技嘉 (2376)-第一金-中壢券商分點個股進出

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
307.0
漲跌
▼3.0
漲幅
-0.97%
成交量
8,567張
產業
上市電腦週邊類股
1777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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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
2024/05/10	19.1	305.61	19	307.13	307.00	0.1	19,496	0.00%
2024/05/09	9	310.33	6	311.17	310.00	3	19,704	0.02%
2024/05/08	10.1	313.81	9	316.11	311.50	1.1	19,933	0.01%
2024/05/07	4.1	303.61	12.4	300.15	312.00	-8.3	20,004	-0.04%
2024/05/06	7	290.57	7	292.64	292.00	0	19,941	0.00%
2024/05/03	14.2	290.13	17	287.15	286.00	-2.8	20,066	-0.01%
2024/05/02	22.5	288.47	9.1	289.28	288.50	13.4	20,359	0.07%
2024/04/30	7.1	299.30	5.1	299.80	299.00	2	20,433	0.01%
2024/04/29	14	299.68	13	300.92	301.00	1	20,774	0.00%
2024/04/26	12	298.00	22	296.14	295.50	-10	21,500	-0.05%
2024/04/25	11.2	291.61	5	290.80	290.50	6.2	21,841	0.03%
2024/04/24	14.1	293.78	11	297.32	299.50	3.1	21,890	0.01%
2024/04/23	16.1	284.14	10	281.00	281.00	6.1	21,915	0.03%
2024/04/22	10	287.75	8	283.25	282.50	2	21,890	0.01%
2024/04/19	16.2	292.78	13	296.42	292.50	3.2	21,857	0.01%
2024/04/18	3	304.34	0	304.69	302.00	3	21,884	0.01%
2024/04/17	5.2	304.67	8	305.38	308.00	-2.8	22,149	-0.01%
2024/04/16	6.1	303.16	11	301.59	302.00	-4.9	22,111	-0.02%
2024/04/15	8.2	304.83	2	307.00	302.00	6.2	22,218	0.03%
2024/04/12	7.1	321.90	20.3	324.85	318.00	-13.2	22,071	-0.06%
2024/04/11	3.2	322.30	7.2	321.10	320.50	-4	22,015	-0.02%
2024/04/10	28.3	336.74	12.1	329.45	320.00	16.3	21,964	0.07%
2024/04/09	7.1	340.97	4	334.50	335.00	3.1	21,664	0.01%
2024/04/08	8	332.76	57.1	328.41	340.00	-49.1	21,721	-0.23%
2024/04/03	2.1	315.31	11.1	314.06	317.50	-9	21,494	-0.04%
2024/04/02	3	315.32	17.3	314.93	317.00	-14.3	21,370	-0.07%
2024/04/01	7.1	317.87	2.1	319.01	318.50	4.9	21,222	0.02%
2024/03/29	7.7	321.20	39.3	317.12	316.00	-31.6	21,146	-0.15%
2024/03/28	6.2	309.25	2	313.00	313.00	4.2	20,885	0.02%
2024/03/27	5.2	303.54	2	308.00	310.00	3.2	20,888	0.02%
2024/03/26	7	306.36	18	304.06	304.50	-11	20,952	-0.05%
2024/03/25	14.3	307.19	17	307.47	306.00	-2.7	20,978	-0.01%
2024/03/22	94	299.70	14	300.29	303.00	80	21,011	0.38%
2024/03/21	13.2	292.56	9	291.28	291.00	4.2	20,568	0.02%
2024/03/20	41.4	302.62	8	298.13	295.00	33.4	20,540	0.16%
2024/03/19	9	308.11	2	310.00	305.00	7	20,591	0.03%
2024/03/18	27.2	308.66	5.1	308.98	310.50	22.1	20,605	0.11%
2024/03/15	9	315.00	4	313.75	313.00	5	20,670	0.02%
2024/03/14	8.2	318.91	2.1	320.28	317.50	6.1	20,584	0.03%
2024/03/13	15.6	338.35	4	333.75	328.00	11.6	20,968	0.06%
2024/03/12	7	358.07	1.5	359.69	355.00	5.5	20,947	0.03%
2024/03/11	9.1	364.82	21.1	367.86	360.00	-12	21,071	-0.06%
2024/03/08	18.1	366.04	18	363.63	358.00	0.1	20,879	0.00%
2024/03/07	17	364.26	5	363.60	359.00	12	20,680	0.06%
2024/03/06	8	362.44	9	364.39	362.50	-1	20,673	0.00%
2024/03/05	1	357.60	4	359.88	361.50	-3	20,875	-0.01%
2024/03/04	11.2	367.95	12.1	364.01	354.50	-0.9	20,978	0.00%
2024/03/01	12.1	354.36	13	358.12	361.00	-0.9	20,553	0.00%
2024/02/29	9.2	337.97	9	342.78	345.00	0.2	20,268	0.00%
2024/02/27	17.4	330.96	13.2	330.13	334.00	4.2	20,072	0.02%
2024/02/26	4.5	334.89	3.4	334.94	335.00	1.1	20,034	0.01%
2024/02/23	8.3	351.47	8	355.06	342.50	0.3	20,105	0.00%
2024/02/22	10	352.90	33	360.74	347.00	-23	20,284	-0.11%
2024/02/21	25.2	349.10	21.1	347.97	347.50	4.1	19,874	0.02%
2024/02/20	10.2	355.15	22	356.14	357.00	-11.8	19,790	-0.06%
2024/02/19	13.1	370.20	14.2	371.12	366.50	-1.1	19,592	-0.01%
2024/02/16	29.5	380.72	16.3	379.92	381.00	13.2	19,637	0.07%
2024/02/15	10.3	360.61	5.1	370.02	370.50	5.2	19,260	0.03%
2024/02/05	36.3	336.13	39	339.64	337.00	-2.7	18,948	-0.01%
2024/02/02	11	332.05	33.4	336.85	333.00	-22.3	18,947	-0.12%
2024/02/01	6	307.92	9	310.72	313.50	-3	18,987	-0.02%
2024/01/31	26	311.17	3.2	311.86	309.00	22.8	19,098	0.12%
2024/01/30	6	301.75	9.1	303.76	305.00	-3.1	19,085	-0.02%
2024/01/29	2	289.50	8.1	293.24	295.00	-6.1	19,111	-0.03%
2024/01/26	7.1	286.08	14.2	287.62	284.00	-7.1	19,311	-0.04%
2024/01/25	9.1	294.54	37	292.16	292.00	-27.9	19,532	-0.14%
2024/01/24	15	293.63	4.1	294.85	293.50	10.9	19,400	0.06%
2024/01/23	10	293.85	10	293.25	291.00	0	19,559	0.00%
2024/01/22	9.1	288.31	20.5	291.86	297.50	-11.4	19,345	-0.06%
2024/01/19	25	269.54	7.4	268.45	270.50	17.6	18,793	0.09%
2024/01/18	7.1	254.20	4	255.00	256.00	3.1	18,715	0.02%
2024/01/17	0	0.00	53	260.75	257.00	-53	18,829	-0.28%
2024/01/16	1	262.50	0.1	260.50	261.50	0.9	18,890	0.00%
2024/01/15	5	262.70	5	261.10	260.50	0	19,056	0.00%
2024/01/12	2.1	264.02	0.2	260.67	262.00	1.9	19,319	0.01%
2024/01/11	3.1	251.42	7	259.93	263.00	-4	19,423	-0.02%
2024/01/10	4	248.13	0	0.00	247.50	4	19,718	0.02%
2024/01/09	0.2	252.00	17.1	252.63	252.00	-17	19,960	-0.08%
2024/01/08	2.1	241.76	7	241.29	241.50	-5	19,988	-0.02%
2024/01/05	11	245.09	3	243.00	243.00	8	20,430	0.04%
2024/01/04	15	247.40	2	247.00	247.00	13	20,781	0.06%
2024/01/03	8.1	247.83	1	250.50	247.50	7.1	21,367	0.03%
2024/01/02	15.1	260.55	11	255.00	255.00	4	21,383	0.02%
2023/12/29	11	266.32	3	268.17	266.00	8	21,203	0.04%
2023/12/28	3.1	265.98	6	265.58	265.50	-2.9	21,225	-0.01%
2023/12/27	3	263.35	2	264.50	264.00	1	21,380	0.00%
2023/12/26	5	262.50	3.1	263.80	264.00	1.9	21,804	0.01%
2023/12/25	0	263.50	2	263.50	263.50	-2	22,253	-0.01%
2023/12/22	2	262.25	7.2	262.84	259.00	-5.2	22,547	-0.02%
2023/12/21	9.3	257.32	5	261.80	262.00	4.3	22,777	0.02%
2023/12/20	7.5	260.93	10	262.65	261.50	-2.5	23,024	-0.01%
2023/12/19	16	257.31	11	259.36	260.00	5	23,341	0.02%
2023/12/18	2.6	256.76	1	256.50	255.50	1.6	23,623	0.01%
2023/12/15	7	255.86	5	258.70	254.00	2	24,052	0.01%
2023/12/14	7	255.07	8	257.88	257.50	-1	24,102	0.00%
2023/12/13	13	251.46	10	250.20	250.00	3	24,239	0.01%
2023/12/12	6	253.00	4.2	252.02	250.50	1.8	24,357	0.01%
2023/12/11	5.1	254.20	4	254.38	251.50	1.1	24,544	0.00%
2023/12/08	12.3	264.15	12.2	259.97	258.50	0.1	24,567	0.00%
2023/12/07	8	254.19	12.1	255.14	259.50	-4.1	24,442	-0.02%
2023/12/06	6	234.83	8.1	239.55	243.50	-2.1	24,601	-0.01%
2023/12/05	13.1	230.01	5	229.40	228.50	8.1	24,768	0.03%
2023/12/04	5	241.10	7.1	237.11	236.00	-2.1	25,017	-0.01%
2023/12/01	5.1	246.42	3	247.33	246.00	2.1	25,087	0.01%
2023/11/30	5	247.90	5	248.70	250.00	0	25,309	0.00%
2023/11/29	15.3	242.27	35.1	243.33	243.50	-19.8	25,290	-0.08%
2023/11/28	6	232.75	20	234.08	235.00	-14	25,443	-0.06%
2023/11/27	16.1	231.07	12	231.33	230.00	4.1	26,463	0.02%
2023/11/24	2.1	233.95	7	232.71	232.00	-4.9	26,978	-0.02%
2023/11/22	40.1	235.63	6.1	234.21	233.50	34	27,809	0.12%
2023/11/21	26	244.31	17.1	243.21	244.00	9	27,996	0.03%
2023/11/20	2	231.00	2.1	232.95	233.00	-0.1	28,514	0.00%
2023/11/17	5.2	230.40	10	233.50	230.50	-4.8	28,784	-0.02%
2023/11/16	7	231.07	10	232.85	233.00	-3	29,414	-0.01%
2023/11/15	15.1	234.30	19	232.53	228.50	-4	29,340	-0.01%
2023/11/14	13	227.85	13	228.81	229.50	0	29,350	0.00%
2023/11/13	14	228.36	6	227.58	225.50	8	29,605	0.03%
2023/11/10	5	225.60	2	227.00	230.50	3	29,695	0.01%
2023/11/09	18	229.17	29	230.79	231.00	-11	29,822	-0.04%
2023/11/08	24.2	226.04	14	226.25	224.50	10.2	29,683	0.03%
2023/11/07	16	217.09	12	220.42	220.50	4	29,783	0.01%
2023/11/06	21	216.07	12	219.71	220.00	9	30,121	0.03%
2023/11/03	10	226.40	9	220.61	220.50	1	30,274	0.00%
2023/11/02	5.2	228.94	5.1	227.30	226.50	0.1	30,540	0.00%
2023/11/01	3	220.50	38	218.04	221.00	-35	30,490	-0.11%
2023/10/31	51.1	230.13	53	220.53	217.50	-1.9	30,708	-0.01%
2023/10/30	3	235.50	3	233.17	232.50	0	30,679	0.00%
2023/10/27	9	235.11	7	236.64	235.50	2	30,856	0.01%
2023/10/26	18.2	234.02	17	232.85	232.00	1.2	31,051	0.00%
2023/10/25	12	246.92	10	247.30	245.50	2	31,115	0.01%
2023/10/24	18	240.64	32	244.14	247.00	-14	31,257	-0.04%
2023/10/23	11	241.59	8	243.38	239.00	3	31,608	0.01%
2023/10/20	10	240.25	9	239.89	241.50	1	32,203	0.00%
2023/10/19	21.1	244.14	19	245.24	243.00	2.1	32,573	0.01%
2023/10/18	43.2	256.17	35	246.11	246.00	8.2	33,002	0.02%
2023/10/17	34	265.69	28.1	268.72	261.50	5.9	32,569	0.02%
2023/10/16	1	266.50	0.1	270.00	265.50	0.9	32,685	0.00%
2023/10/13	17.1	274.41	7	272.43	271.00	10.1	33,080	0.03%
2023/10/12	8	283.44	8	284.25	284.50	0	32,909	0.00%
