技嘉 (2376)-元富-嘉義券商分點個股進出

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
322.5
漲跌
▲8.0
漲幅
+2.54%
成交量
21,788張
產業
上市電腦週邊類股
1779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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/17	7	320.22	21.1	320.98	322.50	-14.1	17,899	-0.08%
2024/05/16	15.1	314.00	1	315.97	314.50	14	17,937	0.08%
2024/05/15	23	312.31	50	311.77	311.00	-27	18,425	-0.15%
2024/05/14	51	318.70	12.9	316.29	320.00	38.1	18,814	0.20%
2024/05/13	0	0.00	1	314.50	313.00	-1	19,032	-0.01%
2024/05/10	10	306.61	3	309.00	307.00	7	19,496	0.04%
2024/05/09	2	312.50	2	311.00	310.00	0	19,704	0.00%
2024/05/08	8	314.62	13	312.77	311.50	-5	19,933	-0.02%
2024/05/07	25.5	295.59	17.3	299.58	312.00	8.2	20,004	0.04%
2024/05/06	2	292.00	5.1	293.50	292.00	-3.1	19,941	-0.02%
2024/05/03	5.1	291.19	5	289.81	286.00	0	20,066	0.00%
2024/05/02	15.3	288.18	9	289.50	288.50	6.3	20,359	0.03%
2024/04/30	0.1	300.50	0	0.00	299.00	0.1	20,433	0.00%
2024/04/29	4	300.75	5.2	300.00	301.00	-1.2	20,774	-0.01%
2024/04/26	4	299.11	6	296.50	295.50	-2	21,500	-0.01%
2024/04/25	9.2	290.95	2	291.75	290.50	7.2	21,841	0.03%
2024/04/24	19	295.13	20	297.15	299.50	-1	21,890	0.00%
2024/04/23	8	284.69	8.1	282.41	281.00	-0.1	21,915	0.00%
2024/04/22	10.2	286.56	10	283.60	282.50	0.2	21,890	0.00%
2024/04/19	8.1	295.32	11.1	295.38	292.50	-2.9	21,857	-0.01%
2024/04/18	8.1	305.00	5	302.62	302.00	3.1	21,884	0.01%
2024/04/17	10.2	304.34	8	302.00	308.00	2.2	22,149	0.01%
2024/04/16	5	301.01	6	301.51	302.00	-1	22,111	0.00%
2024/04/15	9.5	304.91	2	303.00	302.00	7.5	22,218	0.03%
2024/04/12	7	321.00	3	321.00	318.00	4	22,071	0.02%
2024/04/11	2	318.51	3	320.33	320.50	-1	22,015	0.00%
2024/04/10	11.6	331.20	6.1	331.77	320.00	5.5	21,964	0.02%
2024/04/09	8	338.12	10	339.10	335.00	-2	21,664	-0.01%
2024/04/08	8	330.75	18.4	332.82	340.00	-10.4	21,721	-0.05%
2024/04/03	7.2	315.88	4.1	313.58	317.50	3.1	21,494	0.01%
2024/04/02	6.1	314.43	21.1	315.07	317.00	-15	21,370	-0.07%
2024/04/01	3.1	318.82	1	316.50	318.50	2.1	21,222	0.01%
2024/03/29	5.3	319.04	4.2	322.68	316.00	1.1	21,146	0.01%
2024/03/28	5.2	310.51	1	310.00	313.00	4.2	20,885	0.02%
2024/03/27	3.3	303.86	5.3	305.96	310.00	-2	20,888	-0.01%
2024/03/26	11.3	305.51	25	305.40	304.50	-13.7	20,952	-0.07%
2024/03/25	7	307.85	4	306.00	306.00	3	20,978	0.01%
2024/03/22	29.2	299.59	12	301.75	303.00	17.2	21,011	0.08%
2024/03/21	25.3	294.93	21.2	291.45	291.00	4.1	20,568	0.02%
2024/03/20	16.5	302.08	1.1	304.59	295.00	15.4	20,540	0.07%
2024/03/19	6.3	309.23	2	307.00	305.00	4.3	20,591	0.02%
2024/03/18	9	309.33	6	309.75	310.50	3	20,605	0.01%
2024/03/15	21.3	313.18	16.1	316.79	313.00	5.2	20,670	0.03%
2024/03/14	9.2	319.25	2	325.25	317.50	7.2	20,584	0.03%
2024/03/13	7.1	329.29	7.1	331.01	328.00	0	20,968	0.00%
2024/03/12	5	359.10	4	359.88	355.00	1	20,947	0.00%
2024/03/11	4	365.63	3	362.85	360.00	1	21,071	0.00%
2024/03/08	14	369.00	6.2	357.18	358.00	7.8	20,879	0.04%
2024/03/07	1	363.00	11	363.14	359.00	-10	20,680	-0.05%
2024/03/06	2	363.00	4	362.50	362.50	-2	20,673	-0.01%
2024/03/05	2	356.28	4	360.38	361.50	-2	20,875	-0.01%
2024/03/04	9	365.61	19	371.42	354.50	-10	20,978	-0.05%
2024/03/01	7.1	356.16	9	354.67	361.00	-1.9	20,553	-0.01%
2024/02/29	2.1	339.07	2	336.29	345.00	0.1	20,268	0.00%
2024/02/27	7.1	331.48	10.1	329.21	334.00	-3	20,072	-0.01%
2024/02/26	14.3	337.86	2.1	336.15	335.00	12.2	20,034	0.06%
2024/02/23	37	353.30	24.5	349.11	342.50	12.5	20,105	0.06%
2024/02/22	9.9	354.71	12	352.03	347.00	-2.1	20,284	-0.01%
2024/02/21	2	347.51	8.2	347.61	347.50	-6.2	19,874	-0.03%
2024/02/20	14	360.32	10.1	352.48	357.00	3.9	19,790	0.02%
2024/02/19	9.6	370.85	6	370.83	366.50	3.6	19,592	0.02%
2024/02/16	17	382.99	23	381.81	381.00	-6	19,637	-0.03%
2024/02/15	4	358.50	19	370.00	370.50	-15	19,260	-0.08%
2024/02/05	10.2	339.33	8	340.38	337.00	2.2	18,948	0.01%
2024/02/02	4	332.50	8	331.81	333.00	-4	18,947	-0.02%
2024/02/01	9	306.39	9	308.11	313.50	0	18,987	0.00%
2024/01/31	10	305.95	8	308.75	309.00	2	19,098	0.01%
2024/01/30	4	304.38	13	306.31	305.00	-9	19,085	-0.05%
2024/01/29	4	291.27	12.1	292.03	295.00	-8.1	19,111	-0.04%
2024/01/26	9	286.94	23.2	286.09	284.00	-14.2	19,311	-0.07%
2024/01/25	24	296.87	15	293.43	292.00	9	19,532	0.05%
2024/01/24	3	291.67	7	292.93	293.50	-4	19,400	-0.02%
2024/01/23	22.1	293.21	19	293.34	291.00	3.1	19,559	0.02%
2024/01/22	12	288.88	10.4	290.15	297.50	1.7	19,345	0.01%
2024/01/19	9	264.11	25	267.79	270.50	-16	18,793	-0.09%
2024/01/18	0	255.25	1	255.50	256.00	-1	18,715	-0.01%
2024/01/17	10	261.10	14	263.86	257.00	-4	18,829	-0.02%
2024/01/16	2	260.25	0	0.00	261.50	2	18,890	0.01%
2024/01/15	4.3	262.77	6	264.50	260.50	-1.7	19,056	-0.01%
2024/01/12	12.3	261.69	13	264.04	262.00	-0.8	19,319	0.00%
2024/01/11	3	257.00	21	261.62	263.00	-18	19,423	-0.09%
2024/01/10	6	247.92	5	247.50	247.50	1	19,718	0.01%
2024/01/09	5.1	252.50	7	253.21	252.00	-1.9	19,960	-0.01%
2024/01/08	1	241.00	0	247.00	241.50	1	19,988	0.00%
2024/01/05	11.1	244.80	3	248.00	243.00	8.1	20,430	0.04%
2024/01/04	0.1	249.00	1	248.52	247.00	-0.9	20,781	0.00%
2024/01/03	5	248.50	1	247.54	247.50	4	21,367	0.02%
2024/01/02	23.2	255.23	7	254.79	255.00	16.2	21,383	0.08%
2023/12/29	2	265.50	2	268.25	266.00	0	21,203	0.00%
2023/12/28	2	265.00	2.5	265.60	265.50	-0.5	21,225	0.00%
2023/12/27	0.1	264.50	8	265.31	264.00	-8	21,380	-0.04%
2023/12/26	10	262.50	11	263.55	264.00	-1	21,804	0.00%
2023/12/25	0.1	263.50	12	263.42	263.50	-12	22,253	-0.05%
2023/12/22	4	262.50	1	264.50	259.00	3	22,547	0.01%
2023/12/21	6.2	254.94	11	261.41	262.00	-4.8	22,777	-0.02%
2023/12/20	7	260.21	8	263.75	261.50	-1	23,024	0.00%
2023/12/19	7	259.64	4	257.38	260.00	3	23,341	0.01%
2023/12/18	10	252.45	12.3	256.25	255.50	-2.3	23,623	-0.01%
2023/12/15	18	258.11	12	255.04	254.00	6	24,052	0.02%
2023/12/14	9	257.00	13.2	256.98	257.50	-4.2	24,102	-0.02%
2023/12/13	8	251.44	11.1	253.95	250.00	-3	24,239	-0.01%
2023/12/12	22	253.95	17	252.35	250.50	5	24,357	0.02%
2023/12/11	11.5	253.35	3.1	252.86	251.50	8.4	24,544	0.03%
2023/12/08	14.2	265.90	13.2	266.06	258.50	1	24,567	0.00%
2023/12/07	28	246.24	31.1	253.92	259.50	-3.1	24,442	-0.01%
2023/12/06	11.1	241.68	7	237.57	243.50	4.1	24,601	0.02%
2023/12/05	5	229.52	3	231.50	228.50	2	24,768	0.01%
2023/12/04	9.1	245.87	8	238.19	236.00	1.1	25,017	0.00%
2023/12/01	15.1	246.64	6	246.50	246.00	9.1	25,087	0.04%
2023/11/30	14.1	246.01	16	247.16	250.00	-1.9	25,309	-0.01%
2023/11/29	9.1	240.64	9	243.56	243.50	0.1	25,290	0.00%
2023/11/28	2	233.00	5	233.80	235.00	-3	25,443	-0.01%
2023/11/27	0	0.00	0.1	233.13	230.00	-0.1	26,463	0.00%
2023/11/24	0	0.00	2	233.75	232.00	-2	26,978	-0.01%
2023/11/22	8	235.19	2.1	234.00	233.50	5.9	27,809	0.02%
2023/11/21	16.1	243.97	27	241.57	244.00	-10.9	27,996	-0.04%
2023/11/20	1	230.00	1	233.50	233.00	0	28,514	0.00%
2023/11/17	2	231.00	1	233.50	230.50	1	28,784	0.00%
2023/11/16	10	231.55	5	232.90	233.00	5	29,414	0.02%
2023/11/15	8	235.06	7.1	234.94	228.50	0.9	29,340	0.00%
2023/11/14	5	228.00	4	229.75	229.50	1	29,350	0.00%
2023/11/13	1	227.03	5.1	228.22	225.50	-4	29,605	-0.01%
2023/11/10	23	228.02	26	225.81	230.50	-3	29,695	-0.01%
2023/11/09	13	230.04	8.2	231.29	231.00	4.8	29,822	0.02%
2023/11/08	30.1	226.25	27	225.70	224.50	3	29,683	0.01%
2023/11/07	22.1	217.42	23.2	218.76	220.50	-1.2	29,783	0.00%
2023/11/06	16.1	217.68	15	221.43	220.00	1.1	30,121	0.00%
2023/11/03	11.1	223.88	8	225.63	220.50	3.1	30,274	0.01%
2023/11/02	12	226.96	8	227.21	226.50	4	30,540	0.01%
2023/11/01	5	217.70	4	219.73	221.00	1	30,490	0.00%
2023/10/31	3	228.13	5	224.40	217.50	-2	30,708	-0.01%
2023/10/30	2	234.75	1	236.00	232.50	1	30,679	0.00%
2023/10/27	6.1	235.00	9.5	235.87	235.50	-3.5	30,856	-0.01%
2023/10/26	5	232.21	2	234.25	232.00	3	31,051	0.01%
2023/10/25	5.6	247.16	4	246.01	245.50	1.5	31,115	0.00%
2023/10/24	4	239.63	3	244.17	247.00	1	31,257	0.00%
2023/10/23	3	240.33	4	241.63	239.00	-1	31,608	0.00%
2023/10/20	4	239.13	5	240.40	241.50	-1	32,203	0.00%
2023/10/19	3	244.66	1	243.02	243.00	2	32,573	0.01%
2023/10/18	11.5	250.96	8	248.44	246.00	3.5	33,002	0.01%
2023/10/17	9	265.22	5	267.11	261.50	4	32,569	0.01%
2023/10/16	6	266.25	5	267.10	265.50	1	32,685	0.00%
2023/10/13	8	270.63	3	266.83	271.00	5	33,080	0.02%
2023/10/12	9	284.33	10	284.35	284.50	-1	32,909	0.00%
2023/10/11	24.1	289.05	19	279.97	274.00	5.1	33,130	0.02%
2023/10/06	4	289.75	4	290.00	289.50	0	33,267	0.00%
2023/10/05	4	287.25	4	288.50	288.00	0	33,634	0.00%
2023/10/04	8	285.06	9	285.67	287.50	-1	33,823	0.00%
2023/10/03	6	290.83	5	291.50	290.00	1	34,036	0.00%
2023/10/02	8.1	293.71	10.1	292.09	290.00	-1.9	34,069	-0.01%
2023/09/28	11	286.09	9	287.22	281.50	2	33,874	0.01%
2023/09/27	5.1	281.67	12	282.17	284.50	-7	33,745	-0.02%
2023/09/26	5	279.00	5.1	280.71	275.50	-0.1	33,843	0.00%
2023/09/25	10	274.75	11	274.64	274.50	-1	33,822	0.00%
2023/09/22	10.1	269.34	8.1	271.27	279.00	2	33,668	0.01%
2023/09/21	5	267.39	13.1	266.20	268.50	-8.1	33,359	-0.02%
2023/09/20	7	265.14	9.1	263.54	263.50	-2.1	33,008	-0.01%
2023/09/19	5.5	257.77	3.1	257.44	253.50	2.5	32,760	0.01%
2023/09/18	7.1	259.18	1	260.00	260.00	6.1	32,765	0.02%
