2019/01/08	1	41.60	4	41.29	40.85	-3	8,174	-0.04%
2019/01/07	2	40.25	1	40.35	41.15	1	8,064	0.01%
2019/01/04	4	38.24	0	0.00	39.20	4	7,973	0.05%
2019/01/03	8	39.29	10	38.94	38.65	-2	7,928	-0.03%
2019/01/02	2	39.75	0	0.00	39.40	2	7,860	0.03%
2018/12/28	3	40.13	1	40.05	40.20	2	7,801	0.03%
2018/12/27	10	41.80	6	41.79	40.45	4	7,688	0.05%
2018/12/26	5	42.47	11	42.44	41.30	-6	7,361	-0.08%
2018/12/25	22	43.69	20	43.80	44.90	2	6,817	0.03%
2018/12/24	6	43.05	13	42.78	43.55	-7	6,266	-0.11%
2018/12/22	3	39.90	0	0.00	39.70	3	5,869	0.05%
2018/12/21	2	39.23	6	39.23	38.75	-4	5,801	-0.07%
2018/12/20	3	37.77	0	0.00	37.55	3	5,515	0.05%
2018/12/19	2	38.40	3	38.43	38.10	-1	5,469	-0.02%
2018/12/18	4	37.94	0	0.00	37.85	4	5,439	0.07%
2018/12/17	1	37.85	0	0.00	37.75	1	5,397	0.02%
2018/12/14	2	38.05	0	0.00	38.15	2	5,426	0.04%
2018/12/13	7	38.88	0	0.00	38.70	7	5,354	0.13%
2018/12/12	1	39.00	0	0.00	39.05	1	5,307	0.02%
2018/12/11	2	39.35	1	39.75	39.00	1	5,259	0.02%
2018/12/10	2	40.18	1	40.50	40.80	1	5,168	0.02%
2018/12/07	2	39.70	2	40.20	40.05	0	5,145	0.00%
2018/12/06	1	40.30	1	39.30	39.20	0	5,147	0.00%
2018/12/05	0	0.00	5	41.15	40.95	-5	5,118	-0.10%
2018/12/04	0	0.00	1	42.00	41.70	-1	5,152	-0.02%
2018/12/03	1	40.90	5	40.36	41.10	-4	5,077	-0.08%
2018/11/30	6	38.90	0	0.00	38.85	6	4,964	0.12%
2018/11/29	0	0.00	1	39.70	38.60	-1	4,884	-0.02%
2018/11/28	0	0.00	5	38.80	39.40	-5	4,733	-0.11%
2018/11/27	9	37.24	0	0.00	37.15	9	4,594	0.20%
2018/11/23	0	0.00	1	38.35	38.05	-1	4,609	-0.02%
2018/11/22	0	0.00	2	38.13	38.00	-2	4,684	-0.04%
2018/11/21	14	37.07	0	0.00	37.05	14	4,700	0.30%
2018/11/20	1	38.00	0	0.00	38.25	1	4,633	0.02%
2018/11/19	0	0.00	1	39.00	39.20	-1	4,569	-0.02%
2018/11/16	4	37.83	2	37.55	38.50	2	4,576	0.04%
2018/11/15	17	38.10	0	0.00	38.30	17	4,481	0.38%
2018/11/14	1	40.65	1	40.95	40.20	0	4,495	0.00%
2018/11/13	1	40.35	1	40.25	40.40	0	4,610	0.00%
2018/11/12	2	41.75	1	41.45	41.45	1	4,841	0.02%
2018/11/02	42	43.32	6	43.13	42.05	36	5,347	0.67%
2018/10/31	0	0.00	2	40.15	40.45	-2	5,354	-0.04%
2018/10/30	1	38.85	0	0.00	39.00	1	5,361	0.02%
2018/10/29	2	40.90	3	40.67	39.90	-1	5,366	-0.02%
2018/10/26	1	39.45	4	39.91	40.20	-3	5,447	-0.06%
2018/10/25	0	0.00	2	38.83	39.00	-2	5,461	-0.04%
2018/10/24	3	38.67	0	0.00	38.45	3	5,452	0.06%
2018/10/22	4	39.63	2	39.28	39.45	2	5,610	0.04%
2018/10/19	21	39.20	8	39.30	40.20	13	5,771	0.23%
2018/10/18	2	40.70	0	0.00	40.65	2	6,136	0.03%
2018/10/17	2	41.90	1	41.85	40.65	1	6,369	0.02%
2018/10/12	2	42.10	0	0.00	42.50	2	6,653	0.03%
2018/10/11	1	42.00	0	0.00	41.70	1	6,817	0.01%
2018/10/09	3	46.42	0	0.00	46.30	3	6,766	0.04%
2018/10/08	0	0.00	1	47.55	47.60	-1	6,735	-0.01%