2023/10/11	42	291.49	26	295.31	274.00	16	33,130	0.05%
2023/10/06	25	290.98	26.2	289.70	289.50	-1.2	33,267	0.00%
2023/10/05	61	289.36	39.3	288.01	288.00	21.7	33,634	0.06%
2023/10/04	26.1	283.92	24.4	287.20	287.50	1.7	33,823	0.01%
2023/10/03	35.1	289.33	34	292.03	290.00	1.1	34,036	0.00%
2023/10/02	58	296.54	30.1	292.87	290.00	28	34,069	0.08%
2023/09/28	7	288.56	41	287.71	281.50	-34	33,874	-0.10%
2023/09/27	41	279.00	9	282.17	284.50	32	33,745	0.09%
2023/09/26	18.1	280.10	18.1	278.40	275.50	0	33,843	0.00%
2023/09/25	24	275.25	19	275.00	274.50	5	33,822	0.01%
2023/09/22	18.2	269.04	25.1	273.07	279.00	-7	33,668	-0.02%
2023/09/21	35.1	263.75	46	265.59	268.50	-10.9	33,359	-0.03%
2023/09/20	31	265.71	30.1	266.24	263.50	0.9	33,008	0.00%
2023/09/19	7.1	258.73	7.1	258.70	253.50	0	32,760	0.00%
2023/09/18	19.2	257.02	15	258.93	260.00	4.2	32,765	0.01%
2023/09/15	23	274.33	16	272.69	271.50	7	32,493	0.02%
2023/09/14	15	278.50	12.3	279.29	278.00	2.8	32,446	0.01%
2023/09/13	17.1	266.91	12	268.29	267.50	5.1	32,186	0.02%
2023/09/12	23.3	273.69	21.2	274.03	270.50	2.1	32,289	0.01%
2023/09/11	37.4	285.52	35	284.86	279.50	2.4	32,135	0.01%
2023/09/08	41	314.46	25	312.04	307.50	16	31,678	0.05%
2023/09/07	13	306.35	12	310.38	314.50	1	31,645	0.00%
2023/09/06	13	310.35	18	309.61	306.50	-5	31,971	-0.02%
2023/09/05	15	312.23	10	310.85	311.00	5	32,151	0.02%
2023/09/04	12	320.96	6	316.42	316.00	6	31,990	0.02%
2023/09/01	13	334.12	8	332.13	323.00	5	32,027	0.02%
2023/08/31	22	345.68	10	345.75	341.00	12	31,778	0.04%
2023/08/30	13	364.65	15.1	365.00	354.00	-2.1	31,011	-0.01%
2023/08/29	8	352.06	5.5	350.91	354.00	2.5	31,023	0.01%
2023/08/28	8	341.50	14.1	341.13	345.00	-6.1	30,750	-0.02%
2023/08/25	9	345.78	10	342.40	342.50	-1	30,385	0.00%
2023/08/24	28.1	355.82	26.1	362.27	354.00	2.1	30,075	0.01%
2023/08/23	3	331.33	2	335.00	334.50	1	29,494	0.00%
2023/08/22	5.1	332.35	12.1	336.92	335.50	-7	30,070	-0.02%
2023/08/21	2	311.25	1	316.00	310.50	1	29,770	0.00%
2023/08/18	4.1	325.20	3	324.67	312.00	1.1	29,911	0.00%
2023/08/17	13	333.19	12	329.54	331.00	1	29,649	0.00%
2023/08/16	18	317.06	20.1	318.81	334.50	-2.1	29,316	-0.01%
2023/08/15	18	312.53	17.3	313.35	316.00	0.7	29,189	0.00%
2023/08/14	6	292.33	5	293.50	296.00	1	29,144	0.00%
2023/08/11	19	303.74	18	302.64	300.50	1	29,103	0.00%
2023/08/10	4.4	299.26	17	298.41	296.00	-12.6	28,971	-0.04%
2023/08/09	7	340.43	7	330.14	328.50	0	28,392	0.00%
2023/08/08	32	343.64	12.1	338.02	333.50	19.9	27,833	0.07%
2023/08/07	12	324.38	21.4	331.72	336.50	-9.4	27,317	-0.03%
2023/08/04	16	308.03	12	305.88	306.00	4	27,098	0.01%
2023/08/02	7.3	318.05	4	314.27	297.00	3.3	26,783	0.01%
2023/08/01	16.1	324.15	16	319.53	319.00	0.1	26,423	0.00%
2023/07/31	17.5	345.87	22	330.05	314.00	-4.5	26,171	-0.02%
2023/07/28	15.1	340.93	21	344.05	347.50	-5.9	25,871	-0.02%
2023/07/27	10	339.80	11	336.18	332.00	-1	25,518	0.00%
2023/07/26	22	339.23	23	338.24	333.00	-1	25,212	0.00%
2023/07/25	24	365.83	36	362.54	352.50	-12	24,586	-0.05%
2023/07/24	29	340.91	34.2	340.01	354.50	-5.2	23,766	-0.02%
2023/07/21	10.7	315.63	10.2	320.50	322.50	0.5	23,010	0.00%
2023/07/20	13	304.46	12	304.58	305.00	1	22,300	0.00%
2023/07/19	32	313.06	23	300.18	298.50	9	22,068	0.04%
2023/07/18	14.1	300.55	23	305.07	312.50	-8.9	21,625	-0.04%
2023/07/17	16	298.22	15	296.70	293.50	1	20,944	0.00%
2023/07/14	19	294.76	12	292.50	296.00	7	20,668	0.03%
2023/07/13	53.1	320.52	30	321.58	295.50	23.1	20,034	0.12%
2023/07/12	10	291.10	13	298.67	304.00	-3	19,203	-0.02%
2023/07/11	12	278.54	8.1	276.19	276.50	3.9	18,647	0.02%
2023/07/10	19	271.13	33	273.77	273.50	-14	18,304	-0.08%
2023/07/07	14	261.89	13.1	261.68	261.00	0.9	17,909	0.00%
2023/07/06	12	264.58	13.1	266.40	264.00	-1.1	17,667	-0.01%
2023/07/05	11	264.09	6	267.50	265.00	5	17,349	0.03%
2023/07/04	16.1	264.97	12.4	263.39	272.50	3.7	16,996	0.02%
2023/07/03	6.1	251.61	6.1	249.40	248.00	0	16,641	0.00%
2023/06/30	0.1	240.66	0	0.00	243.50	0.1	16,329	0.00%
2023/06/29	0	232.00	0	0.00	233.00	0	16,120	0.00%
2023/06/28	0.1	229.00	0.1	230.00	227.00	0	15,875	0.00%
2023/06/27	5.3	235.01	5	234.20	233.00	0.3	15,635	0.00%
2023/06/26	7.3	244.71	1	248.00	243.50	6.3	15,298	0.04%
2023/06/21	6	258.83	8	259.75	260.00	-2	15,061	-0.01%
2023/06/20	5	254.40	8	255.56	256.00	-3	14,909	-0.02%
2023/06/19	4	250.00	3	252.67	252.50	1	14,742	0.01%
2023/06/16	10	254.55	13	255.38	254.50	-3	14,558	-0.02%
2023/06/15	9.1	246.84	10.1	246.40	246.00	-1	14,123	-0.01%
2023/06/14	7.1	241.87	6	243.33	242.50	1.1	13,790	0.01%
2023/06/13	13	245.54	12.1	245.17	245.00	1	13,545	0.01%
2023/06/12	12	248.38	8.1	247.06	243.00	3.9	13,144	0.03%
2023/06/09	11	231.27	10.1	236.54	240.50	0.9	12,421	0.01%
2023/06/08	1	221.00	2	218.80	219.00	-1	11,937	-0.01%
2023/06/07	10.1	217.09	10	220.95	224.50	0.1	11,744	0.00%
2023/06/06	1.1	208.19	1	209.00	209.00	0.1	11,416	0.00%
2023/06/05	6	206.58	4.1	210.39	211.50	1.9	11,220	0.02%
2023/06/02	7	200.07	13	203.23	203.00	-6	10,857	-0.06%
2023/06/01	8.1	188.07	14	188.39	190.50	-5.9	10,204	-0.06%
2023/05/31	9	185.89	5	185.90	186.50	4	9,895	0.04%
2023/05/30	2	181.25	1	182.00	184.50	1	9,695	0.01%
2023/05/29	23	184.09	24	185.63	186.00	-1	9,462	-0.01%
2023/05/26	34	184.65	32	185.72	185.00	2	9,012	0.02%
2023/05/25	2	179.50	12	181.25	180.00	-10	8,182	-0.12%
2023/05/24	12	164.29	11	164.36	165.00	1	7,686	0.01%
2023/05/22	1	163.50	2	161.25	161.50	-1	7,261	-0.01%
2023/05/19	3	161.50	3	164.00	164.00	0	7,143	0.00%
2023/05/18	0	0.00	51	155.98	159.50	-51	6,904	-0.74%
2023/05/17	0	0.00	1	147.00	149.50	-1	6,508	-0.02%
2023/05/16	21	145.02	21	141.60	144.50	0	6,089	0.00%
2023/05/15	1	138.00	1	135.50	135.50	0	5,715	0.00%
2023/05/11	0	0.00	1	141.50	141.00	-1	5,621	-0.02%
2023/05/09	0	0.00	1	138.00	139.00	-1	5,615	-0.02%
2023/05/08	1	136.00	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	2	137.25	137.00	-2	5,671	-0.04%
2023/05/04	0	0.00	1	136.50	136.00	-1	5,687	-0.02%
2023/05/02	0	0.00	1	134.50	135.00	-1	5,777	-0.02%
2023/04/27	2	130.25	0	0.00	131.50	2	5,916	0.03%
2023/04/25	0	0.00	1	130.00	129.00	-1	5,983	-0.02%
2023/04/21	0	0.00	1	132.00	132.00	-1	6,020	-0.02%
2023/04/19	0	0.00	1	136.00	134.50	-1	6,132	-0.02%
2023/04/18	1	135.50	1	136.00	135.50	0	6,115	0.00%
2023/04/17	40	135.00	1	135.50	135.00	39	6,169	0.63%
2023/04/14	0	0.00	2	134.50	134.50	-2	6,224	-0.03%
2023/04/13	0	0.00	1	134.00	132.00	-1	6,302	-0.02%
2023/04/12	2	135.75	1	136.50	136.50	1	6,266	0.02%
2023/04/07	0	136.50	0	0.00	134.00	0	6,227	0.00%
2023/04/06	0	0.00	1	136.00	138.00	-1	6,239	-0.02%
2023/03/31	1	133.50	0	0.00	133.50	1	6,146	0.02%
2023/03/30	1	134.00	2	133.00	133.00	-1	6,240	-0.02%
2023/03/29	0	0.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/27	0	0.00	1	128.00	128.00	-1	6,570	-0.02%
2023/03/24	0	0.00	1	129.50	129.00	-1	6,994	-0.01%
2023/03/23	1	122.50	1	126.00	126.00	0	7,530	0.00%
2023/03/22	0	0.00	4	122.50	123.50	-4	7,667	-0.05%
2023/03/21	1	120.00	1	119.50	120.00	0	7,596	0.00%
2023/03/16	1	119.50	0	0.00	119.50	1	7,638	0.01%
2023/03/15	1	121.50	4	119.38	119.00	-3	7,704	-0.04%
2023/03/13	1	118.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	1	119.50	120.00	-1	7,731	-0.01%
2023/03/09	0	0.00	1	119.00	119.00	-1	7,803	-0.01%
2023/03/08	2	116.00	0	0.00	117.00	2	7,802	0.03%
2023/03/06	1	118.00	0	0.00	118.50	1	7,823	0.01%
2023/03/02	0	0.00	1	119.50	120.00	-1	8,078	-0.01%
2023/03/01	0	119.00	0	0.00	120.50	0	8,133	0.00%
2023/02/24	0	120.50	2	120.00	119.00	-2	8,196	-0.02%
2023/02/23	2	121.00	4	120.13	120.50	-2	8,349	-0.02%
2023/02/22	2	116.00	0	0.00	117.50	2	8,626	0.02%
2023/02/21	2	116.00	0	0.00	116.50	2	8,830	0.02%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	2	117.75	0	0.00	117.50	2	9,090	0.02%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	3	119.67	1	119.00	119.00	2	9,259	0.02%
2023/02/14	0	0.00	5	119.00	119.00	-5	9,307	-0.05%
2023/02/10	1	117.00	1	117.50	117.00	0	9,518	0.00%
2023/02/09	4	119.50	0	0.00	117.00	4	9,760	0.04%
2023/02/08	0	0.00	2	120.75	120.00	-2	9,879	-0.02%
2023/02/07	1	118.50	12	118.58	119.50	-11	9,880	-0.11%
2023/02/06	18	114.86	16	115.41	116.00	2	9,766	0.02%
2023/02/02	11	117.73	6	117.58	118.00	5	9,613	0.05%
2023/02/01	8	117.31	3	116.50	117.00	5	9,610	0.05%