2023/09/15	3.2	273.78	1	276.04	271.50	2.2	32,493	0.01%
2023/09/14	7	277.36	9.1	278.54	278.00	-2.1	32,446	-0.01%
2023/09/13	7.1	267.44	4.1	267.77	267.50	3	32,186	0.01%
2023/09/12	5	275.60	7	272.43	270.50	-2	32,289	-0.01%
2023/09/11	22.2	286.84	14.2	289.87	279.50	8	32,135	0.03%
2023/09/08	22	313.84	19	314.18	307.50	3	31,678	0.01%
2023/09/07	13.1	309.55	11	308.68	314.50	2.1	31,645	0.01%
2023/09/06	9.3	309.99	1.1	312.19	306.50	8.2	31,971	0.03%
2023/09/05	6.3	313.02	4	309.50	311.00	2.3	32,151	0.01%
2023/09/04	16.1	319.59	12	321.29	316.00	4.1	31,990	0.01%
2023/09/01	16.4	335.66	9	328.94	323.00	7.4	32,027	0.02%
2023/08/31	18.3	345.53	15	345.60	341.00	3.3	31,778	0.01%
2023/08/30	12	367.42	14	366.82	354.00	-2	31,011	-0.01%
2023/08/29	6	350.75	7	355.93	354.00	-1	31,023	0.00%
2023/08/28	10	340.95	7	339.14	345.00	3	30,750	0.01%
2023/08/25	8	343.63	9	344.11	342.50	-1	30,385	0.00%
2023/08/24	10	351.70	14.1	358.64	354.00	-4.1	30,075	-0.01%
2023/08/23	11.1	332.98	11	330.73	334.50	0.1	29,494	0.00%
2023/08/22	1	329.50	12	336.96	335.50	-11	30,070	-0.04%
2023/08/21	4.1	313.00	6	311.42	310.50	-2	29,770	-0.01%
2023/08/18	9.1	323.39	6	309.67	312.00	3.1	29,911	0.01%
2023/08/17	3.2	327.22	4.2	332.85	331.00	-1	29,649	0.00%
2023/08/16	6.2	320.54	16	326.88	334.50	-9.9	29,316	-0.03%
2023/08/15	7	313.00	10.2	316.12	316.00	-3.1	29,189	-0.01%
2023/08/14	13	290.54	7.1	290.78	296.00	6	29,144	0.02%
2023/08/11	10	302.70	16	301.94	300.50	-6	29,103	-0.02%
2023/08/10	31.5	303.70	11	296.36	296.00	20.5	28,971	0.07%
2023/08/09	26	339.35	17.2	337.91	328.50	8.8	28,392	0.03%
2023/08/08	8.1	342.35	12.1	345.59	333.50	-4	27,833	-0.01%
2023/08/07	1	312.50	6	325.58	336.50	-5	27,317	-0.02%
2023/08/04	13	301.12	14	308.04	306.00	-1	27,098	0.00%
2023/08/02	13.2	301.43	10.2	302.47	297.00	3	26,783	0.01%
2023/08/01	6	311.42	7.1	315.47	319.00	-1.1	26,423	0.00%
2023/07/31	19.3	336.88	15	327.57	314.00	4.3	26,171	0.02%
2023/07/28	6	340.33	8	342.13	347.50	-2	25,871	-0.01%
2023/07/27	17.5	336.81	11	333.85	332.00	6.5	25,518	0.03%
2023/07/26	30.8	338.67	27	338.72	333.00	3.8	25,212	0.02%
2023/07/25	9.6	359.01	4	368.63	352.50	5.6	24,586	0.02%
2023/07/24	1	323.50	14	342.35	354.50	-13	23,766	-0.05%
2023/07/21	9	315.06	7.1	323.42	322.50	2	23,010	0.01%
2023/07/20	3	305.17	6	302.58	305.00	-3	22,300	-0.01%
2023/07/19	9.1	311.07	5	305.60	298.50	4.1	22,068	0.02%
2023/07/18	13.1	304.90	8.1	303.71	312.50	5	21,625	0.02%
2023/07/17	0.2	297.00	1	290.50	293.50	-0.8	20,944	0.00%
2023/07/14	13.1	296.76	12	295.96	296.00	1.1	20,668	0.01%
2023/07/13	6.6	315.91	6	314.92	295.50	0.6	20,034	0.00%
2023/07/12	1	296.50	10	303.09	304.00	-9	19,203	-0.05%
2023/07/11	3	279.50	5	279.00	276.50	-2	18,647	-0.01%
2023/07/10	2	270.25	4.1	271.57	273.50	-2.1	18,304	-0.01%
2023/07/07	9	262.78	2.1	259.67	261.00	6.9	17,909	0.04%
2023/07/06	2	266.25	2	266.50	264.00	0	17,667	0.00%
2023/07/05	2	268.00	3	264.17	265.00	-1	17,349	-0.01%
2023/07/04	0	0.00	7	263.86	272.50	-7	16,996	-0.04%
2023/07/03	8	252.13	7	252.07	248.00	1	16,641	0.01%
2023/06/30	7.1	240.80	4	240.00	243.50	3.1	16,329	0.02%
2023/06/29	2	233.00	1	229.00	233.00	1	16,120	0.01%
2023/06/28	0	230.50	2	232.50	227.00	-2	15,875	-0.01%
2023/06/27	2	233.19	6.2	235.17	233.00	-4.2	15,635	-0.03%
2023/06/26	2	249.75	3	244.67	243.50	-1	15,298	-0.01%
2023/06/21	0	0.00	6	257.92	260.00	-6	15,061	-0.04%
2023/06/20	6	256.00	7	252.36	256.00	-1	14,909	-0.01%
2023/06/19	11	251.86	2	252.50	252.50	9	14,742	0.06%
2023/06/16	8	253.63	10.1	254.63	254.50	-2.1	14,558	-0.01%
2023/06/15	6	246.17	5	246.90	246.00	1	14,123	0.01%
2023/06/14	2	243.50	1.2	242.61	242.50	0.8	13,790	0.01%
2023/06/13	4	242.63	8	243.38	245.00	-4	13,545	-0.03%
2023/06/12	16.1	254.19	16	247.09	243.00	0.1	13,144	0.00%
2023/06/09	18	233.08	14	234.40	240.50	4	12,421	0.03%
2023/06/08	6	219.33	9	218.94	219.00	-3	11,937	-0.03%
2023/06/07	21	218.69	19.2	218.26	224.50	1.9	11,744	0.02%
2023/06/06	7	208.86	8	210.38	209.00	-1	11,416	-0.01%
2023/06/05	10	207.95	12	209.79	211.50	-2	11,220	-0.02%
2023/06/02	22	201.02	27	205.02	203.00	-5	10,857	-0.05%
2023/06/01	3	184.33	11	189.45	190.50	-8	10,204	-0.08%
2023/05/31	2	184.00	4	186.00	186.50	-2	9,895	-0.02%
2023/05/30	2	180.75	3	184.00	184.50	-1	9,695	-0.01%
2023/05/29	5	187.80	6	184.33	186.00	-1	9,462	-0.01%
2023/05/26	23.1	188.59	21	184.90	185.00	2.1	9,012	0.02%
2023/05/25	4	179.50	9	179.56	180.00	-5	8,182	-0.06%
2023/05/24	5	163.10	6	164.67	165.00	-1	7,686	-0.01%
2023/05/23	4.2	159.76	3	160.00	160.00	1.2	7,391	0.02%
2023/05/22	2.3	161.22	8	161.38	161.50	-5.7	7,261	-0.08%
2023/05/19	4	161.13	15	162.43	164.00	-11	7,143	-0.15%
2023/05/18	6	155.58	28.2	156.45	159.50	-22.2	6,904	-0.32%
2023/05/17	9	147.83	36	148.86	149.50	-27	6,508	-0.41%
2023/05/16	7	144.07	18.1	143.26	144.50	-11.1	6,089	-0.18%
2023/05/15	7	137.29	6	137.58	135.50	1	5,715	0.02%
2023/05/12	3	139.33	2	140.50	139.00	1	5,663	0.02%
2023/05/11	3	140.50	3	140.67	141.00	0	5,621	0.00%
2023/05/10	8	138.50	7	138.36	139.50	1	5,636	0.02%
2023/05/09	3	137.83	10.1	138.70	139.00	-7.1	5,615	-0.13%
2023/05/08	0	0.00	1	136.50	135.00	-1	5,574	-0.02%
2023/05/05	1	137.00	3	136.67	137.00	-2	5,671	-0.04%
2023/05/04	0	0.00	4	136.25	136.00	-4	5,687	-0.07%
2023/05/03	1	131.50	1	135.00	132.50	0	5,678	0.00%
2023/05/02	1	134.00	7.2	133.68	135.00	-6.2	5,777	-0.11%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/25	0	0.00	10	129.00	129.00	-10	5,983	-0.17%
2023/04/20	0	0.00	1	135.00	134.00	-1	6,069	-0.02%
2023/04/19	1	133.00	2	135.50	134.50	-1	6,132	-0.02%
2023/04/17	0	0.00	2	135.00	135.00	-2	6,169	-0.03%
2023/04/14	1	135.00	0	0.00	134.50	1	6,224	0.02%
2023/04/13	7	132.43	0	0.00	132.00	7	6,302	0.11%
2023/04/12	1	135.50	0	0.00	136.50	1	6,266	0.02%
2023/04/11	0	0.00	1	137.00	135.50	-1	6,291	-0.02%
2023/04/10	0	0.00	1	135.50	136.50	-1	6,250	-0.02%
2023/04/07	4	135.25	3	135.50	134.00	1	6,227	0.02%
2023/04/06	0	0.00	6	136.67	138.00	-6	6,239	-0.10%
2023/03/31	4	132.63	0.1	132.50	133.50	3.9	6,146	0.06%
2023/03/30	2	133.00	3.1	133.66	133.00	-1.1	6,240	-0.02%
2023/03/29	0	0.00	13.1	129.80	130.00	-13.1	6,253	-0.21%
2023/03/28	1	127.00	0.3	126.90	128.00	0.8	6,421	0.01%
2023/03/24	2	129.00	6	129.08	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	5	124.70	126.00	-5	7,530	-0.07%
2023/03/22	0	0.00	8.3	122.61	123.50	-8.3	7,667	-0.11%
2023/03/21	0	0.00	0.1	120.00	120.00	-0.1	7,596	0.00%
2023/03/20	0	0.00	3	120.00	120.00	-3	7,621	-0.04%
2023/03/17	4	116.75	2.3	119.78	118.50	1.7	7,610	0.02%
2023/03/16	0	0.00	2	120.50	119.50	-2	7,638	-0.03%
2023/03/15	1	120.50	4.2	120.07	119.00	-3.2	7,704	-0.04%
2023/03/14	3	116.83	2	117.75	117.50	1	7,723	0.01%
2023/03/13	1	118.00	2	118.00	118.50	-1	7,758	-0.01%
2023/03/10	3.1	118.68	7	119.57	120.00	-3.9	7,731	-0.05%
2023/03/09	0.2	118.00	1	121.00	119.00	-0.8	7,803	-0.01%
2023/03/08	13.1	117.23	0	0.00	117.00	13.1	7,802	0.17%
2023/03/07	4	119.50	0	0.00	119.50	4	7,775	0.05%
2023/03/06	0.1	118.50	2	119.00	118.50	-1.9	7,823	-0.02%
2023/03/03	0.3	119.50	0.1	120.00	119.00	0.2	8,044	0.00%
2023/02/24	1	121.50	0.3	120.53	119.00	0.7	8,196	0.01%
2023/02/23	3	120.50	22	120.84	120.50	-19	8,349	-0.23%
2023/02/22	2	116.25	0	0.00	117.50	2	8,626	0.02%
2023/02/21	5	115.90	0.5	116.00	116.50	4.5	8,830	0.05%
2023/02/20	5.5	116.91	0	0.00	116.50	5.5	9,029	0.06%
2023/02/17	4	117.75	0	0.00	117.50	4	9,090	0.04%
2023/02/16	0	0.00	3	120.83	121.00	-3	9,203	-0.03%
2023/02/15	0	0.00	0.1	118.50	119.00	-0.1	9,259	0.00%
2023/02/14	1	118.00	2	119.00	119.00	-1	9,307	-0.01%
2023/02/10	1	117.50	1	117.00	117.00	0	9,518	0.00%
2023/02/09	4	117.75	0	0.00	117.00	4	9,760	0.04%
2023/02/08	1	121.00	5.1	121.09	120.00	-4.1	9,879	-0.04%
2023/02/07	0	0.00	6	119.50	119.50	-6	9,880	-0.06%
2023/02/03	2.1	115.00	2	115.75	114.50	0.1	9,695	0.00%
2023/02/02	1.1	117.50	0	0.00	118.00	1.1	9,613	0.01%
2023/02/01	0	0.00	3	117.33	117.00	-3	9,610	-0.03%
2023/01/31	1	115.00	2	119.25	115.50	-1	9,642	-0.01%
2023/01/30	1	117.50	2	118.75	119.50	-1	9,570	-0.01%
2023/01/17	1	114.00	0	0.00	114.00	1	9,451	0.01%
2023/01/16	1	114.00	1	113.50	113.50	0	9,558	0.00%
2023/01/13	1	113.50	3	113.83	114.00	-2	9,583	-0.02%
2023/01/12	1	114.00	0	0.00	114.00	1	9,710	0.01%
2023/01/10	1	114.00	3	114.16	114.50	-2	10,444	-0.02%
2023/01/09	0	0.00	4	113.25	113.50	-4	10,464	-0.04%
2023/01/06	1	112.50	0	0.00	112.00	1	10,450	0.01%
2023/01/05	10	112.00	1	111.50	110.50	9	10,448	0.09%
2023/01/04	0	0.00	2	111.00	112.00	-2	10,370	-0.02%
2023/01/03	3	110.67	21	110.55	111.00	-18	10,354	-0.17%
2022/12/30	1	106.50	1	109.50	106.50	0	10,334	0.00%
2022/12/29	0	0.00	1	107.50	107.50	-1	10,358	-0.01%
2022/12/28	1	105.50	1	105.50	105.50	0	10,389	0.00%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	4	107.13	2	106.00	105.00	2	10,496	0.02%
2022/12/23	3	103.33	4	105.13	106.50	-1	10,489	-0.01%
2022/12/22	3	103.50	4	104.50	105.00	-1	10,577	-0.01%
2022/12/20	6	103.00	5	100.40	100.00	1	10,440	0.01%
2022/12/19	3	104.67	0	0.00	103.00	3	10,318	0.03%
2022/12/16	24	108.60	15	107.80	107.00	9	10,187	0.09%
2022/12/15	11	112.59	23.5	115.07	114.00	-12.5	9,893	-0.13%
2022/12/14	4	105.88	5	106.20	107.00	-1	9,425	-0.01%