2018/10/05	1	46.00	1	46.00	46.15	0	6,728	0.00%
2018/10/01	1	48.30	0	0.00	49.20	1	6,911	0.01%
2018/09/28	5	48.00	1	47.90	48.20	4	6,966	0.06%
2018/09/26	1	48.10	0	0.00	48.20	1	7,165	0.01%
2018/09/25	1	48.15	0	49.25	49.00	1	7,155	0.01%
2018/09/21	1	48.60	0	0.00	48.60	1	7,166	0.01%
2018/09/20	2	48.95	0	0.00	48.60	2	7,211	0.03%
2018/09/19	1	50.30	0	0.00	49.90	1	7,207	0.01%
2018/09/17	1	51.50	1	51.50	51.60	0	7,234	0.00%
2018/09/14	2	49.50	1	50.80	51.90	1	7,293	0.01%
2018/09/13	1	49.35	0	0.00	48.60	1	7,376	0.01%
2018/09/11	0	0.00	1	49.90	50.10	-1	7,486	-0.01%
2018/09/10	2	48.50	0	0.00	48.95	2	7,595	0.03%
2018/09/07	0	0.00	1	50.60	49.70	-1	7,645	-0.01%
2018/09/05	2	52.60	0	0.00	52.30	2	7,654	0.03%
2018/09/03	0	0.00	1	52.80	52.00	-1	7,880	-0.01%
2018/08/30	4	51.70	1	51.50	51.30	3	8,074	0.04%
2018/08/29	2	53.55	0	0.00	53.00	2	8,043	0.02%
2018/08/28	0	0.00	2	54.30	53.70	-2	8,093	-0.02%
2018/08/27	0	0.00	2	52.60	52.80	-2	8,079	-0.02%
2018/08/24	1	51.30	0	0.00	51.50	1	8,111	0.01%
2018/08/23	1	51.60	0	0.00	51.90	1	8,243	0.01%
2018/08/20	1	49.10	0	0.00	49.00	1	8,274	0.01%
2018/08/17	18	51.47	0	0.00	50.30	18	8,296	0.22%
2018/08/15	2	54.10	0	0.00	54.40	2	8,285	0.02%
2018/08/14	1	56.60	0	0.00	56.40	1	8,167	0.01%
2018/08/13	7	56.03	0	0.00	54.80	7	8,390	0.08%
2018/08/10	0	0.00	5	57.50	57.20	-5	8,745	-0.06%
2018/08/08	6	58.05	1	57.80	57.40	5	9,330	0.05%
2018/08/07	2	57.50	1	57.60	57.60	1	9,430	0.01%
2018/08/06	5	58.14	2	57.90	58.20	3	9,564	0.03%
2018/08/03	9	59.06	5	59.10	58.90	4	9,636	0.04%
2018/08/02	3	59.40	3	59.40	58.80	0	9,871	0.00%
2018/08/01	0	0.00	1	62.50	61.40	-1	9,899	-0.01%
2018/07/31	2	61.15	0	0.00	61.40	2	9,873	0.02%
2018/07/30	6	60.73	4	60.25	60.30	2	9,961	0.02%
2018/07/27	3	63.37	6	63.12	62.70	-3	9,989	-0.03%
2018/07/26	17	63.75	1	65.40	63.40	16	9,945	0.16%
2018/07/25	6	66.38	16	65.55	66.30	-10	9,752	-0.10%
2018/07/24	2	61.15	2	62.35	62.40	0	9,346	0.00%
2018/07/23	1	57.90	0	0.00	57.70	1	9,108	0.01%
2018/07/20	3	60.93	1	59.60	58.00	2	9,078	0.02%
2018/07/19	6	60.92	1	63.80	61.10	5	8,995	0.06%
2018/07/18	3	62.17	13	63.22	62.80	-10	8,980	-0.11%
2018/07/13	0	0.00	1	59.20	59.20	-1	9,048	-0.01%
2018/07/12	7	58.64	31	59.19	58.20	-24	9,086	-0.26%
2018/07/11	7	62.99	5	62.94	62.60	2	9,133	0.02%
2018/07/10	1	62.70	0	0.00	62.70	1	9,174	0.01%
2018/07/09	1	61.90	1	62.60	61.60	0	9,201	0.00%
2018/07/06	2	64.50	0	0.00	64.20	2	9,259	0.02%
2018/07/05	9	64.86	0	0.00	63.70	9	9,486	0.09%
2018/07/04	0	0.00	1	67.70	67.70	-1	9,449	-0.01%
2018/07/03	1	65.00	0	0.00	65.00	1	9,552	0.01%
2018/07/02	1	66.60	0	0.00	66.30	1	9,586	0.01%