2023/01/31	11	117.36	12.6	119.06	115.50	-1.6	9,642	-0.02%
2023/01/30	11	118.50	10	118.95	119.50	1	9,570	0.01%
2023/01/17	0.6	113.50	1	114.00	114.00	-0.4	9,451	0.00%
2023/01/16	1	115.00	1	113.50	113.50	0	9,558	0.00%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	1	113.50	0	0.00	114.50	1	10,011	0.01%
2023/01/10	2	113.50	3	114.50	114.50	-1	10,444	-0.01%
2023/01/09	0	0.00	3	113.83	113.50	-3	10,464	-0.03%
2023/01/05	6	112.58	7	112.86	110.50	-1	10,448	-0.01%
2023/01/04	7	110.43	20	111.30	112.00	-13	10,370	-0.13%
2023/01/03	3	109.00	21	110.43	111.00	-18	10,354	-0.17%
2022/12/30	6	108.58	5	107.00	106.50	1	10,334	0.01%
2022/12/29	0	0.00	6	107.08	107.50	-6	10,358	-0.06%
2022/12/28	1	105.00	0	0.00	105.50	1	10,389	0.01%
2022/12/27	3	105.83	6	106.00	106.00	-3	10,486	-0.03%
2022/12/26	8	107.06	2	106.25	105.00	6	10,496	0.06%
2022/12/23	5	103.50	5	104.50	106.50	0	10,489	0.00%
2022/12/22	0	0.00	1	104.50	105.00	-1	10,577	-0.01%
2022/12/20	3	104.50	7	104.57	100.00	-4	10,440	-0.04%
2022/12/19	5	105.00	0	0.00	103.00	5	10,318	0.05%
2022/12/16	35	109.00	0	0.00	107.00	35	10,187	0.34%
2022/12/15	5	112.70	12	114.25	114.00	-7	9,893	-0.07%
2022/12/14	0	0.00	10	107.00	107.00	-10	9,425	-0.11%
2022/12/13	3	102.83	1	104.00	102.50	2	9,380	0.02%
2022/12/09	0	0.00	10	104.00	102.50	-10	9,695	-0.10%
2022/12/08	10	102.50	10	103.00	102.50	0	9,983	0.00%
2022/12/07	3	102.00	0	0.00	101.00	3	10,046	0.03%
2022/12/06	14	106.11	0	0.00	103.50	14	10,246	0.14%
2022/12/05	3	108.17	0	0.00	108.00	3	10,310	0.03%
2022/12/01	0	0.00	6	110.58	112.50	-6	10,376	-0.06%
2022/11/30	3	108.33	10	110.50	108.00	-7	10,259	-0.07%
2022/11/29	6	107.67	6.2	108.40	108.00	-0.2	10,182	0.00%
2022/11/28	5	108.00	0	0.00	108.50	5	10,151	0.05%
2022/11/25	20	109.43	16.1	110.72	107.50	3.9	10,102	0.04%
2022/11/24	11	105.95	11	106.50	107.00	0	9,830	0.00%
2022/11/23	1	105.53	0	0.00	105.50	1	9,809	0.01%
2022/11/22	2	107.74	1	107.00	107.00	1	9,772	0.01%
2022/11/21	2	109.75	3	108.50	108.00	-1	9,725	-0.01%
2022/11/18	3	111.17	1	113.00	113.00	2	9,512	0.02%
2022/11/17	1	106.00	28	105.32	107.00	-27	9,089	-0.30%
2022/11/16	5	101.60	8	103.63	104.00	-3	8,886	-0.03%
2022/11/15	1.1	99.09	0	0.00	99.00	1.1	8,682	0.01%
2022/11/14	3	99.67	6	99.12	100.50	-3	8,649	-0.03%
2022/11/11	2	102.75	1	101.00	101.00	1	8,571	0.01%
2022/11/10	3	101.00	2	100.50	100.50	1	8,519	0.01%
2022/11/09	6	101.67	3	102.00	102.50	3	8,495	0.04%
2022/11/08	4	103.38	4	100.88	101.00	0	8,550	0.00%
2022/11/07	7	100.21	16	100.69	102.00	-9	8,528	-0.11%
2022/11/04	3	96.27	3	96.40	96.80	0	8,287	0.00%
2022/11/03	4	93.07	27	94.62	95.10	-23	8,107	-0.28%
2022/11/02	0	0.00	4	92.28	92.50	-4	7,989	-0.05%
2022/11/01	0	91.50	3	91.70	91.50	-3	7,996	-0.04%
2022/10/31	1	92.02	0	0.00	92.50	1	8,003	0.01%
2022/10/28	30	93.42	8	92.41	92.50	22	8,131	0.27%
2022/10/27	3	92.50	4	92.63	93.00	-1	8,161	-0.01%
2022/10/26	5	91.04	14	91.26	91.30	-9	8,133	-0.11%
2022/10/25	4	90.15	3	90.00	90.20	1	8,121	0.01%
2022/10/24	17	90.94	12	91.23	90.00	5	8,135	0.06%
2022/10/21	1	89.80	4	89.33	90.30	-3	8,075	-0.04%
2022/10/20	11	89.53	0	0.00	90.00	11	8,092	0.14%
2022/10/19	4	88.78	9	91.43	91.60	-5	8,056	-0.06%
2022/10/18	3	90.10	17.1	90.20	89.30	-14.1	7,844	-0.18%
2022/10/14	1	82.50	0	0.00	82.10	1	7,581	0.01%
2022/10/11	0	0.00	3	83.23	82.90	-3	7,973	-0.04%
2022/10/07	13.1	86.68	2	84.90	84.80	11.1	7,914	0.14%
2022/10/06	5	89.60	3	91.80	89.00	2	7,802	0.03%
2022/10/05	2	90.95	5	90.80	90.60	-3	7,777	-0.04%
2022/10/04	1	90.60	1	90.80	90.70	0	7,749	0.00%
2022/10/03	2	87.90	2	88.25	88.40	0	7,675	0.00%
2022/09/29	2	89.80	2	89.45	88.90	0	7,691	0.00%
2022/09/28	3	88.97	4	89.33	88.40	-1	7,664	-0.01%
2022/09/27	5	89.04	3	88.80	89.00	2	7,667	0.03%
2022/09/26	3	89.83	2	88.75	89.20	1	7,668	0.01%
2022/09/22	0	0.00	1	93.00	93.00	-1	7,956	-0.01%
2022/09/21	0.1	90.30	0	0.00	90.00	0.1	7,830	0.00%
2022/09/20	1	93.40	0	0.00	93.20	1	7,646	0.01%
2022/09/19	6	95.30	7	95.37	95.30	-1	7,475	-0.01%
2022/09/16	9	95.52	7	94.11	93.70	2	7,292	0.03%
2022/09/15	9	91.87	13	94.44	95.50	-4	7,172	-0.06%
2022/09/14	5	92.26	21	91.76	91.00	-16	6,920	-0.23%
2022/09/13	7	93.34	16	94.08	92.90	-9	6,768	-0.13%
2022/09/12	9	90.26	6	90.62	91.10	3	6,573	0.05%
2022/09/08	3	85.40	15	85.40	86.20	-12	6,484	-0.19%
2022/09/05	3	83.77	0	0.00	83.50	3	6,663	0.05%
2022/09/02	0	0.00	1	85.30	85.10	-1	6,708	-0.01%
2022/09/01	2	83.90	0	0.00	83.90	2	6,762	0.03%
2022/08/31	0	0.00	1	85.80	85.90	-1	6,740	-0.01%
2022/08/30	0	0.00	1	84.50	84.50	-1	6,789	-0.01%
2022/08/26	1	86.50	1	86.80	87.00	0	6,799	0.00%
2022/08/23	0	0.00	2	84.20	83.50	-2	6,791	-0.03%
2022/08/22	3	85.80	0	0.00	85.00	3	6,893	0.04%
2022/08/19	0	0.00	1	87.20	87.10	-1	6,903	-0.01%
2022/08/18	4	86.60	4	86.95	86.90	0	6,890	0.00%
2022/08/17	5	83.68	3	84.80	85.30	2	6,838	0.03%
2022/08/16	4	84.73	6	83.82	83.60	-2	6,825	-0.03%
2022/08/15	5	84.32	4	85.45	85.20	1	6,797	0.01%
2022/08/12	1	81.60	1	82.70	82.80	0	6,669	0.00%
2022/08/11	0	0.00	8	80.76	80.30	-8	6,549	-0.12%
2022/08/09	1	78.50	8	79.63	79.90	-7	6,553	-0.11%
2022/08/08	1	79.30	0	0.00	79.70	1	6,590	0.02%
2022/08/05	1	80.50	0	0.00	80.60	1	6,588	0.02%
2022/08/04	1	79.80	0	0.00	79.60	1	6,598	0.02%
2022/08/03	2	92.50	0	0.00	92.30	2	6,507	0.03%
2022/08/02	7	92.29	2	91.90	92.20	5	6,427	0.08%
2022/08/01	6	93.23	0	0.00	93.30	6	6,343	0.09%
2022/07/29	2	91.90	0	0.00	91.40	2	6,304	0.03%
2022/07/28	6	91.22	1	90.50	90.70	5	6,307	0.08%
2022/07/27	9	89.41	4	89.93	91.00	5	6,285	0.08%
2022/07/26	6	90.45	2	91.10	89.80	4	6,222	0.06%
2022/07/25	8	94.14	0	0.00	94.00	8	6,130	0.13%
2022/07/22	4	95.50	2	95.80	95.30	2	6,050	0.03%
2022/07/21	3	97.03	6	97.48	97.90	-3	5,927	-0.05%
2022/07/20	6	96.15	9	96.80	96.80	-3	5,880	-0.05%
2022/07/19	18	93.23	5	93.94	93.80	13	5,812	0.22%
2022/07/18	1	90.80	1	91.80	91.80	0	5,674	0.00%
2022/07/15	0	0.00	1	87.50	87.40	-1	5,653	-0.02%
2022/07/13	2	85.85	2	86.05	86.00	0	5,840	0.00%
2022/07/12	1	83.70	0	0.00	83.40	1	5,872	0.02%
2022/07/11	1	88.90	1	87.90	87.50	0	5,853	0.00%
2022/07/08	18	89.00	0	0.00	89.30	18	5,914	0.30%
2022/07/07	4	84.80	1	86.30	86.70	3	5,950	0.05%
2022/07/06	1	87.50	0	0.00	86.00	1	6,044	0.02%
2022/07/05	0	0.00	1	85.30	86.20	-1	6,044	-0.02%
2022/07/04	2	82.80	2	82.70	83.40	0	6,076	0.00%
2022/07/01	3	83.43	2	81.00	81.50	1	6,107	0.02%
2022/06/30	1	88.20	1	91.20	88.70	0	5,859	0.00%
2022/06/29	2	91.35	4	90.80	92.00	-2	5,812	-0.03%
2022/06/24	1	94.00	1	93.10	94.10	0	5,882	0.00%
2022/06/23	3	91.67	0	0.00	92.30	3	5,883	0.05%
2022/06/22	1	95.00	0	0.00	92.10	1	5,892	0.02%
2022/06/21	0	0.00	1	94.70	96.50	-1	5,892	-0.02%
2022/06/20	1	94.20	0	0.00	93.90	1	5,958	0.02%
2022/06/16	1.4	99.50	0	0.00	98.80	1.4	6,177	0.02%
2022/06/15	9.6	100.80	2	101.00	100.00	7.6	6,163	0.12%
2022/06/14	0	0.00	1	104.50	104.00	-1	6,154	-0.02%
2022/06/13	0	106.25	0	0.00	106.00	0	6,167	0.00%
2022/06/10	2	109.75	3	109.83	109.50	-1	6,272	-0.02%
2022/06/09	1	114.00	0	0.00	114.00	1	6,453	0.02%
2022/06/07	0	0.00	1	113.50	114.00	-1	6,811	-0.01%
2022/06/02	0	0.00	1	110.50	110.50	-1	7,007	-0.01%
2022/05/31	0	0.00	2	113.00	113.00	-2	7,306	-0.03%
2022/05/30	2	113.25	0	0.00	112.50	2	7,376	0.03%
2022/05/27	1	109.00	2	108.50	108.00	-1	7,348	-0.01%
2022/05/26	2	105.50	1	106.50	105.00	1	7,523	0.01%
2022/05/25	2	105.50	0	0.00	105.50	2	7,686	0.03%
2022/05/24	11	105.00	3	105.00	104.50	8	7,831	0.10%
2022/05/23	2	105.50	0	0.00	105.50	2	7,936	0.03%
2022/05/20	2	107.50	0	0.00	107.00	2	8,155	0.02%
2022/05/19	1	109.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	0.00	1	110.00	110.50	-1	8,338	-0.01%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/16	0	0.00	1	112.00	107.50	-1	8,507	-0.01%
2022/05/11	1	106.50	0	0.00	106.00	1	8,893	0.01%
2022/05/05	0	0.00	1	116.00	114.50	-1	9,365	-0.01%
2022/05/04	0	0.00	1	115.00	115.00	-1	9,416	-0.01%
2022/04/29	1	108.50	0	0.00	108.50	1	9,485	0.01%
2022/04/28	0	0.00	1	108.00	108.00	-1	9,529	-0.01%
2022/04/27	1	107.50	0	0.00	107.50	1	9,616	0.01%
2022/04/26	2	108.50	1	109.00	108.50	1	9,599	0.01%
2022/04/25	2	108.00	0	0.00	107.00	2	9,596	0.02%
2022/04/22	4	113.00	1	115.00	111.50	3	9,530	0.03%
2022/04/20	1	114.00	2	115.25	116.00	-1	9,565	-0.01%
2022/04/19	2	114.75	0	0.00	113.50	2	9,539	0.02%