2022/12/09	3	103.00	0	0.00	102.50	3	9,695	0.03%
2022/12/08	3	101.83	3	103.00	102.50	0	9,983	0.00%
2022/12/07	3.5	100.21	1	101.00	101.00	2.5	10,046	0.02%
2022/12/06	4	105.25	4	103.13	103.50	0	10,246	0.00%
2022/12/05	10.1	109.05	2	109.00	108.00	8.1	10,310	0.08%
2022/12/02	1	111.50	1	111.00	111.00	0	10,365	0.00%
2022/12/01	2	110.00	4	112.25	112.50	-2	10,376	-0.02%
2022/11/30	15	109.33	24	108.08	108.00	-9	10,259	-0.09%
2022/11/29	10	108.70	3	108.00	108.00	7	10,182	0.07%
2022/11/28	1	108.00	2	108.50	108.50	-1	10,151	-0.01%
2022/11/25	9	108.89	7	109.71	107.50	2	10,102	0.02%
2022/11/24	5	106.20	6	106.67	107.00	-1	9,830	-0.01%
2022/11/23	8	106.00	2	105.50	105.50	6	9,809	0.06%
2022/11/22	3	106.67	5.1	107.68	107.00	-2.1	9,772	-0.02%
2022/11/21	23.1	111.02	14	109.57	108.00	9.1	9,725	0.09%
2022/11/18	18	110.61	24.2	111.92	113.00	-6.2	9,512	-0.07%
2022/11/17	6	104.33	8	105.81	107.00	-2	9,089	-0.02%
2022/11/16	5	101.78	9	103.39	104.00	-4	8,886	-0.05%
2022/11/15	12	98.77	12	99.20	99.00	0	8,682	0.00%
2022/11/14	8	98.94	7	99.79	100.50	1	8,649	0.01%
2022/11/11	7	101.79	7	101.57	101.00	0	8,571	0.00%
2022/11/10	18	100.54	5	101.00	100.50	13	8,519	0.15%
2022/11/09	1	102.50	2	100.25	102.50	-1	8,495	-0.01%
2022/11/08	5	102.20	4	101.00	101.00	1	8,550	0.01%
2022/11/07	32	101.33	38	101.45	102.00	-6	8,528	-0.07%
2022/11/04	4	95.73	6	96.60	96.80	-2	8,287	-0.02%
2022/11/03	3	92.37	11	93.64	95.10	-8	8,107	-0.10%
2022/11/02	0	0.00	2	92.05	92.50	-2	7,989	-0.03%
2022/11/01	3	91.53	1	91.50	91.50	2	7,996	0.03%
2022/10/28	15	92.64	10	93.12	92.50	5	8,131	0.06%
2022/10/27	3	92.53	14.2	93.02	93.00	-11.2	8,161	-0.14%
2022/10/26	0	0.00	2.1	91.78	91.30	-2.1	8,133	-0.03%
2022/10/25	1	89.40	2.1	89.99	90.20	-1.1	8,121	-0.01%
2022/10/24	10	91.01	11	90.25	90.00	-1	8,135	-0.01%
2022/10/21	6	88.88	6	90.17	90.30	0	8,075	0.00%
2022/10/20	3	90.43	4	88.98	90.00	-1	8,092	-0.01%
2022/10/19	4	89.80	4.2	90.46	91.60	-0.2	8,056	0.00%
2022/10/18	4	88.70	10	90.59	89.30	-6	7,844	-0.08%
2022/10/17	1	79.80	1	80.60	83.10	0	7,549	0.00%
2022/10/14	3	84.00	5	84.58	82.10	-2	7,581	-0.03%
2022/10/13	0	0.00	1	83.30	82.90	-1	7,723	-0.01%
2022/10/12	2.1	82.46	1	82.90	82.70	1.1	7,919	0.01%
2022/10/11	1.1	83.03	1	82.10	82.90	0.1	7,973	0.00%
2022/10/07	3.1	85.61	0	0.00	84.80	3.1	7,914	0.04%
2022/10/06	8	89.34	7	89.03	89.00	1	7,802	0.01%
2022/10/05	14	91.13	12	90.64	90.60	2	7,777	0.03%
2022/10/04	7	90.79	7	90.63	90.70	0	7,749	0.00%
2022/10/03	1	86.87	0	0.00	88.40	1	7,675	0.01%
2022/09/30	2	86.35	1	88.90	88.30	1	7,713	0.01%
2022/09/29	3	89.30	2	90.45	88.90	1	7,691	0.01%
2022/09/28	7.3	89.37	6	88.65	88.40	1.3	7,664	0.02%
2022/09/27	3	89.27	2	89.15	89.00	1	7,667	0.01%
2022/09/26	6	89.65	6	89.95	89.20	0	7,668	0.00%
2022/09/23	10	92.81	9	92.58	92.20	1	7,904	0.01%
2022/09/22	8	92.09	11	91.77	93.00	-3	7,956	-0.04%
2022/09/21	8	90.35	5	90.10	90.00	3	7,830	0.04%
2022/09/20	17.1	93.58	17	93.48	93.20	0.1	7,646	0.00%
2022/09/19	14	95.19	17	95.73	95.30	-3	7,475	-0.04%
2022/09/16	12	94.36	7	94.43	93.70	5	7,292	0.07%
2022/09/15	5	94.94	7	94.37	95.50	-2	7,172	-0.03%
2022/09/14	6	91.37	3	91.70	91.00	3	6,920	0.04%
2022/09/13	4.2	94.28	22.1	94.54	92.90	-17.9	6,768	-0.26%
2022/09/12	1	89.60	8.1	90.05	91.10	-7.1	6,573	-0.11%
2022/09/08	10	85.80	8.1	85.18	86.20	1.9	6,484	0.03%
2022/09/07	5.2	80.56	4	80.30	80.30	1.2	6,467	0.02%
2022/09/06	2	81.20	2.1	81.70	81.20	-0.1	6,615	0.00%
2022/09/05	2	83.65	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	1	85.20	85.10	-1	6,708	-0.01%
2022/09/01	3	83.80	1	84.10	83.90	2	6,762	0.03%
2022/08/31	1	85.00	4	85.43	85.90	-3	6,740	-0.04%
2022/08/30	0	0.00	3	84.70	84.50	-3	6,789	-0.04%
2022/08/29	3	83.87	1	85.00	84.80	2	6,829	0.03%
2022/08/26	3	86.63	7.2	86.77	87.00	-4.2	6,799	-0.06%
2022/08/25	1	85.00	1	85.00	85.70	0	6,768	0.00%
2022/08/24	1	83.40	0	0.00	83.50	1	6,749	0.01%
2022/08/23	7	83.59	0	0.00	83.50	7	6,791	0.10%
2022/08/22	3	85.60	1	85.00	85.00	2	6,893	0.03%
2022/08/19	1	87.30	1	87.40	87.10	0	6,903	0.00%
2022/08/18	3	85.83	3	86.37	86.90	0	6,890	0.00%
2022/08/17	0.1	84.00	35	85.19	85.30	-35	6,838	-0.51%
2022/08/16	8	83.80	2	84.55	83.60	6	6,825	0.09%
2022/08/15	3	85.33	3	85.33	85.20	0	6,797	0.00%
2022/08/12	31	82.21	4	81.68	82.80	27	6,669	0.40%
2022/08/11	3	80.97	1	80.50	80.30	2	6,549	0.03%
2022/08/10	0.1	79.50	0	0.00	79.30	0.1	6,543	0.00%
2022/08/09	0.1	79.95	1	79.90	79.90	-0.9	6,553	-0.01%
2022/08/08	0.1	79.70	0	0.00	79.70	0.1	6,590	0.00%
2022/08/05	0.1	80.50	0	0.00	80.60	0.1	6,588	0.00%
2022/08/04	2	79.65	2	81.00	79.60	0	6,598	0.00%
2022/08/03	2	92.05	1.3	92.24	92.30	0.8	6,507	0.01%
2022/08/02	5	92.04	0	0.00	92.20	5	6,427	0.08%
2022/08/01	3	92.57	0	0.00	93.30	3	6,343	0.05%
2022/07/29	3	91.33	1	91.00	91.40	2	6,304	0.03%
2022/07/27	1.1	90.47	0	0.00	91.00	1.1	6,285	0.02%
2022/07/26	11.2	90.68	8	90.08	89.80	3.2	6,222	0.05%
2022/07/25	4	94.23	1	94.00	94.00	3	6,130	0.05%
2022/07/22	9	96.11	0.1	96.40	95.30	9	6,050	0.15%
2022/07/21	4.1	97.07	3.3	97.58	97.90	0.9	5,927	0.01%
2022/07/20	4	95.83	2.1	95.99	96.80	1.9	5,880	0.03%
2022/07/19	1	94.60	6.3	94.34	93.80	-5.3	5,812	-0.09%
2022/07/18	4	89.60	4	90.13	91.80	0	5,674	0.00%
2022/07/14	0.2	87.25	1	87.20	87.40	-0.8	5,744	-0.01%
2022/07/12	3	84.80	2.7	83.88	83.40	0.3	5,872	0.00%
2022/07/11	2	87.45	2	88.05	87.50	0	5,853	0.00%
2022/07/08	2	88.30	12	88.73	89.30	-10	5,914	-0.17%
2022/07/07	3	85.27	3	85.43	86.70	0	5,950	0.00%
2022/07/06	16	86.61	4	86.73	86.00	12	6,044	0.20%
2022/07/05	2	85.62	1	86.00	86.20	1	6,044	0.02%
2022/07/04	0	0.00	0.7	82.27	83.40	-0.7	6,076	-0.01%
2022/07/01	7	83.15	3.2	81.39	81.50	3.8	6,107	0.06%
2022/06/30	1	89.70	0	0.00	88.70	1	5,859	0.02%
2022/06/29	1	91.20	3	91.67	92.00	-2	5,812	-0.03%
2022/06/28	1	93.00	0	0.00	93.00	1	5,798	0.02%
2022/06/24	1.1	94.26	4	93.30	94.10	-3	5,882	-0.05%
2022/06/23	0	0.00	2.1	92.32	92.30	-2.1	5,883	-0.03%
2022/06/22	0.1	93.50	6	94.02	92.10	-5.9	5,892	-0.10%
2022/06/20	2	94.50	0	0.00	93.90	2	5,958	0.03%
2022/06/17	1	98.80	2	97.15	98.00	-1	6,056	-0.02%
2022/06/16	4	99.38	1	99.50	98.80	3	6,177	0.05%
2022/06/15	6.3	101.14	2	101.00	100.00	4.3	6,163	0.07%
2022/06/14	5	103.50	1	104.00	104.00	4	6,154	0.06%
2022/06/13	1	106.50	1	106.00	106.00	0	6,167	0.00%
2022/06/10	4	110.50	2	109.50	109.50	2	6,272	0.03%
2022/06/09	2	114.00	1	114.00	114.00	1	6,453	0.02%
2022/06/08	2.2	115.45	6.1	115.00	114.50	-3.9	6,731	-0.06%
2022/06/07	2	112.50	5	112.60	114.00	-3	6,811	-0.04%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	0	111.00	0.1	111.00	110.50	-0.1	7,007	0.00%
2022/06/01	2.2	113.25	0	0.00	112.50	2.2	7,227	0.03%
2022/05/31	2.1	112.26	0	0.00	113.00	2.1	7,306	0.03%
2022/05/30	4	113.00	4	113.38	112.50	0	7,376	0.00%
2022/05/27	0	0.00	0	107.00	108.00	0	7,348	0.00%
2022/05/26	0.2	105.00	2	105.50	105.00	-1.8	7,523	-0.02%
2022/05/23	5	106.40	1	105.50	105.50	4	7,936	0.05%
2022/05/20	3.2	108.03	0	0.00	107.00	3.2	8,155	0.04%
2022/05/19	1	108.00	1	109.00	109.00	0	8,269	0.00%
2022/05/18	3.1	110.02	3	110.50	110.50	0.1	8,338	0.00%
2022/05/17	1	108.00	3	108.67	108.50	-2	8,414	-0.02%
2022/05/16	2	110.50	0	0.00	107.50	2	8,507	0.02%
2022/05/13	2	106.50	3	107.50	108.00	-1	8,587	-0.01%
2022/05/12	0	0.00	2	105.50	105.50	-2	8,662	-0.02%
2022/05/11	2	107.00	0	0.00	106.00	2	8,893	0.02%
2022/05/10	5	108.00	6	110.00	110.00	-1	8,902	-0.01%
2022/05/09	2	110.50	0	0.00	110.00	2	9,013	0.02%
2022/05/06	0	0.00	0.3	112.00	111.50	-0.3	9,231	0.00%
2022/05/05	6.1	115.33	0	0.00	114.50	6.1	9,365	0.07%
2022/05/04	3	111.17	1.1	113.00	115.00	1.9	9,416	0.02%
2022/05/03	0	111.50	0	0.00	111.00	0	9,440	0.00%
2022/04/29	0.1	110.75	1	108.50	108.50	-0.9	9,485	-0.01%
2022/04/28	3	108.33	3	108.33	108.00	0	9,529	0.00%
2022/04/27	1	107.00	0	0.00	107.50	1	9,616	0.01%
2022/04/26	8	108.13	3	109.33	108.50	5	9,599	0.05%
2022/04/25	3.1	107.01	0	0.00	107.00	3.1	9,596	0.03%
2022/04/22	0	0.00	1	112.50	111.50	-1	9,530	-0.01%
2022/04/21	3	114.50	2	113.50	113.50	1	9,544	0.01%
2022/04/20	5.1	113.90	3	115.50	116.00	2.1	9,565	0.02%
2022/04/19	1.1	115.32	0	0.00	113.50	1.1	9,539	0.01%
2022/04/18	2.1	111.01	2	113.00	111.00	0.1	9,657	0.00%
2022/04/15	2.1	113.04	2	112.50	112.50	0.1	9,847	0.00%
2022/04/14	4.3	115.88	1	114.50	114.50	3.3	10,028	0.03%
2022/04/13	5.3	115.75	0	0.00	116.00	5.3	10,073	0.05%
2022/04/12	2	116.50	0.6	119.00	117.00	1.4	10,092	0.01%
2022/04/11	1	120.50	0.4	120.50	119.50	0.6	10,188	0.01%
2022/04/08	6	122.08	4	122.88	122.50	2	10,174	0.02%
2022/04/07	8.2	125.31	1	122.50	122.50	7.2	10,113	0.07%
2022/04/06	1	127.00	3.2	128.94	127.50	-2.2	10,048	-0.02%
2022/04/01	3	128.67	2	129.25	130.50	1	10,021	0.01%
2022/03/31	1	129.00	3	129.50	130.00	-2	10,067	-0.02%
2022/03/30	3	130.33	4	131.38	130.00	-1	10,111	-0.01%
2022/03/29	5	131.50	2.1	131.05	131.00	2.9	10,208	0.03%
2022/03/28	1	129.00	0	0.00	131.50	1	10,345	0.01%
2022/03/25	4.3	130.15	2	130.50	130.50	2.3	10,598	0.02%
2022/03/24	5.1	128.23	13	129.04	129.50	-7.9	10,745	-0.07%
2022/03/23	4.1	128.77	4	129.38	129.00	0.1	10,883	0.00%
2022/03/22	5.1	126.71	2	127.50	128.50	3.1	11,334	0.03%
2022/03/21	15.1	132.06	3	131.17	131.00	12.1	11,369	0.11%