2018/06/28	2	65.70	0	0.00	65.30	2	9,593	0.02%
2018/06/27	1	68.30	0	0.00	68.20	1	9,591	0.01%
2018/06/22	6	67.58	0	0.00	67.50	6	9,587	0.06%
2018/06/21	7	71.90	0	0.00	71.60	7	9,489	0.07%
2018/06/20	10	73.91	0	0.00	73.60	10	9,533	0.10%
2018/06/19	1	76.60	7.3	76.21	76.50	-6.3	9,505	-0.07%
2018/06/15	6	74.35	0	0.00	73.90	6	9,390	0.06%
2018/06/14	4	76.05	0	0.00	75.10	4	9,317	0.04%
2018/06/13	8	76.85	3.2	77.68	76.60	4.8	9,411	0.05%
2018/06/12	3	76.37	1	76.90	77.20	2	9,510	0.02%
2018/06/11	1	77.50	8	77.04	77.50	-7	9,498	-0.07%
2018/06/08	1	75.00	1	75.00	74.50	0	9,390	0.00%
2018/06/07	7	74.71	0	0.00	74.30	7	9,394	0.07%
2018/06/06	5	76.38	0	0.00	76.40	5	9,451	0.05%
2018/06/05	4	77.30	0	0.00	76.20	4	9,464	0.04%
2018/06/04	2	79.20	1	78.90	78.80	1	9,714	0.01%
2018/06/01	1	79.90	0	0.00	79.90	1	9,873	0.01%
2018/05/31	5	81.50	6.3	81.40	79.10	-1.3	9,878	-0.01%
2018/05/30	1	78.90	1	78.40	78.60	0	9,870	0.00%
2018/05/29	2	81.85	0	0.00	80.80	2	9,810	0.02%
2018/05/28	1	81.30	0	0.00	82.20	1	9,801	0.01%
2018/05/25	1	84.70	2	83.90	83.50	-1	9,755	-0.01%
2018/05/23	1	87.40	2	88.15	87.50	-1	9,635	-0.01%
2018/05/21	5	87.40	7	87.11	86.30	-2	9,635	-0.02%
2018/05/18	5	83.92	11.2	84.79	85.20	-6.2	9,483	-0.06%
2018/05/17	10	79.26	14	79.44	80.60	-4	9,237	-0.04%
2018/05/16	9	80.02	0	0.00	75.60	9	9,016	0.10%
2018/05/15	0	0.00	5	78.28	79.10	-5	8,824	-0.06%
2018/05/14	3	74.80	0	0.00	77.50	3	8,869	0.03%
2018/05/11	0	0.00	1	75.00	75.90	-1	8,772	-0.01%
2018/05/10	1	76.10	11.7	75.15	76.00	-10.7	8,738	-0.12%
2018/05/09	0	0.00	1	71.90	71.90	-1	8,561	-0.01%
2018/05/08	1	69.90	1	70.80	69.60	0	8,500	0.00%
2018/05/07	0	0.00	4	71.23	71.60	-4	8,561	-0.05%
2018/05/04	0	0.00	2	67.95	69.30	-2	8,656	-0.02%
2018/05/03	3	66.37	4	66.98	66.30	-1	8,631	-0.01%
2018/05/02	0	0.00	1	65.40	64.70	-1	8,727	-0.01%
2018/04/30	0	0.00	1	64.70	65.40	-1	9,013	-0.01%
2018/04/26	0	0.00	1	64.90	63.50	-1	9,209	-0.01%
2018/04/25	2	64.50	0	0.00	64.50	2	9,162	0.02%
2018/04/24	3	64.00	2	65.40	65.90	1	9,217	0.01%
2018/04/23	2	64.00	0	0.00	65.40	2	9,242	0.02%
2018/04/20	5	64.78	0	0.00	64.50	5	9,316	0.05%
2018/04/18	1	67.40	1	66.90	67.00	0	9,337	0.00%
2018/04/17	1	66.20	0	0.00	65.80	1	9,534	0.01%
2018/04/16	2	67.10	0	0.00	66.70	2	9,561	0.02%
2018/04/13	8	69.78	7	70.39	69.50	1	9,646	0.01%
2018/04/12	2	70.45	1	70.40	71.20	1	9,783	0.01%
2018/04/11	0	0.00	9	70.73	73.20	-9	9,756	-0.09%
2018/04/10	5	69.82	1	68.70	67.80	4	9,676	0.04%
2018/04/09	5	72.16	8	71.84	70.00	-3	9,651	-0.03%
2018/04/03	1	67.90	3	69.17	68.50	-2	9,496	-0.02%
2018/04/02	26	69.60	42	68.29	67.70	-16	9,481	-0.17%
2018/03/30	6	67.73	0	0.00	66.10	6	9,371	0.06%