2022/04/15	1	113.00	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	117.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	2	115.50	0	0.00	116.00	2	10,073	0.02%
2022/04/12	3	116.00	3	116.83	117.00	0	10,092	0.00%
2022/04/07	0	0.00	1	124.00	122.50	-1	10,113	-0.01%
2022/04/01	1	129.50	1	130.00	130.50	0	10,021	0.00%
2022/03/31	0	0.00	1	130.00	130.00	-1	10,067	-0.01%
2022/03/29	0	0.00	2	132.00	131.00	-2	10,208	-0.02%
2022/03/28	3	130.83	1	129.50	131.50	2	10,345	0.02%
2022/03/25	1	129.00	1	130.50	130.50	0	10,598	0.00%
2022/03/24	1	129.00	2	129.50	129.50	-1	10,745	-0.01%
2022/03/23	3	129.00	1	130.00	129.00	2	10,883	0.02%
2022/03/22	1	128.00	6	127.33	128.50	-5	11,334	-0.04%
2022/03/21	21	132.60	5	131.60	131.00	16	11,369	0.14%
2022/03/17	1	131.00	2	132.75	130.50	-1	12,011	-0.01%
2022/03/16	1	126.50	2	128.00	127.00	-1	12,303	-0.01%
2022/03/15	3	127.83	4	128.88	126.00	-1	12,771	-0.01%
2022/03/14	1	129.50	13	130.54	130.50	-12	13,145	-0.09%
2022/03/11	8	133.81	0	0.00	133.00	8	13,092	0.06%
2022/03/10	2	138.75	2	141.00	138.50	0	13,162	0.00%
2022/03/09	3	136.17	3	137.67	136.00	0	13,254	0.00%
2022/03/08	1	136.00	0	0.00	135.50	1	13,304	0.01%
2022/03/07	1	142.50	0	0.00	139.50	1	13,326	0.01%
2022/03/04	1	148.50	0	0.00	148.00	1	13,289	0.01%
2022/03/03	4	148.63	3	148.50	148.50	1	13,403	0.01%
2022/03/02	3	145.17	3	146.50	146.00	0	13,442	0.00%
2022/03/01	4	143.75	4	145.25	145.50	0	13,445	0.00%
2022/02/25	5	140.80	3	140.00	140.00	2	13,345	0.01%
2022/02/24	3.1	144.12	2	141.00	141.00	1.1	13,363	0.01%
2022/02/23	0	0.00	2	147.00	148.00	-2	13,405	-0.01%
2022/02/22	3	143.33	0	0.00	140.00	3	13,560	0.02%
2022/02/21	5	148.00	0	0.00	147.50	5	13,689	0.04%
2022/02/18	1	149.50	0	0.00	152.50	1	13,886	0.01%
2022/02/17	2	153.00	3.1	152.22	152.50	-1.1	14,252	-0.01%
2022/02/16	3	152.83	2	151.50	151.50	1	14,789	0.01%
2022/02/15	7	144.79	4	150.75	149.50	3	15,392	0.02%
2022/02/14	5	144.40	1	145.50	143.50	4	15,733	0.03%
2022/02/11	9	151.50	2	148.25	148.00	7	16,225	0.04%
2022/02/10	1	150.98	2	150.50	150.00	-1	16,909	-0.01%
2022/02/09	21	152.50	22	151.66	152.50	-1	17,851	-0.01%
2022/02/08	6.1	150.18	7	149.86	152.50	-0.9	18,397	-0.01%
2022/02/07	5	145.50	19	142.71	146.00	-14	18,438	-0.08%
2022/01/26	8	139.06	6	140.17	137.50	2	18,851	0.01%
2022/01/25	2	141.00	5	141.00	142.00	-3	19,252	-0.02%
2022/01/24	5	138.80	6	138.25	140.00	-1	19,863	-0.01%
2022/01/21	15	139.90	1	140.00	141.00	14	20,164	0.07%
2022/01/20	3	142.17	1	144.50	142.00	2	20,174	0.01%
2022/01/19	5	141.10	4	142.00	143.50	1	20,165	0.00%
2022/01/18	4	143.38	3	143.67	143.00	1	20,268	0.00%
2022/01/17	2	140.75	11	140.55	140.50	-9	20,318	-0.04%
2022/01/14	3	135.67	4	137.38	138.50	-1	20,520	0.00%
2022/01/13	4	139.88	3	141.33	139.50	1	21,100	0.00%
2022/01/12	5	141.60	8	143.50	142.00	-3	21,156	-0.01%
2022/01/11	7	141.79	4	141.38	141.00	3	21,319	0.01%
2022/01/10	5	143.10	21	144.76	149.00	-16	21,764	-0.07%
2022/01/07	4	146.63	2	146.25	147.50	2	21,736	0.01%
2022/01/06	5	153.70	7	154.93	154.50	-2	21,802	-0.01%
2022/01/05	1	154.00	3	153.17	154.00	-2	22,262	-0.01%
2022/01/04	12	154.46	16	156.91	152.50	-4	23,353	-0.02%
2022/01/03	1	153.50	5	156.30	156.50	-4	24,034	-0.02%
2021/12/30	4	153.25	1	155.00	155.50	3	24,047	0.01%
2021/12/29	2	155.00	0	0.00	154.00	2	24,031	0.01%
2021/12/27	1	156.00	5	158.60	155.00	-4	24,009	-0.02%
2021/12/24	4	155.25	3	156.17	156.00	1	23,957	0.00%
2021/12/23	0	0.00	2	156.50	155.00	-2	23,949	-0.01%
2021/12/22	2	157.00	3	156.67	157.00	-1	23,896	0.00%
2021/12/21	14	154.14	18	152.06	155.00	-4	23,739	-0.02%
2021/12/20	14	155.07	9	155.50	153.50	5	23,512	0.02%
2021/12/17	2	155.50	0	0.00	154.50	2	23,365	0.01%
2021/12/16	68	161.41	84	161.57	158.00	-16	23,232	-0.07%
2021/12/15	19	153.03	13	153.38	152.50	6	22,701	0.03%
2021/12/14	9	154.50	9	153.28	151.50	0	22,456	0.00%
2021/12/13	75	157.23	75.5	158.83	160.00	-0.5	22,105	0.00%
2021/12/10	30	149.70	32	150.91	152.50	-2	21,555	-0.01%
2021/12/09	264	146.62	267	147.00	148.00	-3	21,107	-0.01%	大買/大賣/
2021/12/08	4	142.13	13	140.54	142.50	-9	20,581	-0.04%
2021/12/07	5	134.60	1	133.50	132.50	4	20,071	0.02%
2021/12/06	12	134.42	4	134.88	134.50	8	19,908	0.04%
2021/12/03	18	141.00	6	140.50	141.00	12	19,687	0.06%
2021/12/02	3	136.33	3	139.00	136.50	0	19,627	0.00%
2021/12/01	6	136.83	18	136.67	139.00	-12	19,526	-0.06%
2021/11/30	13	137.23	4	135.75	136.00	9	19,466	0.05%
2021/11/29	7	129.29	9	132.39	132.00	-2	19,444	-0.01%
2021/11/26	5	134.70	6	135.17	135.00	-1	19,377	-0.01%
2021/11/25	5	135.30	0	0.00	134.00	5	19,277	0.03%
2021/11/23	2.5	133.60	6	134.92	134.50	-3.5	19,141	-0.02%
2021/11/22	9	138.00	3	138.00	138.00	6	18,983	0.03%
2021/11/19	3	141.17	25	141.88	141.00	-22	18,878	-0.12%
2021/11/18	32	142.27	4	142.50	138.50	28	18,774	0.15%
2021/11/17	0	0.00	7	138.86	143.00	-7	18,459	-0.04%
2021/11/16	4	139.75	11	140.77	140.50	-7	18,248	-0.04%
2021/11/15	14	136.82	2	137.50	136.00	12	17,904	0.07%
2021/11/12	7	131.07	15	132.60	135.50	-8	17,418	-0.05%
2021/11/11	32	139.08	28	138.73	137.00	4	16,805	0.02%
2021/11/10	20	138.38	28	139.04	139.00	-8	16,617	-0.05%
2021/11/09	37	136.16	35	136.44	136.50	2	16,104	0.01%
2021/11/08	24	133.13	26.4	130.96	133.50	-2.4	15,262	-0.02%
2021/11/05	27	126.06	23.2	124.58	124.00	3.8	14,409	0.03%
2021/11/04	3	122.17	8	122.75	121.00	-5	13,781	-0.04%
2021/11/03	23	122.57	23	121.98	123.00	0	13,598	0.00%
2021/11/02	12	121.96	17	117.50	118.50	-5	13,020	-0.04%
2021/11/01	17	117.94	23	117.89	119.50	-6	12,583	-0.05%
2021/10/29	4	111.75	4	112.00	112.50	0	11,904	0.00%
2021/10/28	0	0.00	9	107.50	107.50	-9	11,594	-0.08%
2021/10/27	0	0.00	1	107.00	108.00	-1	11,525	-0.01%
2021/10/26	3	107.50	3	106.00	105.50	0	11,465	0.00%
2021/10/25	3	105.00	5	104.50	104.00	-2	11,395	-0.02%
2021/10/22	6	105.58	3	105.00	105.00	3	11,377	0.03%
2021/10/21	32	111.80	22	109.36	106.50	10	11,294	0.09%
2021/10/20	9	110.00	8	110.56	110.00	1	10,860	0.01%
2021/10/19	8.5	108.21	13	108.85	110.00	-4.5	10,784	-0.04%
2021/10/18	19	109.84	18	109.92	107.00	1	10,665	0.01%
2021/10/15	2	106.50	4	106.63	107.00	-2	10,137	-0.02%
2021/10/14	5	106.40	10	105.15	104.50	-5	9,964	-0.05%
2021/10/13	11	105.77	14	105.61	107.00	-3	9,776	-0.03%
2021/10/12	23	103.35	15	104.87	105.00	8	9,222	0.09%
2021/10/08	26	94.30	40	98.72	100.50	-14	8,078	-0.17%
2021/10/07	0	0.00	7	91.06	91.80	-7	7,290	-0.10%
2021/10/06	3	84.43	0	0.00	83.50	3	7,296	0.04%
2021/10/05	0	84.10	2	83.80	84.90	-2	7,486	-0.03%
2021/10/01	0	0.00	1	87.00	86.00	-1	7,741	-0.01%
2021/09/30	3	85.03	0	0.00	86.80	3	7,810	0.04%
2021/09/29	6	87.07	0	0.00	86.90	6	7,877	0.08%
2021/09/28	2	89.75	0	0.00	89.70	2	7,928	0.03%
2021/09/27	3	90.77	2	90.60	90.50	1	7,945	0.01%
2021/09/24	1	92.80	9	93.03	92.10	-8	7,949	-0.10%
2021/09/23	2	92.40	3	92.67	93.00	-1	7,945	-0.01%
2021/09/22	2	89.96	0	0.00	91.00	2	7,995	0.03%
2021/09/17	2	90.70	3	91.10	91.10	-1	8,137	-0.01%
2021/09/16	1	89.40	2	90.30	90.90	-1	8,304	-0.01%
2021/09/14	6	90.53	0	0.00	90.20	6	8,458	0.07%
2021/09/13	2	90.80	0	0.00	90.10	2	8,842	0.02%
2021/09/10	0	0.00	1	90.40	90.30	-1	9,126	-0.01%
2021/09/09	2	88.40	0	0.00	89.90	2	9,546	0.02%
2021/09/08	0	0.00	2	89.00	87.70	-2	9,669	-0.02%
2021/09/07	0	0.00	2	92.90	91.30	-2	9,625	-0.02%
2021/09/06	7	90.77	1	91.50	90.70	6	9,556	0.06%
2021/09/03	8	89.30	0	0.00	90.20	8	9,531	0.08%
2021/09/02	3	90.40	5	90.60	88.80	-2	9,559	-0.02%
2021/09/01	8	89.08	2	89.15	91.50	6	9,567	0.06%
2021/08/30	2	85.45	0	0.00	85.30	2	9,551	0.02%
2021/08/27	1	86.80	0	0.00	86.30	1	9,540	0.01%
2021/08/26	5	86.00	0	0.00	86.00	5	9,584	0.05%
2021/08/24	2	86.25	1	87.30	86.20	1	9,735	0.01%
2021/08/23	3	83.10	0	0.00	83.20	3	9,652	0.03%
2021/08/20	0	82.40	1	81.50	81.50	-1	9,748	-0.01%
2021/08/19	1	83.50	0	0.00	83.10	1	9,724	0.01%
2021/08/18	30	84.20	38	84.76	86.40	-8	9,819	-0.08%
2021/08/16	8	87.85	5.2	88.13	88.10	2.8	10,070	0.03%
2021/08/12	1	90.50	1	93.60	94.60	0	10,641	0.00%
2021/08/11	3	93.73	1	96.00	92.80	2	10,843	0.02%
2021/08/10	2	97.80	0	0.00	97.60	2	11,111	0.02%
2021/08/09	0	0.00	2	100.15	99.10	-2	11,543	-0.02%
2021/08/06	0	0.00	2	97.40	97.90	-2	11,848	-0.02%
2021/08/05	2	97.20	0	0.00	97.20	2	12,496	0.02%
2021/08/04	0	0.00	1	99.30	99.30	-1	12,478	-0.01%
2021/08/03	2	98.70	0	0.00	98.50	2	12,714	0.02%