2022/03/18	6.2	129.60	3	130.17	130.50	3.2	11,535	0.03%
2022/03/17	15	130.20	13	130.38	130.50	2	12,011	0.02%
2022/03/16	4	127.25	4	127.25	127.00	0	12,303	0.00%
2022/03/15	5.2	127.64	0.2	127.75	126.00	5	12,771	0.04%
2022/03/14	7.2	129.65	16.2	130.22	130.50	-9	13,145	-0.07%
2022/03/11	9.3	133.61	4.3	132.94	133.00	5	13,092	0.04%
2022/03/10	6	140.42	3	140.83	138.50	3	13,162	0.02%
2022/03/09	3	136.17	1	136.00	136.00	2	13,254	0.02%
2022/03/08	6	138.67	1	140.00	135.50	5	13,304	0.04%
2022/03/07	17.2	140.48	2	139.50	139.50	15.2	13,326	0.11%
2022/03/04	1.1	146.24	2	149.00	148.00	-0.9	13,289	-0.01%
2022/03/03	3	148.17	4	149.63	148.50	-1	13,403	-0.01%
2022/03/02	3	145.18	4	146.00	146.00	-1	13,442	-0.01%
2022/03/01	4	144.00	17	145.47	145.50	-13	13,445	-0.10%
2022/02/25	12.2	139.02	4	140.13	140.00	8.2	13,345	0.06%
2022/02/24	14.2	142.91	9	142.11	141.00	5.2	13,363	0.04%
2022/02/23	8.2	144.66	9.2	144.37	148.00	-1	13,405	-0.01%
2022/02/22	16	141.44	7	140.00	140.00	9	13,560	0.07%
2022/02/21	5	148.10	4	148.00	147.50	1	13,689	0.01%
2022/02/17	1	151.50	2	153.50	152.50	-1	14,252	-0.01%
2022/02/16	63	152.24	2	152.25	151.50	61	14,789	0.41%
2022/02/15	3.5	149.79	8	149.56	149.50	-4.5	15,392	-0.03%
2022/02/14	3	144.50	1	143.50	143.50	2	15,733	0.01%
2022/02/11	5	149.30	2	151.00	148.00	3	16,225	0.02%
2022/02/10	5	151.20	2	150.25	150.00	3	16,909	0.02%
2022/02/09	9	152.11	10	152.60	152.50	-1	17,851	-0.01%
2022/02/08	1	152.50	8	150.94	152.50	-7	18,397	-0.04%
2022/02/07	5	143.91	8	146.50	146.00	-3	18,438	-0.02%
2022/01/25	0	0.00	2	142.50	142.00	-2	19,252	-0.01%
2022/01/24	4	137.38	8	137.56	140.00	-4	19,863	-0.02%
2022/01/21	4	141.25	7	141.64	141.00	-3	20,164	-0.01%
2022/01/20	7	142.43	7	142.71	142.00	0	20,174	0.00%
2022/01/19	4	142.75	6	143.42	143.50	-2	20,165	-0.01%
2022/01/18	2	143.00	1	144.00	143.00	1	20,268	0.00%
2022/01/17	2	137.50	3	140.33	140.50	-1	20,318	0.00%
2022/01/14	7	135.86	3	137.50	138.50	4	20,520	0.02%
2022/01/13	6	140.75	2	139.50	139.50	4	21,100	0.02%
2022/01/12	0.2	142.00	2	141.00	142.00	-1.9	21,156	-0.01%
2022/01/11	6.1	144.05	4.4	141.18	141.00	1.7	21,319	0.01%
2022/01/10	11	143.14	24	145.90	149.00	-13	21,764	-0.06%
2022/01/07	17.2	147.49	10.4	148.89	147.50	6.8	21,736	0.03%
2022/01/06	6	152.50	9	153.89	154.50	-3	21,802	-0.01%
2022/01/05	1	154.00	3	154.33	154.00	-2	22,262	-0.01%
2022/01/04	21	154.38	2	159.50	152.50	19	23,353	0.08%
2022/01/03	2	156.01	1	156.50	156.50	1	24,034	0.00%
2021/12/30	3	153.50	11	154.73	155.50	-8	24,047	-0.03%
2021/12/29	3.5	154.13	7	153.86	154.00	-3.5	24,031	-0.01%
2021/12/28	0	0.00	2	157.00	156.50	-2	24,030	-0.01%
2021/12/27	11	156.45	0	0.00	155.00	11	24,009	0.05%
2021/12/24	3	154.83	3	156.33	156.00	0	23,957	0.00%
2021/12/23	2	155.75	1	155.50	155.00	1	23,949	0.00%
2021/12/22	1	157.50	10	156.95	157.00	-9	23,896	-0.04%
2021/12/21	5.2	152.48	8	153.88	155.00	-2.8	23,739	-0.01%
2021/12/20	5	153.80	1	159.50	153.50	4	23,512	0.02%
2021/12/17	20	154.68	24	155.31	154.50	-4	23,365	-0.02%
2021/12/16	32	161.97	17	161.65	158.00	15	23,232	0.06%
2021/12/15	7	152.50	6	153.00	152.50	1	22,701	0.00%
2021/12/14	16.1	153.43	27	152.72	151.50	-10.9	22,456	-0.05%
2021/12/13	34	157.97	35.1	160.40	160.00	-1.1	22,105	0.00%
2021/12/10	17	150.21	18.1	149.88	152.50	-1.1	21,555	0.00%
2021/12/09	17	147.71	26.3	146.81	148.00	-9.3	21,107	-0.04%
2021/12/08	0	140.00	20.1	140.79	142.50	-20	20,581	-0.10%
2021/12/07	7.1	133.00	7	134.21	132.50	0.1	20,071	0.00%
2021/12/06	23	134.20	11.3	134.92	134.50	11.7	19,908	0.06%
2021/12/03	2	140.75	7	140.86	141.00	-5	19,687	-0.03%
2021/12/02	8	137.62	11	136.95	136.50	-3	19,627	-0.02%
2021/12/01	7	137.36	7	137.93	139.00	0	19,526	0.00%
2021/11/30	2.3	137.44	5.1	136.30	136.00	-2.8	19,466	-0.01%
2021/11/29	4.1	129.51	6	131.75	132.00	-2	19,444	-0.01%
2021/11/26	10	133.60	16	134.41	135.00	-6	19,377	-0.03%
2021/11/25	3	134.33	9	134.67	134.00	-6	19,277	-0.03%
2021/11/24	8	133.75	5	133.80	134.00	3	19,241	0.02%
2021/11/23	5	134.70	8	134.31	134.50	-3	19,141	-0.02%
2021/11/22	17	138.59	3	140.00	138.00	14	18,983	0.07%
2021/11/19	12	140.25	21	141.86	141.00	-9	18,878	-0.05%
2021/11/18	13	139.77	12	140.63	138.50	1	18,774	0.01%
2021/11/17	11	138.36	30	138.38	143.00	-19	18,459	-0.10%
2021/11/16	29	140.59	22.1	139.98	140.50	6.9	18,248	0.04%
2021/11/15	14.1	138.21	8	137.63	136.00	6.1	17,904	0.03%
2021/11/12	17.2	133.40	7	132.86	135.50	10.2	17,418	0.06%
2021/11/11	11.1	137.99	9	138.11	137.00	2.1	16,805	0.01%
2021/11/10	12	138.83	31	137.85	139.00	-19	16,617	-0.11%
2021/11/09	35.2	136.23	13.5	135.80	136.50	21.7	16,104	0.13%
2021/11/08	44	132.98	67	132.42	133.50	-23	15,262	-0.15%
2021/11/05	23	125.24	30	125.25	124.00	-7	14,409	-0.05%
2021/11/04	18.4	122.74	16.1	123.03	121.00	2.3	13,781	0.02%
2021/11/03	25	120.08	42.1	121.58	123.00	-17.1	13,598	-0.13%
2021/11/02	57	120.11	26.3	120.18	118.50	30.7	13,020	0.24%
2021/11/01	18	117.58	17	118.03	119.50	1	12,583	0.01%
2021/10/29	12	111.04	21	111.50	112.50	-9	11,904	-0.08%
2021/10/28	16	107.31	1	108.50	107.50	15	11,594	0.13%
2021/10/27	6	107.25	3	107.50	108.00	3	11,525	0.03%
2021/10/26	1	108.50	1	106.00	105.50	0	11,465	0.00%
2021/10/25	2	104.75	2	105.25	104.00	0	11,395	0.00%
2021/10/22	1	105.50	1	106.00	105.00	0	11,377	0.00%
2021/10/21	14	111.18	5	111.90	106.50	9	11,294	0.08%
2021/10/20	2	110.00	0	0.00	110.00	2	10,860	0.02%
2021/10/19	0	0.00	4.2	108.16	110.00	-4.2	10,784	-0.04%
2021/10/18	15	110.43	13	108.85	107.00	2	10,665	0.02%
2021/10/15	3	106.00	5.2	106.19	107.00	-2.2	10,137	-0.02%
2021/10/14	2	105.25	2	104.50	104.50	0	9,964	0.00%
2021/10/13	9	105.67	10.2	105.68	107.00	-1.2	9,776	-0.01%
2021/10/12	8	103.06	14.5	104.33	105.00	-6.5	9,222	-0.07%
2021/10/08	3	97.10	17.7	100.03	100.50	-14.7	8,078	-0.18%
2021/10/07	2	90.00	0	0.00	91.80	2	7,290	0.03%
2021/10/06	8.3	84.60	0	0.00	83.50	8.3	7,296	0.11%
2021/10/05	2	84.20	0	0.00	84.90	2	7,486	0.03%
2021/10/04	2	85.00	0	0.00	84.80	2	7,591	0.03%
2021/10/01	5.1	85.22	1.1	85.62	86.00	4	7,741	0.05%
2021/09/29	5	86.78	1	86.90	86.90	4	7,877	0.05%
2021/09/27	4	90.90	0	0.00	90.50	4	7,945	0.05%
2021/09/24	3	93.17	3	93.03	92.10	0	7,949	0.00%
2021/09/23	4	92.10	2	92.20	93.00	2	7,945	0.03%
2021/09/17	0.1	90.90	0	0.00	91.10	0.1	8,137	0.00%
2021/09/16	0	0.00	1	91.00	90.90	-1	8,304	-0.01%
2021/09/15	3	88.90	0	0.00	89.00	3	8,329	0.04%
2021/09/13	6	90.25	0.1	90.80	90.10	5.9	8,842	0.07%
2021/09/10	8	90.16	0	0.00	90.30	8	9,126	0.09%
2021/09/09	0.2	88.10	0	0.00	89.90	0.2	9,546	0.00%
2021/09/08	3.2	89.13	0.2	89.80	87.70	3	9,669	0.03%
2021/09/07	10.4	92.28	5	92.20	91.30	5.4	9,625	0.06%
2021/09/06	3.2	91.55	2	91.25	90.70	1.2	9,556	0.01%
2021/09/03	2	89.60	2	89.40	90.20	0	9,531	0.00%
2021/09/02	9.2	90.90	2	90.25	88.80	7.2	9,559	0.08%
2021/09/01	0	0.00	2	90.80	91.50	-2	9,567	-0.02%
2021/08/31	9	86.17	5	85.80	87.80	4	9,523	0.04%
2021/08/30	4.1	85.72	3	85.77	85.30	1.1	9,551	0.01%
2021/08/27	3.5	86.27	2	86.00	86.30	1.5	9,540	0.02%
2021/08/26	0.2	86.70	0	0.00	86.00	0.2	9,584	0.00%
2021/08/25	3.1	85.78	0	0.00	87.20	3.1	9,663	0.03%
2021/08/24	2	87.24	0	0.00	86.20	2	9,735	0.02%
2021/08/23	1	83.20	2	82.90	83.20	-1	9,652	-0.01%
2021/08/20	0	0.00	3	82.07	81.50	-3	9,748	-0.03%
2021/08/19	2	83.60	2	84.30	83.10	0	9,724	0.00%
2021/08/18	4	84.25	1	83.80	86.40	3	9,819	0.03%
2021/08/17	4	88.90	10	87.45	85.60	-6	10,014	-0.06%
2021/08/16	6	87.88	7	87.54	88.10	-1	10,070	-0.01%
2021/08/13	1	92.90	4	92.75	92.50	-3	10,272	-0.03%
2021/08/11	4	95.38	6	95.02	92.80	-2	10,843	-0.02%
2021/08/10	2.1	97.50	1	97.60	97.60	1.1	11,111	0.01%
2021/08/09	0	0.00	11	100.13	99.10	-11	11,543	-0.10%
2021/08/06	2	98.00	1	97.10	97.90	1	11,848	0.01%
2021/08/05	4	97.25	2	98.05	97.20	2	12,496	0.02%
2021/08/04	0	0.00	3.6	99.36	99.30	-3.6	12,478	-0.03%
2021/08/03	1	98.50	1	98.80	98.50	0	12,714	0.00%
2021/07/30	0	0.00	1	99.50	100.00	-1	13,181	-0.01%
2021/07/29	1.2	99.03	0	0.00	98.80	1.2	13,315	0.01%
2021/07/28	0	0.00	4	100.63	99.50	-4	13,431	-0.03%
2021/07/27	5.1	101.92	3	102.33	101.00	2.1	13,611	0.02%
2021/07/26	0	0.00	1	102.50	101.00	-1	13,723	-0.01%
2021/07/23	1	98.70	1	97.00	97.00	0	13,571	0.00%
2021/07/22	1	98.00	1	98.10	97.30	0	13,652	0.00%
2021/07/21	2.1	97.51	3	96.87	96.10	-1	13,730	-0.01%
2021/07/20	1	100.50	3	99.40	98.90	-2	13,774	-0.01%
2021/07/19	2.4	99.56	0	0.00	100.00	2.4	13,920	0.02%
2021/07/16	4	97.93	3	98.03	97.80	1	13,929	0.01%
2021/07/15	4	96.15	0	0.00	97.40	4	13,973	0.03%
2021/07/14	3	98.17	2	97.05	95.30	1	14,038	0.01%
2021/07/13	6.3	99.05	7	98.29	97.20	-0.7	14,178	0.00%
2021/07/12	4.1	99.52	20.7	99.97	97.60	-16.6	14,447	-0.11%
2021/07/09	6.4	101.52	6	101.00	101.00	0.4	14,393	0.00%
2021/07/08	4.1	105.66	5	105.50	105.50	-0.9	14,472	-0.01%
2021/07/07	3.6	112.22	2	112.50	113.00	1.6	14,399	0.01%
2021/07/06	8	112.81	1	112.50	112.50	7	14,384	0.05%
2021/07/05	8.4	110.15	3	110.00	111.50	5.4	14,430	0.04%
2021/07/02	5	107.00	2	107.50	107.00	3	14,340	0.02%
2021/07/01	0	0.00	8	106.50	107.00	-8	14,338	-0.06%
2021/06/30	4.2	106.89	0	0.00	107.50	4.2	14,348	0.03%
2021/06/29	3.1	108.82	7	106.57	106.50	-3.9	14,334	-0.03%
2021/06/28	7	106.21	4	107.75	110.00	3	14,388	0.02%