2018/03/29	1	67.90	0	0.00	67.90	1	9,346	0.01%
2018/03/28	10	67.30	10	68.30	66.80	0	9,330	0.00%
2018/03/27	2	68.50	11	68.06	67.60	-9	9,274	-0.10%
2018/03/26	35	67.14	62	67.20	67.30	-27	9,309	-0.29%
2018/03/23	24	65.54	24	66.36	66.60	0	9,455	0.00%
2018/03/22	2	65.65	0	0.00	66.00	2	9,397	0.02%
2018/03/21	0	0.00	20	67.50	66.70	-20	9,471	-0.21%
2018/03/20	0	0.00	1	67.60	67.20	-1	9,688	-0.01%
2018/03/19	11	67.05	13	67.05	66.90	-2	9,804	-0.02%
2018/03/16	51	67.61	51	66.26	69.10	0	9,671	0.00%
2018/03/15	15	67.53	10	68.00	67.70	5	9,560	0.05%
2018/03/14	44	66.61	49	66.49	66.30	-5	9,556	-0.05%
2018/03/13	1	66.00	0	0.00	66.30	1	9,590	0.01%
2018/03/12	44	66.85	51	67.24	66.60	-7	9,519	-0.07%
2018/03/09	25	69.70	13	69.52	69.40	12	9,414	0.13%
2018/03/08	17	73.88	17	75.20	72.40	0	9,334	0.00%
2018/03/07	16	72.54	32	71.37	72.70	-16	8,991	-0.18%
2018/03/06	31	69.41	10	69.20	69.30	21	8,905	0.24%
2018/03/05	0	0.00	11	70.35	69.90	-11	8,961	-0.12%
2018/03/02	32	68.67	14	68.27	68.10	18	8,984	0.20%
2018/03/01	6	69.28	6	69.92	70.80	0	9,006	0.00%
2018/02/23	35	73.20	27	73.15	72.10	8	8,758	0.09%
2018/02/22	27	72.73	9	73.06	72.50	18	8,743	0.21%
2018/02/21	11	72.37	12	72.63	74.10	-1	8,709	-0.01%
2018/02/12	40	67.50	20	67.40	67.40	20	8,591	0.23%
2018/02/09	26	65.87	26	66.67	66.30	0	8,509	0.00%
2018/02/08	1	66.50	22	66.14	67.00	-21	8,355	-0.25%
2018/02/07	33	66.98	31	66.18	66.00	2	8,327	0.02%
2018/02/06	7	63.03	8	64.35	64.70	-1	8,225	-0.01%
2018/02/05	8	69.34	3	70.30	69.00	5	8,162	0.06%
2018/02/02	1	73.40	11	73.63	74.40	-10	8,218	-0.12%
2018/02/01	10	71.80	1	74.30	71.70	9	8,375	0.11%
2018/01/31	0	0.00	1	73.00	72.70	-1	8,392	-0.01%
2018/01/30	0	0.00	2	73.20	74.20	-2	8,342	-0.02%
2018/01/29	13	74.48	3	74.60	75.00	10	8,311	0.12%
2018/01/26	4	71.40	0	0.00	70.40	4	8,146	0.05%
2018/01/25	21	72.76	23	71.83	72.80	-2	8,089	-0.02%
2018/01/24	7	71.81	12	72.38	70.30	-5	8,017	-0.06%
2018/01/23	0	0.00	1	68.60	67.00	-1	7,896	-0.01%
2018/01/22	2	67.20	12	66.83	67.30	-10	7,883	-0.13%
2018/01/19	1	65.50	1.2	64.67	65.00	-0.2	7,927	0.00%
2018/01/18	1	65.30	0	0.00	64.20	1	7,966	0.01%
2018/01/17	2	64.00	4	64.70	65.20	-2	8,030	-0.02%
2018/01/16	4	64.53	9	64.67	63.00	-5	8,226	-0.06%
2018/01/15	3	63.37	2	63.20	63.30	1	8,247	0.01%
2018/01/12	21	65.34	0	0.00	65.60	21	8,190	0.26%
2018/01/11	3	66.33	27	67.84	68.00	-24	8,023	-0.30%
2018/01/10	1	63.30	5	61.90	61.90	-4	7,768	-0.05%
2018/01/09	0	0.00	19	62.37	61.50	-19	7,634	-0.25%
2018/01/08	16	61.36	4.4	61.20	61.00	11.6	7,466	0.15%
2018/01/04	6	59.20	13	57.14	59.20	-7	7,106	-0.10%
2018/01/03	0	0.00	6	53.93	55.30	-6	6,888	-0.09%
2018/01/02	1	52.90	0	0.00	52.80	1	6,782	0.01%