2021/07/30	0	0.00	1	99.10	100.00	-1	13,181	-0.01%
2021/07/29	36	100.61	39	98.91	98.80	-3	13,315	-0.02%
2021/07/28	2	99.90	0	0.00	99.50	2	13,431	0.01%
2021/07/27	7	102.93	3	101.00	101.00	4	13,611	0.03%
2021/07/26	2	101.25	3	101.83	101.00	-1	13,723	-0.01%
2021/07/22	0	0.00	3	99.27	97.30	-3	13,652	-0.02%
2021/07/21	6	97.20	5	96.70	96.10	1	13,730	0.01%
2021/07/20	7	98.96	1	98.90	98.90	6	13,774	0.04%
2021/07/19	1.1	99.41	3	99.90	100.00	-1.9	13,920	-0.01%
2021/07/16	5	98.06	3	97.93	97.80	2	13,929	0.01%
2021/07/15	4	96.56	5	97.48	97.40	-1	13,973	-0.01%
2021/07/14	2.1	95.90	0	0.00	95.30	2.1	14,038	0.01%
2021/07/13	4.1	97.66	0	0.00	97.20	4.1	14,178	0.03%
2021/07/12	1	98.30	7	98.71	97.60	-6	14,447	-0.04%
2021/07/09	3.1	101.85	2	101.00	101.00	1.1	14,393	0.01%
2021/07/08	4.2	106.27	2	105.50	105.50	2.2	14,472	0.01%
2021/07/07	0	112.32	5	112.40	113.00	-5	14,399	-0.03%
2021/07/06	7	112.14	1	112.50	112.50	6	14,384	0.04%
2021/07/05	1	109.00	42	111.48	111.50	-41	14,430	-0.28%
2021/07/02	0	0.00	3	107.00	107.00	-3	14,340	-0.02%
2021/07/01	3	106.67	3	107.83	107.00	0	14,338	0.00%
2021/06/30	13	107.12	2	107.00	107.50	11	14,348	0.08%
2021/06/29	19	107.03	2	107.00	106.50	17	14,334	0.12%
2021/06/28	31	106.39	0.2	107.00	110.00	30.9	14,388	0.21%
2021/06/25	7	109.64	1	109.00	108.50	6	14,245	0.04%
2021/06/24	2	111.75	3	111.83	112.00	-1	14,121	-0.01%
2021/06/23	5	111.50	3	110.50	110.50	2	14,188	0.01%
2021/06/22	14	113.57	2	111.00	111.00	12	14,126	0.08%
2021/06/21	12	120.54	6	118.92	118.00	6	13,793	0.04%
2021/06/18	2	121.00	8	120.50	125.00	-6	13,541	-0.04%
2021/06/17	2	114.00	2	115.00	116.00	0	13,286	0.00%
2021/06/16	2	114.00	3	113.00	112.00	-1	13,203	-0.01%
2021/06/15	3	112.67	2	112.50	112.50	1	13,380	0.01%
2021/06/11	2	112.00	0	0.00	111.00	2	13,419	0.01%
2021/06/10	3	113.00	2	115.00	114.00	1	13,623	0.01%
2021/06/09	9	113.22	1	114.38	113.50	8	13,743	0.06%
2021/06/08	1	114.00	1	111.00	110.50	0	13,739	0.00%
2021/06/07	0	0.00	1	108.50	111.50	-1	13,982	-0.01%
2021/06/04	2	112.00	0	0.00	112.00	2	14,326	0.01%
2021/06/03	1	114.00	0	0.00	114.00	1	14,526	0.01%
2021/06/02	2	112.75	11	113.55	110.00	-9	14,698	-0.06%
2021/06/01	5	114.70	4	113.38	113.50	1	14,626	0.01%
2021/05/31	1	109.50	6	109.58	110.00	-5	14,522	-0.03%
2021/05/28	1	108.00	5.1	107.59	108.00	-4.1	14,490	-0.03%
2021/05/27	4	104.25	3	105.83	105.00	1	14,401	0.01%
2021/05/26	23.1	105.95	21.5	103.02	103.00	1.6	14,398	0.01%
2021/05/25	7.5	103.48	4	104.38	106.00	3.5	14,306	0.02%
2021/05/24	3	98.30	7	97.99	99.10	-4	14,150	-0.03%
2021/05/21	11	99.64	8	98.78	99.60	3	14,500	0.02%
2021/05/20	7	103.64	0	0.00	102.00	7	14,231	0.05%
2021/05/19	7.5	115.67	4	113.25	113.00	3.5	13,924	0.03%
2021/05/18	12	110.80	13	113.73	115.00	-1	13,880	-0.01%
2021/05/17	12.5	105.95	14	107.57	106.50	-1.5	13,825	-0.01%
2021/05/14	8	101.25	5	101.80	100.00	3	13,398	0.02%
2021/05/13	5.1	97.76	3.1	97.21	97.20	2	13,010	0.02%
2021/05/12	0	104.00	0	0.00	104.00	0	12,347	0.00%
2021/05/11	1	122.00	0	0.00	115.50	1	12,296	0.01%
2021/05/10	2	126.25	9	126.72	128.00	-7	12,100	-0.06%
2021/05/07	3	122.50	1	122.50	122.00	2	11,789	0.02%
2021/05/06	0	0.00	5	120.00	120.00	-5	11,685	-0.04%
2021/05/05	10	124.25	0	0.00	123.50	10	11,554	0.09%
2021/05/04	5	125.90	5	123.80	121.50	0	11,406	0.00%
2021/05/03	19	128.58	16	128.88	125.00	3	11,245	0.03%
2021/04/29	2	122.50	1	123.50	123.00	1	11,012	0.01%
2021/04/28	5	121.00	0	0.00	120.50	5	10,953	0.05%
2021/04/27	2	117.75	2	117.75	119.00	0	10,947	0.00%
2021/04/26	8	112.63	22	114.14	117.00	-14	10,762	-0.13%
2021/04/23	0	0.00	2.1	109.52	111.00	-2.1	10,613	-0.02%
2021/04/22	3	106.67	2	104.50	104.00	1	10,485	0.01%
2021/04/21	7	108.14	0	0.00	106.50	7	10,433	0.07%
2021/04/20	1	107.00	0	0.00	108.00	1	10,536	0.01%
2021/04/19	10	109.05	0	0.00	110.00	10	10,499	0.10%
2021/04/16	8	114.81	12	113.96	115.50	-4	10,319	-0.04%
2021/04/15	6	107.17	2	108.00	108.00	4	10,045	0.04%
2021/04/14	3	104.67	5	104.90	107.50	-2	9,963	-0.02%
2021/04/13	3	105.50	1	104.00	101.50	2	9,837	0.02%
2021/04/12	3	104.67	2	106.00	104.00	1	9,844	0.01%
2021/04/09	0	0.00	1	103.00	102.00	-1	9,781	-0.01%
2021/04/06	4	100.25	21	99.75	99.60	-17	9,614	-0.18%
2021/03/31	1	98.99	3	99.50	99.80	-2	9,513	-0.02%
2021/03/29	3.1	97.79	4	97.33	97.50	-1	9,386	-0.01%
2021/03/26	0.1	97.50	1	96.00	97.30	-0.9	9,390	-0.01%
2021/03/25	2	94.50	2	94.80	94.80	0	9,360	0.00%
2021/03/24	2	95.70	0	0.00	95.80	2	9,397	0.02%
2021/03/23	0	0.00	6	96.45	96.70	-6	9,391	-0.06%
2021/03/22	8	97.00	2	96.90	97.10	6	9,377	0.06%
2021/03/19	1.2	95.90	1	96.20	96.80	0.2	9,286	0.00%
2021/03/18	3	96.40	11	96.52	96.20	-8	9,267	-0.09%
2021/03/17	6	94.18	7	94.30	93.70	-1	9,111	-0.01%
2021/03/16	14	94.71	4	93.78	95.50	10	9,134	0.11%
2021/03/15	7	95.84	7	95.63	94.70	0	9,070	0.00%
2021/03/12	10	93.63	10	93.61	93.50	0	9,105	0.00%
2021/03/11	6	94.55	33	94.72	95.80	-27	9,014	-0.30%
2021/03/10	18	92.75	28	92.78	92.40	-10	8,729	-0.11%
2021/03/09	10	88.59	8	90.31	90.60	2	8,454	0.02%
2021/03/08	8	88.58	11	88.38	87.40	-3	8,222	-0.04%
2021/03/04	1	84.70	1	86.00	85.00	0	8,003	0.00%
2021/03/03	1	85.00	1	84.40	84.60	0	8,022	0.00%
2021/03/02	3	87.50	0	0.00	85.30	3	7,980	0.04%
2021/02/26	5	87.94	4	87.00	87.00	1	7,937	0.01%
2021/02/25	11	87.77	1	88.00	88.00	10	7,912	0.13%
2021/02/24	4	89.20	4	88.30	88.20	0	8,013	0.00%
2021/02/23	15	91.24	13	91.79	90.20	2	8,056	0.02%
2021/02/22	0	0.00	2	86.70	87.80	-2	7,612	-0.03%
2021/02/18	1	84.80	0	0.00	85.30	1	7,308	0.01%
2021/02/17	0	0.00	2	82.65	85.10	-2	7,090	-0.03%
2021/02/01	2	77.40	6	77.10	77.20	-4	6,705	-0.06%
2021/01/28	4	79.93	3	81.10	78.90	1	6,647	0.02%
2021/01/27	2	80.85	21	80.77	80.20	-19	6,585	-0.29%
2021/01/25	0	0.00	44	80.45	80.60	-44	6,531	-0.67%
2021/01/21	2	75.65	1	76.10	76.10	1	6,645	0.02%
2021/01/20	4	77.60	0	0.00	76.00	4	7,126	0.06%
2021/01/13	0	0.00	18	80.58	81.30	-18	6,921	-0.26%
2021/01/12	1	80.00	0	0.00	79.00	1	6,807	0.01%
2021/01/11	0	0.00	1	78.90	79.20	-1	6,749	-0.01%
2021/01/08	1	77.80	14	78.93	79.10	-13	6,695	-0.19%
2021/01/06	0	0.00	1	77.10	77.80	-1	6,613	-0.02%
2020/12/31	0	0.00	2	78.20	77.80	-2	6,519	-0.03%
2020/12/30	0	0.00	2	77.40	77.90	-2	6,474	-0.03%
2020/12/29	6	77.82	1	77.30	77.30	5	6,531	0.08%
2020/12/28	0	0.00	3	77.60	77.60	-3	6,546	-0.05%
2020/12/22	5	77.80	0	0.00	76.60	5	7,019	0.07%
2020/12/10	8	78.44	0	0.00	78.30	8	6,647	0.12%
2020/12/09	5	80.34	5	80.40	80.00	0	6,642	0.00%
2020/12/08	1	81.80	11	83.14	81.80	-10	6,544	-0.15%
2020/12/07	1	80.00	0	0.00	81.10	1	6,359	0.02%
2020/12/04	6	79.63	0	0.00	80.10	6	6,429	0.09%
2020/12/03	3	80.60	1	80.90	80.60	2	6,484	0.03%
2020/12/01	0	0.00	1	78.00	78.80	-1	6,622	-0.02%
2020/11/27	2	79.20	3	79.67	79.50	-1	7,176	-0.01%
2020/11/26	1	77.60	1	78.40	78.40	0	7,174	0.00%
2020/11/25	1	79.30	0	0.00	78.50	1	7,231	0.01%
2020/11/24	4	78.63	2	78.10	78.10	2	7,298	0.03%
2020/11/23	5	80.64	16	81.01	79.90	-11	7,265	-0.15%
2020/11/20	2	77.80	3	78.87	79.50	-1	7,224	-0.01%
2020/11/19	3	76.30	3	76.10	75.60	0	7,241	0.00%
2020/11/18	2	75.50	6	75.37	75.10	-4	7,279	-0.05%
2020/11/17	2	75.00	3	74.67	74.70	-1	7,387	-0.01%
2020/11/16	0	0.00	1	74.00	73.90	-1	7,636	-0.01%
2020/11/12	2	72.85	0	0.00	73.00	2	8,477	0.02%
2020/11/11	2	73.20	3	73.23	73.10	-1	8,871	-0.01%
2020/11/10	2	72.20	1	72.80	72.60	1	9,046	0.01%
2020/11/09	3	73.57	4	73.80	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	5	72.80	72.70	-5	9,255	-0.05%
2020/11/05	4	72.50	4	72.00	72.00	0	9,277	0.00%
2020/11/02	1	71.10	7	71.61	71.70	-6	9,475	-0.06%
2020/10/30	5	71.16	2	71.80	71.80	3	9,541	0.03%
2020/10/29	9	71.19	3	71.17	71.30	6	9,498	0.06%
2020/10/28	43	73.80	0	0.00	71.90	43	9,376	0.46%
2020/10/26	0	0.00	2	80.05	79.90	-2	9,037	-0.02%
2020/10/23	0	0.00	1	79.20	79.10	-1	9,172	-0.01%
2020/10/21	2	78.30	0	0.00	78.70	2	9,496	0.02%
2020/10/20	5	79.48	5	79.46	79.40	0	10,003	0.00%
2020/10/16	3	76.53	2	76.00	76.00	1	10,291	0.01%
2020/10/14	2	77.20	5	78.54	79.00	-3	10,478	-0.03%
2020/10/13	4	76.40	4	76.50	76.50	0	10,481	0.00%
2020/10/12	5	76.12	4	76.00	76.00	1	10,497	0.01%
2020/10/06	1	75.90	0	0.00	76.70	1	11,080	0.01%
2020/10/05	4	76.05	4	77.00	77.30	0	11,190	0.00%
2020/09/30	2	75.25	1	75.50	75.50	1	11,254	0.01%