2021/06/25	10.1	110.21	4	108.63	108.50	6.1	14,245	0.04%
2021/06/24	3.1	111.87	0	0.00	112.00	3.1	14,121	0.02%
2021/06/23	9	111.45	7	111.64	110.50	2	14,188	0.01%
2021/06/22	25.1	114.79	3	116.00	111.00	22.1	14,126	0.16%
2021/06/21	24	119.73	6	120.92	118.00	18	13,793	0.13%
2021/06/18	13.1	120.86	28	122.95	125.00	-14.9	13,541	-0.11%
2021/06/17	7	113.79	4	113.25	116.00	3	13,286	0.02%
2021/06/16	5	113.40	9	113.22	112.00	-4	13,203	-0.03%
2021/06/15	3	112.17	2	112.75	112.50	1	13,380	0.01%
2021/06/11	3	112.00	0	0.00	111.00	3	13,419	0.02%
2021/06/10	5	113.00	5	114.00	114.00	0	13,623	0.00%
2021/06/09	10	113.40	0	0.00	113.50	10	13,743	0.07%
2021/06/08	1	112.00	1	113.50	110.50	0	13,739	0.00%
2021/06/07	1	106.50	2	109.50	111.50	-1	13,982	-0.01%
2021/06/04	6	112.25	1	111.50	112.00	5	14,326	0.03%
2021/06/03	7	111.57	5	112.40	114.00	2	14,526	0.01%
2021/06/02	6	112.67	3	112.67	110.00	3	14,698	0.02%
2021/06/01	4	114.50	1	115.00	113.50	3	14,626	0.02%
2021/05/31	4	109.00	2	109.00	110.00	2	14,522	0.01%
2021/05/28	1	108.00	8	107.31	108.00	-7	14,490	-0.05%
2021/05/27	1	104.50	6	104.92	105.00	-5	14,401	-0.03%
2021/05/26	14	103.71	7	106.00	103.00	7	14,398	0.05%
2021/05/25	2.1	100.60	15	104.77	106.00	-12.9	14,306	-0.09%
2021/05/24	11	97.55	8	98.13	99.10	3	14,150	0.02%
2021/05/21	13.1	101.14	108	98.85	99.60	-94.9	14,500	-0.65%	大賣/
2021/05/20	12.2	102.80	0	0.00	102.00	12.2	14,231	0.09%
2021/05/19	11	116.55	5	114.20	113.00	6	13,924	0.04%
2021/05/18	3	113.83	4.1	113.41	115.00	-1.1	13,880	-0.01%
2021/05/17	3.2	106.81	10	106.00	106.50	-6.8	13,825	-0.05%
2021/05/14	10	102.35	13	103.73	100.00	-3	13,398	-0.02%
2021/05/13	13.3	95.28	6	96.52	97.20	7.3	13,010	0.06%
2021/05/12	1.2	104.42	0.7	104.00	104.00	0.5	12,347	0.00%
2021/05/11	11	117.09	0	0.00	115.50	11	12,296	0.09%
2021/05/10	6	127.83	4	127.88	128.00	2	12,100	0.02%
2021/05/07	10	122.30	1	122.50	122.00	9	11,789	0.08%
2021/05/06	1	123.00	1	119.00	120.00	0	11,685	0.00%
2021/05/05	1	126.00	4.3	126.73	123.50	-3.3	11,554	-0.03%
2021/05/04	3	121.50	2.3	120.18	121.50	0.7	11,406	0.01%
2021/05/03	1	129.50	3	131.50	125.00	-2	11,245	-0.02%
2021/04/29	0	0.00	4	122.88	123.00	-4	11,012	-0.04%
2021/04/28	0	0.00	0.1	119.00	120.50	-0.1	10,953	0.00%
2021/04/27	2	117.00	3.7	118.77	119.00	-1.7	10,947	-0.02%
2021/04/26	3	111.50	8	114.56	117.00	-5	10,762	-0.05%
2021/04/23	0	0.00	4.3	110.52	111.00	-4.3	10,613	-0.04%
2021/04/22	2.1	103.79	0	0.00	104.00	2.1	10,485	0.02%
2021/04/20	3	107.33	1.8	108.13	108.00	1.2	10,536	0.01%
2021/04/19	8	109.25	5.1	108.92	110.00	2.9	10,499	0.03%
2021/04/16	8	114.19	14	113.79	115.50	-6	10,319	-0.06%
2021/04/15	3	108.17	2	109.25	108.00	1	10,045	0.01%
2021/04/14	5	104.70	7	106.43	107.50	-2	9,963	-0.02%
2021/04/13	0.1	105.00	0	0.00	101.50	0.1	9,837	0.00%
2021/04/12	4	105.75	4	106.38	104.00	0	9,844	0.00%
2021/04/09	2	100.75	2	101.75	102.00	0	9,781	0.00%
2021/04/08	100	99.75	0	0.00	98.80	100	9,660	1.04%
2021/04/06	2	99.60	4	99.70	99.60	-2	9,614	-0.02%
2021/03/31	0	0.00	4	99.43	99.80	-4	9,513	-0.04%
2021/03/30	1	97.00	1	96.90	96.80	0	9,388	0.00%
2021/03/29	0	0.00	6	97.65	97.50	-6	9,386	-0.06%
2021/03/26	5	96.90	6.1	96.57	97.30	-1.1	9,390	-0.01%
2021/03/25	1	94.40	1	95.80	94.80	0	9,360	0.00%
2021/03/24	0	0.00	0.3	96.80	95.80	-0.3	9,397	0.00%
2021/03/23	0	0.00	4.3	96.10	96.70	-4.3	9,391	-0.05%
2021/03/22	2	97.60	1	97.30	97.10	1	9,377	0.01%
2021/03/19	1	96.79	0	0.00	96.80	1	9,286	0.01%
2021/03/18	5	98.02	4.1	96.46	96.20	0.9	9,267	0.01%
2021/03/17	1	94.10	1.4	95.20	93.70	-0.4	9,111	0.00%
2021/03/16	4	92.88	2.6	93.42	95.50	1.4	9,134	0.02%
2021/03/15	0	0.00	1	94.50	94.70	-1	9,070	-0.01%
2021/03/12	2.1	94.99	5.4	93.91	93.50	-3.4	9,105	-0.04%
2021/03/11	9	95.20	6.4	95.03	95.80	2.6	9,014	0.03%
2021/03/10	2	93.80	4	92.05	92.40	-2	8,729	-0.02%
2021/03/09	4	90.20	5	88.66	90.60	-1	8,454	-0.01%
2021/03/08	3	87.73	14	87.81	87.40	-11	8,222	-0.13%
2021/03/05	2	85.25	2	84.30	85.40	0	8,024	0.00%
2021/03/04	4.1	84.68	0	0.00	85.00	4.1	8,003	0.05%
2021/03/03	1	84.90	0	0.00	84.60	1	8,022	0.01%
2021/03/02	1.1	87.69	5	86.54	85.30	-4	7,980	-0.05%
2021/02/26	6.2	86.46	3	86.97	87.00	3.2	7,937	0.04%
2021/02/25	2	87.95	7	88.24	88.00	-5	7,912	-0.06%
2021/02/24	14	89.66	15	89.13	88.20	-1	8,013	-0.01%
2021/02/23	22	91.00	21	90.80	90.20	1	8,056	0.01%
2021/02/22	6	86.68	4	86.98	87.80	2	7,612	0.03%
2021/02/19	2	83.50	8	84.19	85.00	-6	7,414	-0.08%
2021/02/18	4	85.18	3	84.60	85.30	1	7,308	0.01%
2021/02/17	6	85.02	9	84.62	85.10	-3	7,090	-0.04%
2021/02/05	0.1	79.00	0	0.00	79.10	0.1	6,712	0.00%
2021/02/04	0	0.00	2	79.10	77.00	-2	6,653	-0.03%
2021/02/02	1	77.50	0	0.00	78.10	1	6,707	0.01%
2021/02/01	2	76.65	2	76.80	77.20	0	6,705	0.00%
2021/01/29	1	80.30	3	79.77	78.90	-2	6,681	-0.03%
2021/01/28	0	0.00	1	79.00	78.90	-1	6,647	-0.02%
2021/01/27	1	80.20	2	80.60	80.20	-1	6,585	-0.02%
2021/01/26	3	80.37	1	79.60	79.60	2	6,558	0.03%
2021/01/25	1	80.50	4	80.50	80.60	-3	6,531	-0.05%
2021/01/22	1	78.50	7	78.00	78.60	-6	6,476	-0.09%
2021/01/21	3	75.70	7	75.97	76.10	-4	6,645	-0.06%
2021/01/20	6	77.07	0	0.00	76.00	6	7,126	0.08%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	11	79.95	7	79.06	79.00	4	7,009	0.06%
2021/01/15	3	79.80	3	80.50	79.90	0	6,970	0.00%
2021/01/14	2	80.95	13	81.25	80.60	-11	6,955	-0.16%
2021/01/13	3	81.10	2.2	80.50	81.30	0.8	6,921	0.01%
2021/01/12	3	78.90	2	79.50	79.00	1	6,807	0.01%
2021/01/11	1	78.90	1	78.20	79.20	0	6,749	0.00%
2021/01/08	1	79.00	1	78.40	79.10	0	6,695	0.00%
2021/01/06	2	78.30	0	0.00	77.80	2	6,613	0.03%
2021/01/05	1	78.60	2	79.50	78.90	-1	6,566	-0.02%
2021/01/04	1	78.70	0	0.00	78.50	1	6,500	0.02%
2020/12/29	1	77.10	0	0.00	77.30	1	6,531	0.02%
2020/12/25	4	76.75	0	0.00	76.60	4	6,659	0.06%
2020/12/24	1	76.60	0	0.00	76.20	1	6,847	0.01%
2020/12/22	4	77.35	0	0.00	76.60	4	7,019	0.06%
2020/12/18	0	0.00	2	80.95	80.40	-2	6,925	-0.03%
2020/12/17	2	79.75	2	79.55	79.60	0	6,819	0.00%
2020/12/16	1	78.30	0	0.00	78.80	1	6,773	0.01%
2020/12/15	1	77.30	1	78.60	77.60	0	6,734	0.00%
2020/12/14	1	77.10	3	77.80	77.10	-2	6,662	-0.03%
2020/12/11	2	76.65	0	0.00	76.90	2	6,681	0.03%
2020/12/10	2	78.15	2	79.30	78.30	0	6,647	0.00%
2020/12/09	18	79.84	0	0.00	80.00	18	6,642	0.27%
2020/12/08	5	82.62	3	82.60	81.80	2	6,544	0.03%
2020/12/07	3	79.43	2	80.60	81.10	1	6,359	0.02%
2020/12/04	6	79.80	0	0.00	80.10	6	6,429	0.09%
2020/12/03	1	80.30	4	80.25	80.60	-3	6,484	-0.05%
2020/12/02	0	0.00	2	79.05	78.90	-2	6,501	-0.03%
2020/11/30	3	79.00	0	0.00	78.50	3	6,923	0.04%
2020/11/27	0	0.00	1	79.50	79.50	-1	7,176	-0.01%
2020/11/26	2	78.40	1	78.50	78.40	1	7,174	0.01%
2020/11/23	6	80.45	6	80.63	79.90	0	7,265	0.00%
2020/11/20	6	79.07	7	78.21	79.50	-1	7,224	-0.01%
2020/11/19	4	76.10	4	76.43	75.60	0	7,241	0.00%
2020/11/18	3	75.07	4	75.40	75.10	-1	7,279	-0.01%
2020/11/17	4	74.62	5	74.84	74.70	-1	7,387	-0.01%
2020/11/16	2	74.25	2	74.70	73.90	0	7,636	0.00%
2020/11/12	0	0.00	6	73.28	73.00	-6	8,477	-0.07%
2020/11/11	0	0.00	1	73.20	73.10	-1	8,871	-0.01%
2020/11/10	1	73.60	1	74.10	72.60	0	9,046	0.00%
2020/11/09	3	73.80	2	73.50	73.80	1	9,208	0.01%
2020/11/06	1	72.70	3	72.97	72.70	-2	9,255	-0.02%
2020/11/05	4	72.18	2	72.30	72.00	2	9,277	0.02%
2020/11/04	2	70.90	3	71.83	71.90	-1	9,350	-0.01%
2020/11/03	3	71.77	3	72.07	71.60	0	9,392	0.00%
2020/10/30	1	71.80	1	71.80	71.80	0	9,541	0.00%
2020/10/29	1	69.80	0	0.00	71.30	1	9,498	0.01%
2020/10/28	13	72.22	1	72.00	71.90	12	9,376	0.13%
2020/10/23	2	78.70	2	79.10	79.10	0	9,172	0.00%
2020/10/21	3	80.00	0	0.00	78.70	3	9,496	0.03%
2020/10/20	2	78.65	1	78.90	79.40	1	10,003	0.01%
2020/10/19	0	0.00	2	77.90	77.90	-2	10,231	-0.02%
2020/10/15	1	77.90	0	0.00	77.50	1	10,417	0.01%
2020/10/14	2	78.80	3	78.60	79.00	-1	10,478	-0.01%
2020/10/13	0	0.00	3	77.80	76.50	-3	10,481	-0.03%
2020/10/08	3	77.67	2	77.80	77.20	1	10,629	0.01%
2020/10/06	2	76.20	0	0.00	76.70	2	11,080	0.02%
2020/10/05	0	0.00	1	76.80	77.30	-1	11,190	-0.01%
2020/09/30	1	77.00	2	75.20	75.50	-1	11,254	-0.01%
2020/09/29	11	77.43	1	76.50	76.30	10	11,275	0.09%
2020/09/28	3	79.60	6	79.37	80.60	-3	11,179	-0.03%
2020/09/25	2	76.60	0	0.00	75.40	2	11,178	0.02%
2020/09/24	1	78.40	1	77.80	77.60	0	11,240	0.00%
2020/09/23	0	0.00	1	81.40	81.10	-1	11,329	-0.01%
2020/09/22	3	81.00	1	80.60	80.80	2	11,511	0.02%
2020/09/21	1	82.70	0	0.00	82.10	1	11,596	0.01%
2020/09/17	3	81.40	0	0.00	81.30	3	11,768	0.03%
2020/09/16	2	82.00	2	83.00	80.90	0	11,997	0.00%
2020/09/14	1	80.80	1	80.90	80.60	0	12,192	0.00%
2020/09/11	1	77.70	1	78.20	79.20	0	12,108	0.00%
2020/09/10	0	0.00	2	80.00	77.60	-2	12,109	-0.02%
2020/09/09	3	78.03	0	0.00	79.10	3	12,167	0.02%
2020/09/08	3	78.20	0	0.00	77.60	3	12,117	0.02%
2020/09/07	5	79.74	3	80.30	79.10	2	12,086	0.02%
2020/09/04	7	82.60	4	82.80	82.80	3	12,063	0.02%
2020/09/03	9	85.20	10	84.33	85.10	-1	12,021	-0.01%
2020/09/02	3	83.17	7	84.01	82.60	-4	11,870	-0.03%
2020/09/01	2	86.20	1	86.80	85.70	1	12,056	0.01%
2020/08/31	1	86.20	2	86.10	84.90	-1	12,498	-0.01%
2020/08/28	3	86.47	1	88.10	86.20	2	12,528	0.02%
2020/08/27	1	89.00	0	0.00	89.70	1	12,491	0.01%
2020/08/26	3	89.63	1	88.50	88.30	2	12,498	0.02%
2020/08/25	1	88.00	3	90.30	91.50	-2	12,417	-0.02%