2020/09/29	4	77.03	4	77.45	76.30	0	11,275	0.00%
2020/09/28	4	80.20	4	80.60	80.60	0	11,179	0.00%
2020/09/25	5	75.74	4	76.05	75.40	1	11,178	0.01%
2020/09/24	5	79.38	2	77.60	77.60	3	11,240	0.03%
2020/09/23	2	81.55	3	81.23	81.10	-1	11,329	-0.01%
2020/09/21	3	82.73	3	82.10	82.10	0	11,596	0.00%
2020/09/18	2	81.85	1	82.30	82.30	1	11,651	0.01%
2020/09/17	1	81.20	1	81.80	81.30	0	11,768	0.00%
2020/09/16	4	82.80	7	81.60	80.90	-3	11,997	-0.03%
2020/09/15	1	80.90	1	81.60	81.30	0	12,148	0.00%
2020/09/14	4	81.80	9	81.07	80.60	-5	12,192	-0.04%
2020/09/11	6	78.20	8	79.03	79.20	-2	12,108	-0.02%
2020/09/10	5	79.10	5	77.88	77.60	0	12,109	0.00%
2020/09/09	2	78.00	1	79.00	79.10	1	12,167	0.01%
2020/09/08	6	78.67	9	77.74	77.60	-3	12,117	-0.02%
2020/09/07	39	80.16	2	80.05	79.10	37	12,086	0.31%
2020/09/04	3	82.43	1	82.40	82.80	2	12,063	0.02%
2020/09/03	5	85.50	17	86.54	85.10	-12	12,021	-0.10%
2020/09/02	26	83.77	1	82.60	82.60	25	11,870	0.21%
2020/09/01	0	0.00	2	85.90	85.70	-2	12,056	-0.02%
2020/08/31	8	86.26	2	85.90	84.90	6	12,498	0.05%
2020/08/28	13	86.55	0	0.00	86.20	13	12,528	0.10%
2020/08/27	3	88.53	7	89.16	89.70	-4	12,491	-0.03%
2020/08/26	21	89.31	9	88.50	88.30	12	12,498	0.10%
2020/08/25	6	89.45	13	90.08	91.50	-7	12,417	-0.06%
2020/08/24	7	84.46	3	86.27	86.60	4	12,271	0.03%
2020/08/21	8	85.35	4	86.05	85.30	4	12,308	0.03%
2020/08/20	4	83.38	2	82.80	83.50	2	12,342	0.02%
2020/08/19	11	91.86	1	88.80	88.80	10	12,143	0.08%
2020/08/18	30	91.12	40	91.50	91.40	-10	11,859	-0.08%
2020/08/17	26	88.72	22	87.31	86.50	4	11,437	0.03%
2020/08/14	11	84.87	18	85.61	85.50	-7	11,215	-0.06%
2020/08/12	2	80.00	0	0.00	79.90	2	11,150	0.02%
2020/08/11	1	82.00	1	82.00	82.00	0	11,431	0.00%
2020/08/10	1	81.00	0	80.10	80.10	1	11,944	0.01%
2020/08/07	13	83.11	6	82.40	82.40	7	12,239	0.06%
2020/08/06	3	82.83	0	0.00	82.50	3	12,885	0.02%
2020/08/05	1	85.60	1	85.30	85.50	0	13,069	0.00%
2020/08/03	2	82.75	2	82.50	82.50	0	13,113	0.00%
2020/07/31	2	83.85	0	0.00	84.00	2	13,029	0.02%
2020/07/30	1	85.90	3	85.67	86.50	-2	12,979	-0.02%
2020/07/29	10	85.26	7.1	84.51	83.60	2.9	12,920	0.02%
2020/07/28	5	84.34	5	84.36	84.40	0	12,794	0.00%
2020/07/27	5	84.62	6	84.35	84.70	-1	12,699	-0.01%
2020/07/24	8	83.00	9	82.88	82.40	-1	12,506	-0.01%
2020/07/23	4	78.00	5	78.42	78.70	-1	12,017	-0.01%
2020/07/22	0	0.00	1	75.50	75.30	-1	11,727	-0.01%
2020/07/20	3	73.53	4	73.60	73.90	-1	11,496	-0.01%
2020/07/17	7	73.41	18	73.49	73.20	-11	11,448	-0.10%
2020/07/16	9	72.54	11	72.10	72.10	-2	11,417	-0.02%
2020/07/15	14	71.74	6	72.00	72.00	8	11,392	0.07%
2020/07/14	7	73.50	12	74.12	73.70	-5	11,340	-0.04%
2020/07/13	12	74.42	16	75.31	72.10	-4	11,228	-0.04%
2020/07/10	8	71.69	11	72.24	72.00	-3	11,055	-0.03%
2020/07/09	2	71.30	0	0.00	70.80	2	11,008	0.02%
2020/07/08	9	70.81	2	71.50	71.40	7	10,907	0.06%
2020/07/07	2	71.35	0	0.00	70.50	2	10,759	0.02%
2020/07/03	0	0.00	9	70.51	70.30	-9	10,669	-0.08%
2020/07/02	4	68.20	9	68.80	69.30	-5	10,545	-0.05%
2020/07/01	3	67.47	31	68.38	68.10	-28	10,512	-0.27%
2020/06/29	2	65.30	3	65.50	66.00	-1	10,749	-0.01%
2020/06/24	2	65.80	2	65.40	65.40	0	10,793	0.00%
2020/06/23	0	0.00	14	66.28	66.90	-14	10,835	-0.13%
2020/06/22	2	64.70	5	65.02	65.10	-3	10,675	-0.03%
2020/06/19	8	63.94	5	63.00	63.00	3	10,546	0.03%
2020/06/18	3	64.53	3	64.70	64.80	0	10,482	0.00%
2020/06/17	8	64.49	6	64.45	64.50	2	10,439	0.02%
2020/06/16	1	64.10	1	64.80	64.90	0	10,415	0.00%
2020/06/15	2	63.95	0	0.00	62.30	2	10,383	0.02%
2020/06/12	11	62.17	0	0.00	63.00	11	10,376	0.11%
2020/06/11	7	62.13	0	0.00	61.70	7	10,349	0.07%
2020/06/10	0	0.00	2	63.60	63.60	-2	10,243	-0.02%
2020/06/09	9	64.08	4	63.50	63.50	5	10,246	0.05%
2020/06/08	40	66.51	5	67.62	64.30	35	10,178	0.34%
2020/06/05	2	65.75	25	66.56	69.10	-23	9,742	-0.24%
2020/06/04	0	0.00	3	63.07	62.90	-3	9,343	-0.03%
2020/06/03	4	62.40	7	62.03	62.40	-3	9,305	-0.03%
2020/06/02	0	0.00	1	61.70	61.80	-1	9,274	-0.01%
2020/06/01	3	61.17	5	61.10	61.60	-2	9,252	-0.02%
2020/05/29	1	59.30	2	60.85	59.00	-1	9,246	-0.01%
2020/05/28	8	60.06	3	59.93	59.60	5	9,175	0.05%
2020/05/27	9	61.49	1	62.00	61.30	8	9,125	0.09%
2020/05/26	1	62.50	0	0.00	63.50	1	9,047	0.01%
2020/05/25	1	62.80	0	0.00	63.10	1	9,010	0.01%
2020/05/22	5	62.40	7	61.71	61.40	-2	8,966	-0.02%
2020/05/21	10	63.44	9	63.59	63.50	1	8,986	0.01%
2020/05/20	12	63.17	9	62.72	62.60	3	9,153	0.03%
2020/05/19	17	63.61	19	63.47	62.60	-2	9,248	-0.02%
2020/05/18	14	62.63	19	62.82	62.00	-5	9,321	-0.05%
2020/05/15	43	61.98	42	61.76	62.40	1	9,073	0.01%
2020/05/14	21	59.76	46	59.80	58.90	-25	8,670	-0.29%
2020/05/13	14	57.89	30	58.86	59.50	-16	8,548	-0.19%
2020/05/12	25	54.81	15	54.92	55.80	10	8,300	0.12%
2020/05/11	1	53.10	0	0.00	53.10	1	8,239	0.01%
2020/05/08	0	0.00	5	51.60	52.00	-5	8,525	-0.06%
2020/05/06	1	50.50	0	0.00	50.30	1	8,852	0.01%
2020/04/24	5	52.00	1	52.50	52.10	4	8,996	0.04%
2020/04/22	1	51.20	0	0.00	51.70	1	9,145	0.01%
2020/04/21	0	0.00	1	52.60	52.10	-1	9,078	-0.01%
2020/04/20	0	0.00	1	54.40	54.50	-1	9,017	-0.01%
2020/04/17	3	54.33	1	54.50	53.20	2	8,961	0.02%
2020/04/16	1	53.70	1	54.30	54.00	0	8,864	0.00%
2020/04/15	1	52.70	11	53.13	54.00	-10	8,778	-0.11%
2020/04/14	1	51.80	0	0.00	53.00	1	8,667	0.01%
2020/04/13	2	50.80	0	0.00	50.50	2	8,559	0.02%
2020/04/08	8	51.15	1	51.20	51.20	7	8,555	0.08%
2020/04/07	1	53.40	4	53.03	51.70	-3	8,548	-0.04%
2020/04/06	4	52.58	1	52.20	52.40	3	8,511	0.04%
2020/04/01	4	52.33	9	52.74	52.50	-5	8,404	-0.06%
2020/03/31	3	48.95	22	50.00	51.00	-19	8,180	-0.23%
2020/03/30	1	46.50	2	47.00	46.85	-1	7,938	-0.01%
2020/03/27	5	46.85	10	47.03	46.85	-5	7,876	-0.06%
2020/03/26	14	43.93	4	44.30	44.20	10	7,753	0.13%
2020/03/25	2	42.25	4	43.60	43.60	-2	7,689	-0.03%
2020/03/24	0.1	39.85	0	0.00	39.65	0.1	7,664	0.00%
2020/03/23	7	38.72	6	38.47	38.25	1	7,848	0.01%
2020/03/20	2	40.50	0	0.00	40.50	2	7,849	0.03%
2020/03/19	10	38.33	10	38.35	38.15	0	7,824	0.00%
2020/03/18	0.1	40.00	0	0.00	40.00	0.1	7,764	0.00%
2020/03/17	0	0.00	2	42.70	42.60	-2	7,660	-0.03%
2020/03/16	13	45.00	0	0.00	43.75	13	7,611	0.17%
2020/03/13	2	43.48	1	43.20	45.00	1	7,560	0.01%
2020/03/10	0	0.00	1	49.50	49.60	-1	7,263	-0.01%
2020/03/09	0	0.00	4	50.60	50.10	-4	7,117	-0.06%
2020/03/06	1	52.70	0	0.00	52.60	1	7,020	0.01%
2020/03/05	7	52.50	0	0.00	52.60	7	6,992	0.10%
2020/03/04	1	52.00	0	0.00	51.90	1	6,967	0.01%
2020/03/03	0	0.00	1	53.00	52.60	-1	6,897	-0.01%
2020/03/02	1	53.20	0	0.00	52.20	1	6,841	0.01%
2020/02/27	2	53.10	1	52.50	52.10	1	6,759	0.01%
2020/02/26	0	0.00	1	53.50	53.90	-1	6,686	-0.01%
2020/02/25	2	54.80	2	54.60	54.40	0	6,672	0.00%
2020/02/24	2	55.15	8	55.09	55.30	-6	6,702	-0.09%
2020/02/21	12.8	56.22	3	55.03	54.90	9.8	6,633	0.15%
2020/02/20	2	57.75	2	57.70	58.00	0	6,321	0.00%
2020/02/19	21	58.32	13	59.66	57.70	8	6,154	0.13%
2020/02/17	22	59.21	17	59.14	58.70	5	5,922	0.08%
2020/02/14	13	58.95	11	59.15	58.90	2	5,789	0.03%
2020/02/13	32	57.60	40	57.75	59.00	-8	5,527	-0.14%
2020/02/12	27	56.29	28	56.38	56.00	-1	5,085	-0.02%
2020/02/11	19	55.05	15	55.80	55.80	4	4,882	0.08%
2020/02/10	7	53.69	21	53.85	54.30	-14	4,523	-0.31%
2020/02/07	1	52.40	2	52.05	51.90	-1	4,220	-0.02%
2020/02/06	1	51.90	0	0.00	52.20	1	4,323	0.02%
2020/02/05	1	51.70	1	51.90	51.40	0	4,346	0.00%
2020/01/31	0	0.00	1	51.00	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	4	50.38	50.80	-4	4,358	-0.09%
2020/01/20	5	52.40	17	52.40	52.20	-12	4,395	-0.27%
2020/01/17	1	51.80	3	51.90	51.90	-2	4,311	-0.05%
2020/01/16	4	51.45	2	51.30	51.20	2	4,218	0.05%
2020/01/08	1	50.20	0	0.00	50.30	1	4,419	0.02%
2019/12/31	2	49.75	0	0.00	49.70	2	4,409	0.05%
2019/12/30	0	0.00	5	50.00	50.10	-5	4,382	-0.11%
2019/12/26	0	0.00	5	50.70	50.70	-5	4,383	-0.11%
2019/12/23	0	0.00	8	51.40	50.90	-8	4,519	-0.18%
2019/12/19	10	53.15	0	0.00	52.40	10	4,869	0.21%
2019/12/18	11	52.75	2	52.70	52.70	9	4,889	0.18%
2019/12/17	2	51.40	0	0.00	51.40	2	4,738	0.04%
2019/12/16	0	0.00	7	51.36	51.20	-7	4,757	-0.15%
2019/12/11	1	50.90	0	0.00	50.80	1	4,746	0.02%
2019/12/05	1	50.70	1	50.60	50.50	0	5,072	0.00%
2019/11/28	5	51.00	0	0.00	50.80	5	5,511	0.09%
2019/11/26	2	51.40	0	0.00	51.40	2	5,572	0.04%
2019/11/25	0	0.00	5	51.40	51.40	-5	5,592	-0.09%
2019/11/22	5	52.18	2	52.00	52.00	3	5,657	0.05%
2019/11/21	10	52.20	0	0.00	51.80	10	5,816	0.17%