2020/08/24	2	86.25	5	86.00	86.60	-3	12,271	-0.02%
2020/08/21	5	85.28	0	0.00	85.30	5	12,308	0.04%
2020/08/20	3	85.40	10	86.17	83.50	-7	12,342	-0.06%
2020/08/19	9	90.19	7	90.60	88.80	2	12,143	0.02%
2020/08/18	46	91.13	46	92.48	91.40	0	11,859	0.00%
2020/08/17	10	89.47	7	87.89	86.50	3	11,437	0.03%
2020/08/14	12	86.11	11	85.68	85.50	1	11,215	0.01%
2020/08/13	5	80.84	4	80.80	84.00	1	11,144	0.01%
2020/08/12	2	80.15	0	0.00	79.90	2	11,150	0.02%
2020/08/11	1	82.40	0.5	81.60	82.00	0.5	11,431	0.00%
2020/08/10	0	0.00	11	80.30	80.10	-11	11,944	-0.09%
2020/08/07	0	0.00	1	82.80	82.40	-1	12,239	-0.01%
2020/08/06	4	85.00	0	0.00	82.50	4	12,885	0.03%
2020/08/05	6	84.53	4	85.20	85.50	2	13,069	0.02%
2020/08/04	0	0.00	5	83.98	84.60	-5	13,077	-0.04%
2020/08/03	2	81.90	2	82.45	82.50	0	13,113	0.00%
2020/07/31	8	83.94	2	84.80	84.00	6	13,029	0.05%
2020/07/30	1	86.30	5	85.54	86.50	-4	12,979	-0.03%
2020/07/29	5	84.70	2	86.75	83.60	3	12,920	0.02%
2020/07/28	7	83.49	7	84.34	84.40	0	12,794	0.00%
2020/07/27	0	0.00	5	84.58	84.70	-5	12,699	-0.04%
2020/07/24	34	83.03	62	82.83	82.40	-28	12,506	-0.22%
2020/07/23	33	78.81	22	77.86	78.70	11	12,017	0.09%
2020/07/22	0	0.00	1	74.40	75.30	-1	11,727	-0.01%
2020/07/21	4	74.00	6	74.75	74.40	-2	11,633	-0.02%
2020/07/16	1	72.00	8	72.78	72.10	-7	11,417	-0.06%
2020/07/15	6	72.20	4	73.00	72.00	2	11,392	0.02%
2020/07/14	9	72.92	7	73.71	73.70	2	11,340	0.02%
2020/07/13	11	74.95	17	73.51	72.10	-6	11,228	-0.05%
2020/07/10	1	72.60	7	72.66	72.00	-6	11,055	-0.05%
2020/07/09	0	0.00	7	70.93	70.80	-7	11,008	-0.06%
2020/07/08	1	71.00	7	71.56	71.40	-6	10,907	-0.06%
2020/07/06	3	71.40	1	71.80	71.70	2	10,716	0.02%
2020/07/03	0	0.00	3	70.23	70.30	-3	10,669	-0.03%
2020/07/02	6	67.13	8	68.55	69.30	-2	10,545	-0.02%
2020/07/01	2	67.90	12	68.14	68.10	-10	10,512	-0.10%
2020/06/24	1	65.50	0	0.00	65.40	1	10,793	0.01%
2020/06/23	1	66.30	4	66.30	66.90	-3	10,835	-0.03%
2020/06/22	0	0.00	1	64.10	65.10	-1	10,675	-0.01%
2020/06/19	1	63.00	0.7	63.20	63.00	0.3	10,546	0.00%
2020/06/16	1	64.60	11	64.70	64.90	-10	10,415	-0.10%
2020/06/15	0	0.00	1	63.30	62.30	-1	10,383	-0.01%
2020/06/12	1	60.90	0	0.00	63.00	1	10,376	0.01%
2020/06/11	3	62.20	3	62.37	61.70	0	10,349	0.00%
2020/06/10	1	63.70	0	0.00	63.60	1	10,243	0.01%
2020/06/09	7	63.81	10	63.36	63.50	-3	10,246	-0.03%
2020/06/08	10	67.04	1	66.40	64.30	9	10,178	0.09%
2020/06/05	79	68.27	84	68.71	69.10	-5	9,742	-0.05%
2020/06/04	0	0.00	1	63.10	62.90	-1	9,343	-0.01%
2020/06/03	1	61.50	1	61.70	62.40	0	9,305	0.00%
2020/06/02	8.7	61.47	5	61.50	61.80	3.7	9,274	0.04%
2020/06/01	1	61.30	6	61.13	61.60	-5	9,252	-0.05%
2020/05/29	2	60.30	1	59.30	59.00	1	9,246	0.01%
2020/05/28	6	60.10	5	60.00	59.60	1	9,175	0.01%
2020/05/27	4	62.80	3	62.80	61.30	1	9,125	0.01%
2020/05/26	4	63.05	3	62.77	63.50	1	9,047	0.01%
2020/05/25	1	62.80	1	63.20	63.10	0	9,010	0.00%
2020/05/22	1	62.60	13	62.42	61.40	-12	8,966	-0.13%
2020/05/21	41	63.51	16	62.80	63.50	25	8,986	0.28%
2020/05/20	6	62.35	10	62.65	62.60	-4	9,153	-0.04%
2020/05/19	12	63.68	5	62.84	62.60	7	9,248	0.08%
2020/05/18	1	63.00	2	61.30	62.00	-1	9,321	-0.01%
2020/05/15	5	61.78	11	61.63	62.40	-6	9,073	-0.07%
2020/05/14	3	60.07	21	59.50	58.90	-18	8,670	-0.21%
2020/05/13	27	58.95	31	59.09	59.50	-4	8,548	-0.05%
2020/05/12	0	0.00	12	55.06	55.80	-12	8,300	-0.14%
2020/05/11	0	0.00	4	53.03	53.10	-4	8,239	-0.05%
2020/05/08	0	0.00	1	52.10	52.00	-1	8,525	-0.01%
2020/05/06	9	50.44	0	0.00	50.30	9	8,852	0.10%
2020/05/05	6	51.70	0	0.00	51.10	6	8,853	0.07%
2020/04/30	1	51.90	0	0.00	52.00	1	8,884	0.01%
2020/04/29	8	51.86	1	51.60	51.80	7	8,872	0.08%
2020/04/28	1	51.80	0	0.00	52.20	1	8,850	0.01%
2020/04/27	1	52.70	2	52.50	52.90	-1	8,901	-0.01%
2020/04/24	1	52.40	0	0.00	52.10	1	8,996	0.01%
2020/04/23	1	51.80	0	0.00	52.40	1	9,098	0.01%
2020/04/22	6	51.08	0	0.00	51.70	6	9,145	0.07%
2020/04/21	1	52.70	2	53.80	52.10	-1	9,078	-0.01%
2020/04/20	1	53.90	0	0.00	54.50	1	9,017	0.01%
2020/04/14	1	51.90	5	52.92	53.00	-4	8,667	-0.05%
2020/04/13	6	51.22	0	0.00	50.50	6	8,559	0.07%
2020/04/10	0	0.00	1	50.00	50.90	-1	8,574	-0.01%
2020/04/08	1	50.90	6	51.02	51.20	-5	8,555	-0.06%
2020/04/07	2	51.75	0	0.00	51.70	2	8,548	0.02%
2020/04/06	1	51.90	4	52.68	52.40	-3	8,511	-0.04%
2020/04/01	1	52.70	4	51.18	52.50	-3	8,404	-0.04%
2020/03/31	8	50.07	6	50.21	51.00	2	8,180	0.02%
2020/03/27	0	0.00	6	47.07	46.85	-6	7,876	-0.08%
2020/03/26	7	43.95	3	44.63	44.20	4	7,753	0.05%
2020/03/25	0	0.00	1	43.60	43.60	-1	7,689	-0.01%
2020/03/23	1	38.40	0	0.00	38.25	1	7,848	0.01%
2020/03/20	6	41.23	1	41.05	40.50	5	7,849	0.06%
2020/03/19	0	0.00	2	36.80	38.15	-2	7,824	-0.03%
2020/03/18	1	40.05	0	0.00	40.00	1	7,764	0.01%
2020/03/17	0	0.00	3	43.20	42.60	-3	7,660	-0.04%
2020/03/16	4	44.84	0	0.00	43.75	4	7,611	0.05%
2020/03/13	2	43.48	2	43.60	45.00	0	7,560	0.00%
2020/03/12	2	48.88	5	48.04	47.55	-3	7,448	-0.04%
2020/03/11	4	49.99	0	0.00	49.40	4	7,319	0.05%
2020/03/10	0	0.00	6	48.98	49.60	-6	7,263	-0.08%
2020/03/04	5	51.80	2	51.55	51.90	3	6,967	0.04%
2020/03/03	3	52.93	1	53.10	52.60	2	6,897	0.03%
2020/03/02	10	52.02	2	51.75	52.20	8	6,841	0.12%
2020/02/27	3	53.63	10	52.82	52.10	-7	6,759	-0.10%
2020/02/26	4	53.65	2	53.80	53.90	2	6,686	0.03%
2020/02/25	5	54.60	0	0.00	54.40	5	6,672	0.07%
2020/02/24	0	0.00	3.2	55.03	55.30	-3.2	6,702	-0.05%
2020/02/21	19	55.28	7	55.30	54.90	12	6,633	0.18%
2020/02/20	4	57.08	4	57.15	58.00	0	6,321	0.00%
2020/02/19	14	59.39	17	58.88	57.70	-3	6,154	-0.05%
2020/02/18	6	58.27	2.1	58.49	58.30	3.9	6,006	0.07%
2020/02/17	3	59.03	5	59.26	58.70	-2	5,922	-0.03%
2020/02/14	4	58.70	4	59.23	58.90	0	5,789	0.00%
2020/02/13	14	58.11	12.2	58.47	59.00	1.8	5,527	0.03%
2020/02/12	7	56.20	8	56.13	56.00	-1	5,085	-0.02%
2020/02/11	4.1	55.26	18	54.77	55.80	-13.9	4,882	-0.28%
2020/02/10	2	53.70	33	53.81	54.30	-31	4,523	-0.69%
2020/02/07	3	52.37	0	0.00	51.90	3	4,220	0.07%
2020/02/06	1	52.10	15	51.76	52.20	-14	4,323	-0.32%
2020/02/05	0	0.00	4	51.55	51.40	-4	4,346	-0.09%
2020/02/03	1	51.10	11	50.91	51.10	-10	4,300	-0.23%
2020/01/31	1	51.00	0	0.00	51.20	1	4,330	0.02%
2020/01/30	0	0.00	16	49.83	50.80	-16	4,358	-0.37%
2020/01/20	3	52.30	3	52.67	52.20	0	4,395	0.00%
2020/01/17	2	52.10	4	51.93	51.90	-2	4,311	-0.05%
2020/01/15	3	50.80	0	0.00	50.40	3	4,204	0.07%
2020/01/09	5	50.30	0	0.00	50.20	5	4,397	0.11%
2020/01/08	10	50.30	0	0.00	50.30	10	4,419	0.23%
2020/01/07	1	49.75	4	49.68	49.60	-3	4,413	-0.07%
2020/01/06	2	49.73	0	0.00	50.00	2	4,421	0.05%
2020/01/03	1	50.00	1	50.20	50.20	0	4,428	0.00%
2020/01/02	2	50.10	0	0.00	50.00	2	4,433	0.05%
2019/12/31	2	49.75	5	49.78	49.70	-3	4,409	-0.07%
2019/12/30	0	0.00	2	50.05	50.10	-2	4,382	-0.05%
2019/12/27	5	50.50	4	50.50	50.50	1	4,349	0.02%
2019/12/26	1	50.80	0	0.00	50.70	1	4,383	0.02%
2019/12/25	1	51.30	1	51.50	51.50	0	4,386	0.00%
2019/12/24	4	50.88	0	0.00	50.80	4	4,499	0.09%
2019/12/19	0	0.00	2	52.50	52.40	-2	4,869	-0.04%
2019/12/18	4	52.33	2	52.50	52.70	2	4,889	0.04%
2019/12/13	3	51.40	1	51.50	51.10	2	4,738	0.04%
2019/12/12	2	51.00	0	0.00	50.80	2	4,715	0.04%
2019/12/11	2	51.00	0	0.00	50.80	2	4,746	0.04%
2019/12/10	2	51.00	0	0.00	50.90	2	4,764	0.04%
2019/12/09	1	50.70	2	50.85	50.70	-1	4,863	-0.02%
2019/12/06	1	50.60	0	0.00	50.50	1	4,915	0.02%
2019/12/05	10	50.50	0	0.00	50.50	10	5,072	0.20%
2019/11/29	0	0.00	3	50.40	50.30	-3	5,368	-0.06%
2019/11/28	0	0.00	3	50.80	50.80	-3	5,511	-0.05%
2019/11/26	0	0.00	1	51.30	51.40	-1	5,572	-0.02%
2019/11/25	1	51.50	0	0.00	51.40	1	5,592	0.02%
2019/11/22	6	52.18	6	51.98	52.00	0	5,657	0.00%
2019/11/20	1	51.10	6	51.00	51.10	-5	5,795	-0.09%
2019/11/19	1	50.90	1	50.70	50.80	0	5,872	0.00%
2019/11/18	4	50.04	1.1	50.31	50.40	2.9	6,032	0.05%
2019/11/15	6	49.08	1	49.05	49.05	5	6,428	0.08%
2019/11/14	0	0.00	1	49.20	49.40	-1	6,653	-0.02%
2019/11/13	2	50.00	16	50.17	49.95	-14	6,828	-0.21%
2019/11/12	0	0.00	1	51.20	51.30	-1	6,907	-0.01%
2019/11/11	0.1	51.20	8	51.48	51.30	-7.9	7,085	-0.11%
2019/11/08	0	0.00	3	51.10	51.20	-3	7,213	-0.04%
2019/11/07	0	0.00	27	51.10	51.10	-27	7,432	-0.36%
2019/11/06	5	52.02	5	51.96	51.90	0	7,483	0.00%
2019/11/05	17	52.95	11	52.82	52.60	6	7,449	0.08%
2019/11/04	5	50.80	0	0.00	52.30	5	7,357	0.07%
2019/11/01	5	51.14	6	51.18	51.20	-1	7,285	-0.01%
2019/10/31	1	51.50	1	51.10	50.90	0	7,342	0.00%
2019/10/30	1	51.10	0	0.00	50.70	1	7,389	0.01%
2019/10/29	1	51.90	2	51.45	51.50	-1	7,347	-0.01%
2019/10/28	11	51.50	1	51.70	51.50	10	7,324	0.14%
2019/10/23	2	50.15	2	50.10	49.80	0	7,276	0.00%
2019/10/22	2	49.58	0	0.00	50.00	2	7,270	0.03%
2019/10/18	5	49.00	0	0.00	49.00	5	7,237	0.07%
2019/10/16	0	0.00	2	49.25	49.20	-2	7,294	-0.03%
2019/10/14	1	50.00	0	0.00	49.75	1	7,402	0.01%
2019/10/09	3	49.38	0	0.00	49.35	3	7,571	0.04%
2019/10/08	20	49.80	0	0.00	49.70	20	7,693	0.26%
2019/10/04	1	50.90	0	0.00	50.20	1	7,807	0.01%
2019/10/02	1	49.80	2	50.30	50.10	-1	7,934	-0.01%
2019/10/01	1	49.20	2	49.10	49.45	-1	7,976	-0.01%
2019/09/27	1	50.00	0	0.00	49.65	1	8,032	0.01%
2019/09/26	1	52.10	20	51.82	51.10	-19	8,010	-0.24%
2019/09/25	25	52.01	1	51.80	51.80	24	8,066	0.30%
2019/09/24	4	53.38	5	53.72	53.90	-1	7,979	-0.01%
2019/09/20	0	0.00	12	51.50	51.10	-12	8,281	-0.14%