2019/11/15	1	49.40	0	0.00	49.05	1	6,428	0.02%
2019/11/13	2	50.00	0	0.00	49.95	2	6,828	0.03%
2019/11/06	1	52.00	2	51.90	51.90	-1	7,483	-0.01%
2019/11/05	12	52.92	0	0.00	52.60	12	7,449	0.16%
2019/10/30	4	52.05	4	51.40	50.70	0	7,389	0.00%
2019/10/28	0	0.00	2	51.60	51.50	-2	7,324	-0.03%
2019/10/23	5	50.00	0	0.00	49.80	5	7,276	0.07%
2019/10/22	0	0.00	3	50.00	50.00	-3	7,270	-0.04%
2019/10/21	3	49.40	0	0.00	49.30	3	7,251	0.04%
2019/10/16	2	49.40	0	0.00	49.20	2	7,294	0.03%
2019/10/14	0	0.00	5	49.75	49.75	-5	7,402	-0.07%
2019/10/01	2	49.25	0	0.00	49.45	2	7,976	0.03%
2019/09/26	0	0.00	1	51.20	51.10	-1	8,010	-0.01%
2019/09/25	0	0.00	3	52.50	51.80	-3	8,066	-0.04%
2019/09/24	1	53.40	0	0.00	53.90	1	7,979	0.01%
2019/09/10	0	0.00	3	53.20	53.30	-3	8,828	-0.03%
2019/09/09	0	0.00	10	53.60	53.30	-10	8,780	-0.11%
2019/09/06	5	52.36	5	52.52	52.40	0	8,627	0.00%
2019/09/05	4	52.33	3	51.57	52.40	1	8,571	0.01%
2019/09/04	1	50.70	1	50.70	50.70	0	8,444	0.00%
2019/09/03	0	0.00	5	51.10	51.30	-5	8,423	-0.06%
2019/09/02	1	51.60	1	51.20	51.40	0	8,407	0.00%
2019/08/29	2	53.10	2	52.70	52.60	0	8,179	0.00%
2019/08/28	3	53.00	7	52.60	53.00	-4	8,140	-0.05%
2019/08/26	11	53.45	8	53.40	52.70	3	8,061	0.04%
2019/08/23	0	0.00	2	53.00	53.00	-2	7,872	-0.03%
2019/08/21	7	53.51	4	53.20	53.10	3	7,731	0.04%
2019/08/20	2	52.40	12	52.06	52.80	-10	7,524	-0.13%
2019/08/19	2	50.40	0	0.00	50.80	2	7,070	0.03%
2019/08/16	9	48.39	5	49.32	49.60	4	6,718	0.06%
2019/08/15	2	47.10	0	0.00	46.30	2	6,506	0.03%
2019/08/14	3	50.40	6	48.20	48.20	-3	6,395	-0.05%
2019/08/13	9	49.52	14	49.97	49.40	-5	6,243	-0.08%
2019/08/12	2	49.40	2	49.45	49.45	0	6,127	0.00%
2019/08/06	5	45.10	0	0.00	46.50	5	5,914	0.08%
2019/08/05	8	45.66	0	0.00	45.60	8	5,859	0.14%
2019/07/31	2	46.90	4	46.88	46.80	-2	5,744	-0.03%
2019/07/29	0	0.00	2	48.30	48.30	-2	5,732	-0.03%
2019/07/26	7	48.87	5	48.60	48.70	2	5,685	0.04%
2019/07/25	3	48.95	0	0.00	48.75	3	5,664	0.05%
2019/07/23	3	49.00	0	0.00	49.00	3	5,588	0.05%
2019/07/22	3	48.20	0	0.00	48.35	3	5,537	0.05%
2019/07/17	1	48.30	1	49.20	48.90	0	5,448	0.00%
2019/07/16	5	49.75	1	48.80	48.80	4	5,380	0.07%
2019/07/15	3	50.05	2	50.45	49.90	1	5,272	0.02%
2019/07/12	2	53.50	0	0.00	53.50	2	5,095	0.04%
2019/07/10	2	52.55	1	52.90	52.50	1	5,002	0.02%
2019/07/09	0	0.00	5	52.70	52.30	-5	4,972	-0.10%
2019/07/08	5	54.90	7	55.26	54.80	-2	4,894	-0.04%
2019/07/05	4	54.70	1	55.40	54.70	3	4,867	0.06%
2019/07/04	23	56.00	0	0.00	54.60	23	4,792	0.48%
2019/07/03	3	54.13	3	54.37	54.40	0	4,751	0.00%
2019/07/02	3	54.20	8	53.83	54.20	-5	4,750	-0.11%
2019/07/01	7	53.64	7	54.10	53.80	0	4,823	0.00%
2019/06/28	30	52.44	29	52.93	53.20	1	4,739	0.02%
2019/06/27	51	52.37	76	52.81	53.40	-25	4,581	-0.55%
2019/06/26	27	49.44	68	49.27	50.00	-41	4,170	-0.98%
2019/06/25	40	47.73	33	47.21	47.75	7	3,984	0.18%
2019/06/24	1	46.75	3	46.90	46.90	-2	3,885	-0.05%
2019/06/21	5	47.35	5	47.60	46.40	0	3,819	0.00%
2019/06/20	36	48.23	0	0.00	47.50	36	3,768	0.96%
2019/06/19	4	47.88	11	48.12	48.50	-7	3,870	-0.18%
2019/06/18	5	46.66	19	46.98	47.05	-14	4,005	-0.35%
2019/06/12	1	44.50	0	0.00	44.45	1	4,140	0.02%
2019/06/03	1	45.00	0	0.00	44.90	1	4,364	0.02%
2019/05/20	2	45.00	0	0.00	44.75	2	5,978	0.03%
2019/05/17	4	44.95	0	0.00	44.90	4	6,113	0.07%
2019/05/16	0	0.00	2	45.30	44.95	-2	6,412	-0.03%
2019/05/14	0	0.00	34	45.95	47.90	-34	6,556	-0.52%
2019/05/10	0	0.00	19	46.65	46.35	-19	6,686	-0.28%
2019/05/08	0	0.00	21	48.40	48.55	-21	6,683	-0.31%
2019/04/29	1	49.70	1	50.30	49.60	0	6,982	0.00%
2019/04/24	0	0.00	2	52.00	52.80	-2	7,086	-0.03%
2019/04/22	0	0.00	138	51.45	51.10	-138	7,156	-1.93%	大賣/鉅額交易
2019/04/19	0	0.00	51	51.79	51.50	-51	7,234	-0.70%
2019/04/18	0	0.00	118	51.02	51.20	-118	7,282	-1.62%	大賣/鉅額交易
2019/04/17	0	0.00	3	52.73	52.40	-3	7,451	-0.04%
2019/04/12	1	50.50	0	0.00	49.90	1	7,649	0.01%
2019/04/10	1	51.20	0	0.00	51.00	1	7,800	0.01%
2019/04/08	1	51.80	2	51.80	51.40	-1	8,215	-0.01%
2019/04/03	2	51.75	2	51.50	51.20	0	8,665	0.00%
2019/04/02	0	0.00	117	49.30	49.80	-117	9,014	-1.30%	大賣/鉅額交易
2019/04/01	0	0.00	249	49.30	49.30	-249	9,380	-2.65%	大賣/鉅額交易
2019/03/29	2	49.20	5	49.25	49.10	-3	9,440	-0.03%
2019/03/27	27	48.94	0	0.00	49.00	27	9,779	0.28%
2019/03/26	0	0.00	4	49.50	49.30	-4	9,742	-0.04%
2019/03/25	0	0.00	65	49.00	49.15	-65	9,760	-0.67%
2019/03/22	58	50.18	2	50.50	50.50	56	9,734	0.58%
2019/03/21	2	49.20	7	49.40	50.50	-5	9,659	-0.05%
2019/03/19	33	47.76	10	48.23	48.00	23	9,530	0.24%
2019/03/18	0	0.00	12	46.83	47.40	-12	9,614	-0.12%
2019/03/15	84	46.03	0	0.00	45.65	84	9,592	0.88%
2019/03/14	31	46.30	185	46.00	45.95	-154	9,587	-1.61%	大賣/鉅額交易
2019/03/13	50	46.41	0	0.00	46.25	50	9,640	0.52%
2019/03/12	50	46.52	49	46.60	46.65	1	9,668	0.01%
2019/03/11	122	46.35	133	46.29	46.65	-11	9,782	-0.11%	大買/大賣/
2019/03/08	153	46.35	0	0.00	46.35	153	9,850	1.55%	大買/鉅額交易
2019/03/07	91	47.66	1	46.85	46.70	90	9,953	0.90%
2019/03/06	120	47.58	59	47.88	47.75	61	10,031	0.61%	大買/
2019/03/05	82	48.23	17	48.10	47.75	65	10,119	0.64%
2019/03/04	130	48.67	2	48.60	48.90	128	10,064	1.27%	大買/鉅額交易
2019/02/27	6	48.10	84	47.92	47.90	-78	10,060	-0.78%
2019/02/26	48	47.21	0	0.00	47.70	48	9,914	0.48%
2019/02/22	1	45.65	0	0.00	45.60	1	9,614	0.01%
2019/02/21	14	47.13	6	45.81	45.50	8	9,562	0.08%
2019/02/20	4	45.08	3	45.90	46.00	1	9,284	0.01%
2019/02/19	3	44.75	11	44.59	44.80	-8	9,157	-0.09%
2019/02/18	5	44.54	9	44.57	44.65	-4	9,236	-0.04%
2019/02/15	10	44.10	20	43.93	44.00	-10	9,092	-0.11%
2019/02/14	0	0.00	3	42.87	42.95	-3	8,790	-0.03%
2019/02/13	4	42.23	4	42.36	42.90	0	8,705	0.00%
2019/02/12	15	41.90	15	41.67	41.70	0	8,571	0.00%
2019/02/11	0	0.00	1	40.75	40.75	-1	8,450	-0.01%
2019/01/28	3	40.40	0	0.00	40.30	3	8,391	0.04%
2019/01/25	31	40.28	36	40.30	40.00	-5	8,403	-0.06%
2019/01/24	240	41.00	0	0.00	39.95	240	8,410	2.85%	大買/鉅額交易
2019/01/23	2	40.25	0	0.00	40.80	2	8,328	0.02%
2019/01/22	60	40.00	20	40.03	39.85	40	8,344	0.48%
2019/01/21	5	40.30	0	0.00	40.40	5	8,351	0.06%
2019/01/18	5	39.80	5	39.85	39.80	0	8,403	0.00%
2019/01/17	6	40.03	0	0.00	39.85	6	8,447	0.07%
2019/01/16	10	39.90	1	39.85	39.70	9	8,393	0.11%
2019/01/14	4	39.46	3	39.15	38.90	1	8,399	0.01%
2019/01/11	5	40.10	0	0.00	39.50	5	8,398	0.06%
2019/01/10	15	39.92	0	0.00	40.15	15	8,360	0.18%
2019/01/09	3	40.55	3	40.10	39.80	0	8,352	0.00%
2019/01/08	0	0.00	5	41.30	40.85	-5	8,174	-0.06%
2019/01/07	0	0.00	1	40.35	41.15	-1	8,064	-0.01%
2019/01/04	0	0.00	36	38.27	39.20	-36	7,973	-0.45%
2019/01/03	1	39.10	0	0.00	38.65	1	7,928	0.01%
2019/01/02	8	40.38	3	39.80	39.40	5	7,860	0.06%
2018/12/28	3	40.08	10	39.94	40.20	-7	7,801	-0.09%
2018/12/27	48	41.88	3	41.45	40.45	45	7,688	0.59%
2018/12/26	24	43.13	19	42.07	41.30	5	7,361	0.07%
2018/12/25	46	43.79	89	43.35	44.90	-43	6,817	-0.63%
2018/12/24	9	41.56	6	41.68	43.55	3	6,266	0.05%
2018/12/22	2	39.83	3	40.00	39.70	-1	5,869	-0.02%
2018/12/21	3	39.37	17	38.75	38.75	-14	5,801	-0.24%
2018/12/20	1	37.90	141	37.65	37.55	-140	5,515	-2.54%	大賣/鉅額交易
2018/12/19	5	38.50	0	0.00	38.10	5	5,469	0.09%
2018/12/18	2	37.95	1	38.25	37.85	1	5,439	0.02%
2018/12/17	94	37.99	0	0.00	37.75	94	5,397	1.74%
2018/12/14	1	38.00	0	0.00	38.15	1	5,426	0.02%
2018/12/11	22	39.40	16	39.00	39.00	6	5,259	0.11%
2018/12/07	102	39.76	0	0.00	40.05	102	5,145	1.98%	大買/鉅額交易
2018/12/06	0	0.00	17	39.81	39.20	-17	5,147	-0.33%
2018/12/05	5	40.70	23	40.70	40.95	-18	5,118	-0.35%
2018/12/04	0	0.00	105	41.95	41.70	-105	5,152	-2.04%	大賣/鉅額交易
2018/12/03	0	0.00	7	40.50	41.10	-7	5,077	-0.14%
2018/11/30	3	38.73	2	38.75	38.85	1	4,964	0.02%
2018/11/29	15	39.75	3	39.87	38.60	12	4,884	0.25%
2018/11/28	133	38.82	0	0.00	39.40	133	4,733	2.81%	大買/鉅額交易
2018/11/27	0	0.00	2	37.15	37.15	-2	4,594	-0.04%
2018/11/26	2	37.58	0	0.00	37.90	2	4,559	0.04%
2018/11/22	0	0.00	5	38.27	38.00	-5	4,684	-0.11%
2018/11/21	1	37.05	0	0.00	37.05	1	4,700	0.02%
2018/11/20	3	38.47	0	0.00	38.25	3	4,633	0.06%
2018/11/19	2	38.88	0	0.00	39.20	2	4,569	0.04%
2018/11/15	0	0.00	4	39.85	38.30	-4	4,481	-0.09%
2018/11/13	3	39.88	0	0.00	40.40	3	4,610	0.07%
2018/11/08	4	42.14	2	42.20	41.30	2	5,188	0.04%
2018/11/07	0	0.00	1	41.80	42.00	-1	5,234	-0.02%
2018/11/06	2	41.18	0	0.00	41.05	2	5,294	0.04%
2018/11/01	0	0.00	1	41.50	42.50	-1	5,348	-0.02%