2019/09/19	0	0.00	2	50.85	50.90	-2	8,405	-0.02%
2019/09/18	12	51.50	1	51.20	51.10	11	8,555	0.13%
2019/09/17	4	51.20	0	0.00	51.20	4	8,635	0.05%
2019/09/16	2	51.70	0	0.00	51.70	2	8,714	0.02%
2019/09/12	5	52.00	2	52.20	52.70	3	8,734	0.03%
2019/09/11	17	52.70	2	54.00	52.30	15	8,823	0.17%
2019/09/10	3	53.20	1	53.30	53.30	2	8,828	0.02%
2019/09/09	1	53.50	2	53.50	53.30	-1	8,780	-0.01%
2019/09/06	2	52.65	3	52.40	52.40	-1	8,627	-0.01%
2019/09/05	1	51.10	1	52.20	52.40	0	8,571	0.00%
2019/09/04	16	50.95	30	50.80	50.70	-14	8,444	-0.17%
2019/09/03	1	51.10	1	51.00	51.30	0	8,423	0.00%
2019/09/02	3	50.80	0	0.00	51.40	3	8,407	0.04%
2019/08/30	0	0.00	6	52.52	52.80	-6	8,226	-0.07%
2019/08/29	0	0.00	9	52.66	52.60	-9	8,179	-0.11%
2019/08/28	1	52.90	0	0.00	53.00	1	8,140	0.01%
2019/08/27	1	52.90	0	0.00	52.20	1	8,115	0.01%
2019/08/26	2	53.40	3	53.23	52.70	-1	8,061	-0.01%
2019/08/23	3.3	53.12	2	52.95	53.00	1.3	7,872	0.02%
2019/08/22	4.7	53.36	8	53.20	53.30	-3.3	7,829	-0.04%
2019/08/21	2	53.65	3	53.10	53.10	-1	7,731	-0.01%
2019/08/20	25	52.14	16	52.84	52.80	9	7,524	0.12%
2019/08/19	1	50.20	5	51.00	50.80	-4	7,070	-0.06%
2019/08/16	4	48.50	7	49.26	49.60	-3	6,718	-0.04%
2019/08/15	5	46.71	3	47.00	46.30	2	6,506	0.03%
2019/08/14	4	49.90	1	48.20	48.20	3	6,395	0.05%
2019/08/13	2	50.15	3	49.33	49.40	-1	6,243	-0.02%
2019/08/12	15	49.55	11	49.36	49.45	4	6,127	0.07%
2019/08/08	3	47.17	0	0.00	46.80	3	5,960	0.05%
2019/08/07	1	46.40	2	46.15	46.20	-1	5,917	-0.02%
2019/08/06	1	45.10	0	0.00	46.50	1	5,914	0.02%
2019/08/02	4	45.66	2	45.43	45.20	2	5,864	0.03%
2019/08/01	6	45.58	0	0.00	45.55	6	5,812	0.10%
2019/07/31	2	46.68	0	0.00	46.80	2	5,744	0.03%
2019/07/30	1	47.45	1	47.40	47.30	0	5,716	0.00%
2019/07/29	2	48.25	0	0.00	48.30	2	5,732	0.03%
2019/07/26	0	0.00	9	48.68	48.70	-9	5,685	-0.16%
2019/07/25	2	49.03	0	0.00	48.75	2	5,664	0.04%
2019/07/24	2	49.15	0	0.00	48.90	2	5,604	0.04%
2019/07/23	0	0.00	5	49.04	49.00	-5	5,588	-0.09%
2019/07/22	5	48.34	2	48.13	48.35	3	5,537	0.05%
2019/07/19	7	47.94	0	0.00	48.20	7	5,577	0.13%
2019/07/17	6	48.56	1	48.90	48.90	5	5,448	0.09%
2019/07/16	1	50.20	1	48.95	48.80	0	5,380	0.00%
2019/07/15	1	50.60	1	50.50	49.90	0	5,272	0.00%
2019/07/12	3	53.53	2	53.50	53.50	1	5,095	0.02%
2019/07/11	0	0.00	1	52.90	52.80	-1	5,063	-0.02%
2019/07/10	3	53.10	4.5	52.92	52.50	-1.5	5,002	-0.03%
2019/07/09	3	52.43	0	0.00	52.30	3	4,972	0.06%
2019/07/08	1	54.80	0	0.00	54.80	1	4,894	0.02%
2019/07/05	0	0.00	3	54.57	54.70	-3	4,867	-0.06%
2019/07/04	2	55.55	1	55.00	54.60	1	4,792	0.02%
2019/07/03	0	0.00	2	53.65	54.40	-2	4,751	-0.04%
2019/07/02	8	53.45	4	53.80	54.20	4	4,750	0.08%
2019/07/01	1	54.30	1	53.80	53.80	0	4,823	0.00%
2019/06/28	0	0.00	4	52.40	53.20	-4	4,739	-0.08%
2019/06/27	2	51.90	27	53.40	53.40	-25	4,581	-0.55%
2019/06/26	4	49.40	6	49.41	50.00	-2	4,170	-0.05%
2019/06/25	2	47.73	3	48.07	47.75	-1	3,984	-0.03%
2019/06/24	2	46.65	4	46.56	46.90	-2	3,885	-0.05%
2019/06/20	2	47.60	2	47.60	47.50	0	3,768	0.00%
2019/06/19	0	0.00	1	48.40	48.50	-1	3,870	-0.03%
2019/06/18	3	46.35	2	45.78	47.05	1	4,005	0.02%
2019/06/17	2	45.35	0	0.00	44.80	2	3,948	0.05%
2019/06/14	0	0.00	1	44.95	45.25	-1	4,037	-0.02%
2019/06/11	6	44.95	0	0.00	44.45	6	4,158	0.14%
2019/06/10	1	45.20	1	45.60	45.20	0	4,144	0.00%
2019/06/05	0	0.00	3	44.97	44.85	-3	4,237	-0.07%
2019/06/04	1	44.90	0	0.00	44.90	1	4,282	0.02%
2019/06/03	2	45.08	0	0.00	44.90	2	4,364	0.05%
2019/05/29	4	45.11	1	44.35	44.40	3	4,598	0.07%
2019/05/27	0	0.00	1	45.40	45.35	-1	5,070	-0.02%
2019/05/23	0	0.00	4	43.91	43.90	-4	5,306	-0.08%
2019/05/21	4	44.99	0	0.00	45.00	4	5,911	0.07%
2019/05/17	0	0.00	1	45.50	44.90	-1	6,113	-0.02%
2019/05/16	2	45.15	0	0.00	44.95	2	6,412	0.03%
2019/05/15	2	46.95	3	48.00	46.80	-1	6,446	-0.02%
2019/05/14	3	46.50	0	0.00	47.90	3	6,556	0.05%
2019/05/13	1	47.05	1	47.20	46.50	0	6,653	0.00%
2019/05/10	5	46.50	15	47.13	46.35	-10	6,686	-0.15%
2019/05/09	1	47.50	0	0.00	47.20	1	6,687	0.01%
2019/05/08	0	0.00	3	48.55	48.55	-3	6,683	-0.04%
2019/05/07	0	0.00	10	48.50	49.00	-10	6,734	-0.15%
2019/05/06	0	0.00	20	48.25	48.05	-20	6,786	-0.29%
2019/04/29	4	49.58	3	49.65	49.60	1	6,982	0.01%
2019/04/26	3	50.70	6	50.93	50.80	-3	6,989	-0.04%
2019/04/25	2	52.30	1	52.60	51.30	1	7,103	0.01%
2019/04/24	1	52.50	3.4	51.91	52.80	-2.4	7,086	-0.03%
2019/04/22	1	51.90	1	51.30	51.10	0	7,156	0.00%
2019/04/18	0	0.00	1	51.90	51.20	-1	7,282	-0.01%
2019/04/17	4	52.55	31	52.41	52.40	-27	7,451	-0.36%
2019/04/16	1	51.40	2	51.05	51.90	-1	7,450	-0.01%
2019/04/15	0	0.00	1	50.30	50.50	-1	7,540	-0.01%
2019/04/12	10	50.20	2	50.20	49.90	8	7,649	0.10%
2019/04/11	1	50.70	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.30	0	0.00	51.00	1	7,800	0.01%
2019/04/08	1	51.50	1	52.10	51.40	0	8,215	0.00%
2019/04/03	5	51.62	3	51.60	51.20	2	8,665	0.02%
2019/03/29	1	49.20	5	49.10	49.10	-4	9,440	-0.04%
2019/03/28	1	48.40	3	48.95	49.05	-2	9,726	-0.02%
2019/03/27	0	0.00	4	48.93	49.00	-4	9,779	-0.04%
2019/03/25	5	49.22	2	48.95	49.15	3	9,760	0.03%
2019/03/22	3	50.53	10	50.19	50.50	-7	9,734	-0.07%
2019/03/21	8.5	50.06	9	50.16	50.50	-0.5	9,659	-0.01%
2019/03/20	5	47.95	5	48.10	48.00	0	9,503	0.00%
2019/03/19	5	48.09	7	47.97	48.00	-2	9,530	-0.02%
2019/03/18	0	0.00	2	46.28	47.40	-2	9,614	-0.02%
2019/03/15	1	46.00	6	45.90	45.65	-5	9,592	-0.05%
2019/03/14	1	45.95	0	0.00	45.95	1	9,587	0.01%
2019/03/13	0	0.00	10	46.41	46.25	-10	9,640	-0.10%
2019/03/11	2	45.70	0	0.00	46.65	2	9,782	0.02%
2019/03/08	4	46.33	0	0.00	46.35	4	9,850	0.04%
2019/03/07	0	0.00	1	47.40	46.70	-1	9,953	-0.01%
2019/03/06	15	48.21	2	48.35	47.75	13	10,031	0.13%
2019/03/05	1	49.50	6	48.90	47.75	-5	10,119	-0.05%
2019/03/04	12	48.82	7	48.59	48.90	5	10,064	0.05%
2019/02/27	7	48.03	18	48.22	47.90	-11	10,060	-0.11%
2019/02/26	15	47.55	9	47.97	47.70	6	9,914	0.06%
2019/02/25	6	46.20	4	45.75	46.10	2	9,622	0.02%
2019/02/22	2	45.80	0.3	45.80	45.60	1.7	9,614	0.02%
2019/02/21	5	46.66	12	46.33	45.50	-7	9,562	-0.07%
2019/02/20	16	45.67	85	45.48	46.00	-69	9,284	-0.74%
2019/02/19	7	44.52	6	44.72	44.80	1	9,157	0.01%
2019/02/18	26	44.58	6	44.79	44.65	20	9,236	0.22%
2019/02/15	11	43.99	64	43.88	44.00	-53	9,092	-0.58%
2019/02/14	29	42.61	23	42.89	42.95	6	8,790	0.07%
2019/02/13	103	42.16	12	42.13	42.90	91	8,705	1.05%	大買/
2019/02/12	0	0.00	1	41.85	41.70	-1	8,571	-0.01%
2019/02/11	0	0.00	2	40.55	40.75	-2	8,450	-0.02%
2019/01/29	0	0.00	1	40.00	40.25	-1	8,408	-0.01%
2019/01/28	2	40.15	1	40.10	40.30	1	8,391	0.01%
2019/01/24	14	40.67	2	40.50	39.95	12	8,410	0.14%
2019/01/23	2	39.95	4	40.20	40.80	-2	8,328	-0.02%
2019/01/21	0.3	40.25	0	0.00	40.40	0.3	8,351	0.00%
2019/01/18	1	40.15	1	40.30	39.80	0	8,403	0.00%
2019/01/17	0	0.00	2	40.30	39.85	-2	8,447	-0.02%
2019/01/16	6	39.85	3	39.93	39.70	3	8,393	0.04%
2019/01/15	1	39.50	9	39.49	39.80	-8	8,382	-0.10%
2019/01/14	1	39.00	1	39.15	38.90	0	8,399	0.00%
2019/01/10	1	39.75	4	40.00	40.15	-3	8,360	-0.04%
2019/01/09	12	40.08	0	0.00	39.80	12	8,352	0.14%
2019/01/08	10	41.16	18	41.40	40.85	-8	8,174	-0.10%
2019/01/07	2	40.10	2	40.30	41.15	0	8,064	0.00%
2019/01/04	3	38.97	2	38.90	39.20	1	7,973	0.01%
2019/01/03	6	39.03	3	38.73	38.65	3	7,928	0.04%
2019/01/02	11	40.04	7	40.10	39.40	4	7,860	0.05%
2018/12/28	16	40.04	152	40.37	40.20	-136	7,801	-1.74%	大賣/鉅額交易
2018/12/27	160	41.64	20	42.02	40.45	140	7,688	1.82%	大買/鉅額交易
2018/12/26	44	42.71	9	42.67	41.30	35	7,361	0.48%
2018/12/25	6	43.64	5	43.73	44.90	1	6,817	0.01%
2018/12/24	11	41.80	9	42.18	43.55	2	6,266	0.03%
2018/12/22	3	39.97	0	0.00	39.70	3	5,869	0.05%
2018/12/21	2	39.63	5	39.50	38.75	-3	5,801	-0.05%
2018/12/20	1	37.65	0	0.00	37.55	1	5,515	0.02%
2018/12/19	1	37.85	1	38.45	38.10	0	5,469	0.00%
2018/12/18	6	38.20	0	0.00	37.85	6	5,439	0.11%
2018/12/17	6	37.88	0	0.00	37.75	6	5,397	0.11%
2018/12/14	1	38.05	0	0.00	38.15	1	5,426	0.02%
2018/12/13	0	0.00	1	39.60	38.70	-1	5,354	-0.02%
2018/12/12	3	39.10	0	0.00	39.05	3	5,307	0.06%
2018/12/11	6	40.28	2	39.10	39.00	4	5,259	0.08%
2018/12/10	0	0.00	1	40.50	40.80	-1	5,168	-0.02%
2018/12/06	3	40.10	3	39.40	39.20	0	5,147	0.00%
2018/12/05	0	0.00	4	40.83	40.95	-4	5,118	-0.08%
2018/12/04	0	0.00	1	41.40	41.70	-1	5,152	-0.02%
2018/12/03	2	39.95	11	40.33	41.10	-9	5,077	-0.18%
2018/11/30	4	38.83	2	39.40	38.85	2	4,964	0.04%
2018/11/29	5	39.76	3	39.10	38.60	2	4,884	0.04%
2018/11/28	11	38.83	8	38.03	39.40	3	4,733	0.06%
2018/11/27	5	37.36	1	37.30	37.15	4	4,594	0.09%
2018/11/26	5	37.26	2	37.65	37.90	3	4,559	0.07%
2018/11/23	3	37.80	3	38.00	38.05	0	4,609	0.00%
2018/11/22	1	38.15	13	38.06	38.00	-12	4,684	-0.26%
2018/11/21	9	37.06	0	0.00	37.05	9	4,700	0.19%
2018/11/20	8	38.23	5	38.27	38.25	3	4,633	0.06%
2018/11/19	1	38.60	4	39.01	39.20	-3	4,569	-0.07%
2018/11/16	9	37.41	14	37.55	38.50	-5	4,576	-0.11%
2018/11/15	6	38.42	2	38.30	38.30	4	4,481	0.09%
2018/11/14	0	0.00	1	40.70	40.20	-1	4,495	-0.02%
2018/11/13	2	40.15	0	0.00	40.40	2	4,610	0.04%
2018/11/12	0	0.00	1	42.25	41.45	-1	4,841	-0.02%
2018/11/09	2	41.30	0	0.00	41.55	2	4,917	0.04%
2018/11/08	5	41.80	0	0.00	41.30	5	5,188	0.10%
2018/11/07	1	42.00	0	0.00	42.00	1	5,234	0.02%
2018/11/01	5	42.20	1	41.50	42.50	4	5,348	0.07%
2018/10/31	8	40.45	2	40.13	40.45	6	5,354	0.11%
2018/10/30	1	39.15	1	38.80	39.00	0	5,361	0.00%
2018/10/29	3	40.13	8	40.11	39.90	-5	5,366	-0.09%
2018/10/26	10	39.81	4	40.08	40.20	6	5,447	0.11%
2018/10/25	0	0.00	19	38.35	39.00	-19	5,461	-0.35%
2018/10/24	6	38.45	3	38.42	38.45	3	5,452	0.06%
2018/10/23	1	39.50	1	39.30	39.10	0	5,492	0.00%
2018/10/22	4	39.44	0	0.00	39.45	4	5,610	0.07%
2018/10/17	0	0.00	2	41.40	40.65	-2	6,369	-0.03%
2018/10/15	0	0.00	2	41.80	41.75	-2	6,534	-0.03%
2018/10/11	0	0.00	3	42.30	41.70	-3	6,817	-0.04%
2018/10/08	0	0.00	8	46.70	47.60	-8	6,735	-0.12%
2018/10/05	0	0.00	4	46.71	46.15	-4	6,728	-0.06%
2018/10/03	0	0.00	2	48.70	48.15	-2	6,761	-0.03%
2018/10/02	1	49.35	0	0.00	48.80	1	6,824	0.01%
2018/10/01	1	48.90	2	48.80	49.20	-1	6,911	-0.01%
2018/09/28	0	0.00	4	47.68	48.20	-4	6,966	-0.06%
2018/09/27	2	48.05	0	0.00	48.00	2	7,092	0.03%
2018/09/26	11	48.54	3	48.20	48.20	8	7,165	0.11%
2018/09/25	11	48.95	1	49.10	49.00	10	7,155	0.14%
2018/09/21	10	48.40	0	0.00	48.60	10	7,166	0.14%
2018/09/20	1	48.60	0	0.00	48.60	1	7,211	0.01%
2018/09/19	0	0.00	1	50.70	49.90	-1	7,207	-0.01%
2018/09/18	1	50.30	0	0.00	50.00	1	7,229	0.01%
2018/09/17	4	51.58	0	0.00	51.60	4	7,234	0.06%
2018/09/14	0.1	51.90	3	50.67	51.90	-3	7,293	-0.04%
2018/09/13	1	48.85	1	48.50	48.60	0	7,376	0.00%
2018/09/12	4	49.69	3	49.78	49.20	1	7,430	0.01%
2018/09/11	2	50.15	0	0.00	50.10	2	7,486	0.03%
2018/09/07	1	51.00	2	51.00	49.70	-1	7,645	-0.01%
2018/09/06	1	51.70	10	51.80	51.70	-9	7,630	-0.12%
2018/09/05	1	53.30	3	53.00	52.30	-2	7,654	-0.03%
2018/09/04	1	52.30	1	52.30	52.30	0	7,692	0.00%
2018/09/03	5	53.00	7	52.63	52.00	-2	7,880	-0.03%
2018/08/31	2	51.35	8	52.29	52.40	-6	7,971	-0.08%
2018/08/30	11	51.86	1	51.60	51.30	10	8,074	0.12%
2018/08/29	5	53.50	1	54.40	53.00	4	8,043	0.05%
2018/08/28	6	53.88	5	54.28	53.70	1	8,093	0.01%
2018/08/27	1	52.20	0	0.00	52.80	1	8,079	0.01%
2018/08/24	5	51.30	2	51.50	51.50	3	8,111	0.04%
2018/08/23	0	0.00	1	51.90	51.90	-1	8,243	-0.01%
2018/08/22	19	51.94	17	51.40	51.30	2	8,319	0.02%
2018/08/21	1	51.10	5	52.40	52.00	-4	8,311	-0.05%
2018/08/20	11	49.02	1	49.25	49.00	10	8,274	0.12%
2018/08/17	22	51.34	3	50.60	50.30	19	8,296	0.23%
2018/08/15	15	54.80	15	56.41	54.40	0	8,285	0.00%
2018/08/13	0	0.00	9	55.16	54.80	-9	8,390	-0.11%
2018/08/10	1	57.60	0	0.00	57.20	1	8,745	0.01%
2018/08/09	1	57.10	0	0.00	57.10	1	9,040	0.01%
2018/08/08	3	57.97	2	58.00	57.40	1	9,330	0.01%
2018/08/07	3	57.43	1	57.60	57.60	2	9,430	0.02%
2018/08/06	6	58.40	0	0.00	58.20	6	9,564	0.06%
2018/08/03	1	59.00	0	0.00	58.90	1	9,636	0.01%
2018/08/02	3	59.93	1	59.60	58.80	2	9,871	0.02%
2018/08/01	2	61.45	2	62.05	61.40	0	9,899	0.00%
2018/07/31	3	61.00	3	61.17	61.40	0	9,873	0.00%
2018/07/30	4	61.28	3	60.70	60.30	1	9,961	0.01%
2018/07/27	6	63.13	1	63.80	62.70	5	9,989	0.05%
2018/07/26	17	65.13	5	65.58	63.40	12	9,945	0.12%
2018/07/25	10	65.39	7	66.16	66.30	3	9,752	0.03%
2018/07/24	1	58.90	6	61.47	62.40	-5	9,346	-0.05%
2018/07/23	6	58.40	3	57.37	57.70	3	9,108	0.03%
2018/07/20	3	60.73	2	59.50	58.00	1	9,078	0.01%
2018/07/19	5	62.60	0	0.00	61.10	5	8,995	0.06%
2018/07/18	0	0.00	4	63.18	62.80	-4	8,980	-0.04%
2018/07/16	1	59.60	3	59.60	59.60	-2	8,989	-0.02%
2018/07/13	2	59.00	0	0.00	59.20	2	9,048	0.02%
2018/07/12	6	58.90	0	0.00	58.20	6	9,086	0.07%
2018/07/11	2	63.50	7	63.13	62.60	-5	9,133	-0.05%
2018/07/10	2	63.30	2	62.70	62.70	0	9,174	0.00%
2018/07/09	0	0.00	2	61.90	61.60	-2	9,201	-0.02%
2018/07/06	5	64.24	0	0.00	64.20	5	9,259	0.05%
2018/07/05	13	66.03	1	66.90	63.70	12	9,486	0.13%
2018/07/04	3	67.40	0	0.00	67.70	3	9,449	0.03%
2018/07/03	8	66.05	2	65.30	65.00	6	9,552	0.06%
2018/07/02	3	67.47	1	68.10	66.30	2	9,586	0.02%
2018/06/29	0	0.00	2	67.20	67.40	-2	9,666	-0.02%
2018/06/28	18	66.57	0	0.00	65.30	18	9,593	0.19%
2018/06/27	1	68.30	4	68.20	68.20	-3	9,591	-0.03%
2018/06/26	4	67.50	0	0.00	68.00	4	9,593	0.04%
2018/06/25	1	68.80	0	0.00	67.90	1	9,618	0.01%
2018/06/22	4	68.95	0	0.00	67.50	4	9,587	0.04%
2018/06/21	7	73.90	0	0.00	71.60	7	9,489	0.07%
2018/06/20	4	74.70	5	73.60	73.60	-1	9,533	-0.01%
2018/06/19	6	73.72	3	76.43	76.50	3	9,505	0.03%
2018/06/15	2	74.50	2	74.45	73.90	0	9,390	0.00%
2018/06/14	1	76.90	0	0.00	75.10	1	9,317	0.01%
2018/06/13	0	0.00	2	76.60	76.60	-2	9,411	-0.02%
2018/06/12	7	76.80	1	76.40	77.20	6	9,510	0.06%
2018/06/11	7	75.80	5	77.52	77.50	2	9,498	0.02%
2018/06/08	2	75.15	3	75.30	74.50	-1	9,390	-0.01%
2018/06/07	6	75.30	1	75.70	74.30	5	9,394	0.05%
2018/06/06	1	76.20	0	0.00	76.40	1	9,451	0.01%
2018/06/05	3	77.60	14	76.77	76.20	-11	9,464	-0.12%
2018/06/04	7	79.94	2	79.40	78.80	5	9,714	0.05%
2018/06/01	1	80.00	1	80.60	79.90	0	9,873	0.00%
2018/05/31	3	80.13	2	81.45	79.10	1	9,878	0.01%
2018/05/30	4	78.98	4	78.88	78.60	0	9,870	0.00%
2018/05/29	4	81.63	6	81.00	80.80	-2	9,810	-0.02%
2018/05/28	3	82.90	26	81.66	82.20	-23	9,801	-0.23%
2018/05/25	29	84.06	0	0.00	83.50	29	9,755	0.30%
2018/05/24	5	85.20	0	0.00	86.40	5	9,690	0.05%
2018/05/23	7	88.96	2.7	87.10	87.50	4.3	9,635	0.05%
2018/05/22	1	88.40	2	88.15	88.80	-1	9,591	-0.01%
2018/05/21	4	87.33	32.8	87.92	86.30	-28.8	9,635	-0.30%
2018/05/18	3	85.70	11	82.88	85.20	-8	9,483	-0.08%
2018/05/17	9	79.84	13	79.42	80.60	-4	9,237	-0.04%
2018/05/16	4	80.38	1	79.00	75.60	3	9,016	0.03%
2018/05/14	1	78.00	1	78.40	77.50	0	8,869	0.00%
2018/05/11	0	0.00	4	74.90	75.90	-4	8,772	-0.05%
2018/05/10	14	75.77	5.3	75.99	76.00	8.7	8,738	0.10%
2018/05/09	1	68.50	9	71.79	71.90	-8	8,561	-0.09%
2018/05/08	1	70.10	0	0.00	69.60	1	8,500	0.01%
2018/05/07	1	71.20	3	71.27	71.60	-2	8,561	-0.02%
2018/05/04	2	66.20	9	67.97	69.30	-7	8,656	-0.08%
2018/05/03	1	66.90	8	66.66	66.30	-7	8,631	-0.08%
2018/05/02	1	65.60	0	0.00	64.70	1	8,727	0.01%
2018/04/30	0	0.00	1	63.90	65.40	-1	9,013	-0.01%
2018/04/27	2	64.10	3	63.90	63.90	-1	9,098	-0.01%
2018/04/26	2	64.40	1	63.80	63.50	1	9,209	0.01%
2018/04/25	2	64.35	0	0.00	64.50	2	9,162	0.02%
2018/04/24	1	64.00	8	65.48	65.90	-7	9,217	-0.08%
2018/04/23	5	63.76	7	65.03	65.40	-2	9,242	-0.02%
2018/04/20	7	65.21	0	0.00	64.50	7	9,316	0.08%
2018/04/19	0	0.00	3	67.73	67.10	-3	9,236	-0.03%
2018/04/18	3	66.70	2	66.85	67.00	1	9,337	0.01%
2018/04/17	1	65.30	2	65.70	65.80	-1	9,534	-0.01%
2018/04/16	9	67.19	0	0.00	66.70	9	9,561	0.09%
2018/04/13	1	71.20	0	0.00	69.50	1	9,646	0.01%
2018/04/12	1	70.30	0	0.00	71.20	1	9,783	0.01%
2018/04/11	1	72.70	1	70.60	73.20	0	9,756	0.00%
2018/04/10	1	69.30	0	0.00	67.80	1	9,676	0.01%
2018/04/09	0	0.00	8	72.15	70.00	-8	9,651	-0.08%
2018/04/03	1	69.60	2	68.95	68.50	-1	9,496	-0.01%
2018/04/02	0	0.00	8	68.69	67.70	-8	9,481	-0.08%
2018/03/31	0	0.00	1	67.00	66.80	-1	9,370	-0.01%
2018/03/30	5	66.64	2	67.75	66.10	3	9,371	0.03%
2018/03/27	0	0.00	2	68.50	67.60	-2	9,274	-0.02%
2018/03/26	0	0.00	10	68.00	67.30	-10	9,309	-0.11%
2018/03/23	2	64.70	3	67.03	66.60	-1	9,455	-0.01%
2018/03/22	1	66.80	2	65.60	66.00	-1	9,397	-0.01%
2018/03/21	0	0.00	6	66.80	66.70	-6	9,471	-0.06%
2018/03/20	1	67.10	0	0.00	67.20	1	9,688	0.01%
2018/03/19	10	66.97	6	67.68	66.90	4	9,804	0.04%
2018/03/16	0	0.00	1	67.70	69.10	-1	9,671	-0.01%
2018/03/15	1	67.80	0	0.00	67.70	1	9,560	0.01%
2018/03/14	4	66.53	0	0.00	66.30	4	9,556	0.04%
2018/03/13	5	66.00	0	66.40	66.30	5	9,590	0.05%
2018/03/12	13	67.38	2	67.50	66.60	11	9,519	0.12%
2018/03/09	6	70.07	5	69.40	69.40	1	9,414	0.01%
2018/03/08	2	74.85	7	76.64	72.40	-5	9,334	-0.05%
2018/03/07	1	70.50	6	72.25	72.70	-5	8,991	-0.06%
2018/03/06	0	0.00	2	69.20	69.30	-2	8,905	-0.02%
2018/03/05	3	69.50	4	69.73	69.90	-1	8,961	-0.01%
2018/03/02	5	68.66	1	68.60	68.10	4	8,984	0.04%
2018/02/27	3	71.10	4	72.05	70.30	-1	8,924	-0.01%
2018/02/26	4	73.00	2	73.25	72.60	2	8,835	0.02%
2018/02/23	9	74.70	3	73.10	72.10	6	8,758	0.07%
2018/02/22	7	73.37	0	0.00	72.50	7	8,743	0.08%
2018/02/21	12	72.06	7	73.76	74.10	5	8,709	0.06%
2018/02/12	1	67.40	9	68.04	67.40	-8	8,591	-0.09%
2018/02/09	1	65.60	1	68.80	66.30	0	8,509	0.00%
2018/02/08	4	67.53	1	67.70	67.00	3	8,355	0.04%
2018/02/07	8	66.73	2	68.65	66.00	6	8,327	0.07%
2018/02/06	2	63.70	7	64.53	64.70	-5	8,225	-0.06%
2018/02/05	5	69.28	1	70.20	69.00	4	8,162	0.05%
2018/02/02	2	73.60	17	73.91	74.40	-15	8,218	-0.18%
2018/02/01	0	0.00	6.1	72.00	71.70	-6.1	8,375	-0.07%
2018/01/31	6	73.45	0	0.00	72.70	6	8,392	0.07%
2018/01/30	7	73.50	9	73.36	74.20	-2	8,342	-0.02%
2018/01/29	13	74.67	12.3	73.80	75.00	0.7	8,311	0.01%
2018/01/26	13.2	70.68	0	0.00	70.40	13.2	8,146	0.16%
2018/01/25	41	72.18	52	72.34	72.80	-11	8,089	-0.14%
2018/01/24	9	71.94	3	72.13	70.30	6	8,017	0.07%
2018/01/23	103	66.93	0	0.00	67.00	103	7,896	1.30%	大買/鉅額交易
2018/01/22	0	0.00	4	65.88	67.30	-4	7,883	-0.05%
2018/01/19	8	64.95	2	65.30	65.00	6	7,927	0.08%
2018/01/18	32	64.79	10	65.65	64.20	22	7,966	0.28%
2018/01/17	6	65.25	4	64.78	65.20	2	8,030	0.02%
2018/01/16	6	64.52	5	64.86	63.00	1	8,226	0.01%
2018/01/12	1	67.10	0	0.00	65.60	1	8,190	0.01%
2018/01/11	1	64.70	4	67.20	68.00	-3	8,023	-0.04%
2018/01/09	6	62.08	7	63.26	61.50	-1	7,634	-0.01%
2018/01/08	5	60.98	3	61.40	61.00	2	7,466	0.03%
2018/01/05	2	58.30	1	58.50	58.20	1	7,233	0.01%
2018/01/04	1	57.60	2	56.90	59.20	-1	7,106	-0.01%
2018/01/03	2	54.60	9	53.71	55.30	-7	6,888	-0.10%
2018/01/02	3	53.10	0	0.00	52.80	3	6,782	0.04%