2018/10/31	1	40.40	0	0.00	40.45	1	5,354	0.02%
2018/10/26	0	0.00	2	39.73	40.20	-2	5,447	-0.04%
2018/10/25	11	39.05	12	37.18	39.00	-1	5,461	-0.02%
2018/10/24	39	38.35	73	38.65	38.45	-34	5,452	-0.62%
2018/10/23	48	39.61	10	39.30	39.10	38	5,492	0.69%
2018/10/22	2	39.48	0	0.00	39.45	2	5,610	0.04%
2018/10/11	4	41.76	0	0.00	41.70	4	6,817	0.06%
2018/10/09	10	47.35	10	46.40	46.30	0	6,766	0.00%
2018/10/05	3	45.95	0	0.00	46.15	3	6,728	0.04%
2018/10/01	1	48.85	1	48.95	49.20	0	6,911	0.00%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/25	5	48.20	5	48.90	49.00	0	7,155	0.00%
2018/09/20	4	48.83	5	48.70	48.60	-1	7,211	-0.01%
2018/09/18	0	0.00	2	50.00	50.00	-2	7,229	-0.03%
2018/09/14	4	51.25	3	50.62	51.90	1	7,293	0.01%
2018/09/13	10	48.60	18	48.67	48.60	-8	7,376	-0.11%
2018/09/12	2	49.88	23	50.20	49.20	-21	7,430	-0.28%
2018/09/11	32	49.34	30	50.00	50.10	2	7,486	0.03%
2018/09/10	20	48.75	20	49.08	48.95	0	7,595	0.00%
2018/09/06	0	0.00	43	51.70	51.70	-43	7,630	-0.56%
2018/09/05	3.6	52.34	0	0.00	52.30	3.6	7,654	0.05%
2018/09/03	0	0.00	50	52.80	52.00	-50	7,880	-0.63%
2018/08/31	21	51.98	104	52.11	52.40	-83	7,971	-1.04%	大賣/
2018/08/30	2	51.30	54	52.00	51.30	-52	8,074	-0.64%
2018/08/28	1	53.80	62	53.72	53.70	-61	8,093	-0.75%
2018/08/27	1	52.40	0	0.00	52.80	1	8,079	0.01%
2018/08/24	141	51.63	0	0.00	51.50	141	8,111	1.74%	大買/鉅額交易
2018/08/23	28	51.10	0	0.00	51.90	28	8,243	0.34%
2018/08/22	46	51.69	1	51.70	51.30	45	8,319	0.54%
2018/08/21	54	52.10	10	49.70	52.00	44	8,311	0.53%
2018/08/20	22	49.38	11	49.92	49.00	11	8,274	0.13%
2018/08/17	17	51.04	36	51.61	50.30	-19	8,296	-0.23%
2018/08/16	1	53.60	0	0.00	53.20	1	8,213	0.01%
2018/08/15	18	54.54	1	54.60	54.40	17	8,285	0.21%
2018/08/14	4	56.25	4	56.55	56.40	0	8,167	0.00%
2018/08/13	1	54.50	5	56.06	54.80	-4	8,390	-0.05%
2018/08/10	10	57.50	10	57.20	57.20	0	8,745	0.00%
2018/08/09	20	57.50	30	57.10	57.10	-10	9,040	-0.11%
2018/08/08	13	58.28	12	58.00	57.40	1	9,330	0.01%
2018/08/06	30	58.20	30	57.92	58.20	0	9,564	0.00%
2018/08/02	21	59.76	20	61.00	58.80	1	9,871	0.01%
2018/08/01	1	62.30	12	62.14	61.40	-11	9,899	-0.11%
2018/07/31	31	61.33	10	61.40	61.40	21	9,873	0.21%
2018/07/30	23	60.21	20	61.10	60.30	3	9,961	0.03%
2018/07/27	4	63.20	6	63.03	62.70	-2	9,989	-0.02%
2018/07/26	5	63.74	0	0.00	63.40	5	9,945	0.05%
2018/07/25	11	66.47	18	65.39	66.30	-7	9,752	-0.07%
2018/07/24	0	0.00	17	59.84	62.40	-17	9,346	-0.18%
2018/07/23	10	58.40	1	58.90	57.70	9	9,108	0.10%
2018/07/20	31	60.28	21	60.03	58.00	10	9,078	0.11%
2018/07/19	3	61.67	2	60.80	61.10	1	8,995	0.01%
2018/07/18	0	0.00	1	62.70	62.80	-1	8,980	-0.01%
2018/07/17	1	60.10	0	0.00	59.50	1	8,875	0.01%
2018/07/16	0	0.00	1	60.00	59.60	-1	8,989	-0.01%
2018/07/10	0	0.00	8	62.75	62.70	-8	9,174	-0.09%
2018/07/09	4	61.80	0	0.00	61.60	4	9,201	0.04%
2018/07/06	2	64.25	6	64.07	64.20	-4	9,259	-0.04%
2018/07/05	5	64.66	1	63.70	63.70	4	9,486	0.04%
2018/07/04	0	0.00	15	67.03	67.70	-15	9,449	-0.16%
2018/07/02	1	68.10	1	66.30	66.30	0	9,586	0.00%
2018/06/29	1	67.00	1	66.30	67.40	0	9,666	0.00%
2018/06/27	2	68.90	4	68.50	68.20	-2	9,591	-0.02%
2018/06/26	0	0.00	2	68.00	68.00	-2	9,593	-0.02%
2018/06/25	0	68.30	0	0.00	67.90	0	9,618	0.00%
2018/06/22	13	67.77	11	67.35	67.50	2	9,587	0.02%
2018/06/21	34	71.88	30	72.40	71.60	4	9,489	0.04%
2018/06/20	3	74.13	0	0.00	73.60	3	9,533	0.03%
2018/06/19	20	75.90	23	76.35	76.50	-3	9,505	-0.03%
2018/06/15	5	74.46	0	0.00	73.90	5	9,390	0.05%
2018/06/14	44	76.48	0	0.00	75.10	44	9,317	0.47%
2018/06/13	0	0.00	2	77.40	76.60	-2	9,411	-0.02%
2018/06/12	1	76.10	1	76.40	77.20	0	9,510	0.00%
2018/06/11	1	78.40	11	77.09	77.50	-10	9,498	-0.11%
2018/06/08	10	75.40	0	0.00	74.50	10	9,390	0.11%
2018/06/07	21	75.21	23	76.10	74.30	-2	9,394	-0.02%
2018/06/06	25	76.42	25	76.32	76.40	0	9,451	0.00%
2018/06/05	4	78.27	9	78.93	76.20	-5	9,464	-0.05%
2018/06/04	4	79.38	0	0.00	78.80	4	9,714	0.04%
2018/06/01	5	79.84	1	79.60	79.90	4	9,873	0.04%
2018/05/31	6	80.45	0	0.00	79.10	6	9,878	0.06%
2018/05/30	1	78.90	0	0.00	78.60	1	9,870	0.01%
2018/05/29	22	80.80	22	81.22	80.80	0	9,810	0.00%
2018/05/28	13	81.08	12	82.83	82.20	1	9,801	0.01%
2018/05/25	9	84.42	2	83.75	83.50	7	9,755	0.07%
2018/05/24	11	86.88	5	85.52	86.40	6	9,690	0.06%
2018/05/23	5.1	89.05	0	0.00	87.50	5.1	9,635	0.05%
2018/05/22	0	0.00	1	87.70	88.80	-1	9,591	-0.01%
2018/05/21	11	88.04	8	87.36	86.30	3	9,635	0.03%
2018/05/18	5	83.38	6	84.67	85.20	-1	9,483	-0.01%
2018/05/17	2	80.00	8	78.56	80.60	-6	9,237	-0.06%
2018/05/16	2	79.90	6	79.65	75.60	-4	9,016	-0.04%
2018/05/15	6	75.85	0	0.00	79.10	6	8,824	0.07%
2018/05/14	12	75.36	10.4	75.61	77.50	1.6	8,869	0.02%
2018/05/11	15	74.59	12	74.81	75.90	3	8,772	0.03%
2018/05/10	4	75.78	3	75.67	76.00	1	8,738	0.01%
2018/05/08	3	70.20	3	70.50	69.60	0	8,500	0.00%
2018/05/07	2	70.30	4	71.13	71.60	-2	8,561	-0.02%
2018/05/04	3	67.27	5	67.42	69.30	-2	8,656	-0.02%
2018/05/03	4	66.48	0	0.00	66.30	4	8,631	0.05%
2018/05/02	3	65.80	3	65.30	64.70	0	8,727	0.00%
2018/04/26	23	63.54	23	63.63	63.50	0	9,209	0.00%
2018/04/25	17	64.52	17	64.73	64.50	0	9,162	0.00%
2018/04/24	5	65.90	5	65.80	65.90	0	9,217	0.00%
2018/04/23	39	65.13	37	64.48	65.40	2	9,242	0.02%
2018/04/20	22.1	65.03	24	65.18	64.50	-1.9	9,316	-0.02%
2018/04/19	25	67.46	25	67.96	67.10	0	9,236	0.00%
2018/04/18	8	67.00	8	67.00	67.00	0	9,337	0.00%
2018/04/17	10	64.40	10	67.10	65.80	0	9,534	0.00%
2018/04/16	11	67.11	20	67.39	66.70	-9	9,561	-0.09%
2018/04/12	3	70.30	2	70.10	71.20	1	9,783	0.01%
2018/04/11	2	71.40	4	71.93	73.20	-2	9,756	-0.02%
2018/04/10	3	68.90	8	69.03	67.80	-5	9,676	-0.05%
2018/04/09	4	72.25	1	71.50	70.00	3	9,651	0.03%
2018/04/03	1.1	69.05	0	0.00	68.50	1.1	9,496	0.01%
2018/04/02	5	68.48	2	68.25	67.70	3	9,481	0.03%
2018/03/31	20	66.65	21	66.50	66.80	-1	9,370	-0.01%
2018/03/30	2	68.30	0	0.00	66.10	2	9,371	0.02%
2018/03/27	0	0.00	5	67.80	67.60	-5	9,274	-0.05%
2018/03/26	0	0.00	2	67.95	67.30	-2	9,309	-0.02%
2018/03/21	1	67.00	11	66.90	66.70	-10	9,471	-0.11%
2018/03/20	2	66.95	0	0.00	67.20	2	9,688	0.02%
2018/03/19	0	0.00	1	67.00	66.90	-1	9,804	-0.01%
2018/03/16	2	67.20	1	69.10	69.10	1	9,671	0.01%
2018/03/15	1.2	67.62	3	67.43	67.70	-1.8	9,560	-0.02%
2018/03/14	2	66.50	0	0.00	66.30	2	9,556	0.02%
2018/03/13	6	67.02	1	66.30	66.30	5	9,590	0.05%
2018/03/12	6	66.33	4	66.93	66.60	2	9,519	0.02%
2018/03/09	9	69.81	8	69.50	69.40	1	9,414	0.01%
2018/03/08	12	73.98	10	74.46	72.40	2	9,334	0.02%
2018/03/07	1	72.50	5	72.42	72.70	-4	8,991	-0.04%
2018/03/06	2	70.20	1	69.30	69.30	1	8,905	0.01%
2018/03/05	2	70.00	7	70.23	69.90	-5	8,961	-0.06%
2018/03/02	5	68.70	1	68.40	68.10	4	8,984	0.04%
2018/03/01	1	69.40	0	0.00	70.80	1	9,006	0.01%
2018/02/26	1	72.90	1	73.40	72.60	0	8,835	0.00%
2018/02/23	5	74.76	3	73.90	72.10	2	8,758	0.02%
2018/02/22	6	72.83	3	72.70	72.50	3	8,743	0.03%
2018/02/21	4	73.95	6	72.42	74.10	-2	8,709	-0.02%
2018/02/12	1	67.50	4	68.30	67.40	-3	8,591	-0.03%
2018/02/09	6	66.17	1	66.30	66.30	5	8,509	0.06%
2018/02/07	1	69.70	2	68.00	66.00	-1	8,327	-0.01%
2018/02/06	1	63.30	2	65.35	64.70	-1	8,225	-0.01%
2018/02/05	1	70.50	0	0.00	69.00	1	8,162	0.01%
2018/02/02	3	73.60	2	73.60	74.40	1	8,218	0.01%
2018/01/31	1	74.10	3	73.83	72.70	-2	8,392	-0.02%
2018/01/30	3	73.27	1	73.90	74.20	2	8,342	0.02%
2018/01/29	12	74.50	14	74.41	75.00	-2	8,311	-0.02%
2018/01/26	5	71.04	2	70.70	70.40	3	8,146	0.04%
2018/01/25	5	72.38	6	72.25	72.80	-1	8,089	-0.01%
2018/01/24	3	71.93	1	72.60	70.30	2	8,017	0.02%
2018/01/23	1	68.70	1	68.40	67.00	0	7,896	0.00%
2018/01/22	1	66.50	1	66.40	67.30	0	7,883	0.00%
2018/01/19	0	0.00	1	64.90	65.00	-1	7,927	-0.01%
2018/01/18	1	65.90	1	65.20	64.20	0	7,966	0.00%
2018/01/17	0	0.00	4	64.10	65.20	-4	8,030	-0.05%
2018/01/16	3	64.90	2	64.20	63.00	1	8,226	0.01%
2018/01/15	6	63.43	1	63.30	63.30	5	8,247	0.06%
2018/01/12	8	66.13	3	65.97	65.60	5	8,190	0.06%
2018/01/11	17	67.17	26	65.29	68.00	-9	8,023	-0.11%
2018/01/10	10	61.98	10	62.76	61.90	0	7,768	0.00%
2018/01/09	21	62.06	23	62.66	61.50	-2	7,634	-0.03%
2018/01/08	3	62.00	3	59.73	61.00	0	7,466	0.00%
2018/01/05	1	58.40	0	0.00	58.20	1	7,233	0.01%
2018/01/04	1	58.90	13	57.27	59.20	-12	7,106	-0.17%
2018/01/03	2	53.20	0	0.00	55.30	2	6,888	0.03%
2018/01/02	0	0.00	4	52.83	52.80	-4	6,782	-0.06%