技嘉 (2376)-統一-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
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

技嘉 (2376)籌碼相關－統一-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

統一-嘉義券商分點個股進出
統一-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
2024/12/17	4	267.50	4	264.00	268.00	0	7,416	0.00%
2024/12/16	1	261.00	0	0.00	260.00	1	7,421	0.01%
2024/12/12	2	271.50	2	275.50	271.50	0	7,358	0.00%
2024/12/11	1	274.50	0	0.00	274.50	1	7,393	0.01%
2024/12/10	2	274.50	0	0.00	274.00	2	7,409	0.03%
2024/12/06	4	281.63	4	282.50	281.50	0	7,479	0.00%
2024/12/05	2	282.00	0	0.00	281.50	2	7,533	0.03%
2024/12/04	0	0.00	2	281.00	282.00	-2	7,564	-0.03%
2024/12/02	2	273.50	2	277.00	273.50	0	7,733	0.00%
2024/11/29	1	270.00	0	0.00	271.50	1	7,766	0.01%
2024/11/28	1	270.00	0	0.00	270.00	1	7,772	0.01%
2024/11/27	4	277.63	0	0.00	271.50	4	7,794	0.05%
2024/11/26	3	281.17	2	286.50	284.00	1	7,719	0.01%
2024/11/25	2	283.00	3	285.33	283.00	-1	7,761	-0.01%
2024/11/22	2	281.50	2	284.25	281.50	0	8,063	0.00%
2024/11/21	0	0.00	20	283.00	280.00	-20	8,053	-0.25%
2024/11/20	0.4	282.13	0	0.00	279.00	0.4	8,019	0.00%
2024/11/19	1	275.50	0	0.00	282.50	1	8,023	0.01%
2024/11/18	1.1	273.95	0	0.00	275.50	1.1	8,023	0.01%
2024/11/15	23	284.17	3	282.00	282.50	20	7,966	0.25%
2024/11/14	1	292.00	0	0.00	291.00	1	8,054	0.01%
2024/11/12	0	296.50	0	0.00	295.00	0	8,330	0.00%
2024/11/11	5.1	303.02	0	0.00	303.00	5.1	8,296	0.06%
2024/11/08	0	0.00	4.4	306.42	305.50	-4.4	8,338	-0.05%
2024/11/07	1	308.50	2	305.25	304.50	-1	8,370	-0.01%
2024/11/06	1	306.50	11.3	303.43	303.00	-10.3	8,387	-0.12%
2024/11/05	2.1	290.05	16	292.34	294.00	-13.9	8,082	-0.17%
2024/11/04	4.3	278.60	4.5	281.00	278.50	-0.2	7,817	0.00%
2024/11/01	0.3	280.01	15.5	279.66	282.00	-15.2	7,795	-0.20%
2024/10/30	0.5	263.00	0	0.00	261.50	0.5	7,580	0.01%
2024/10/28	0	0.00	1	271.46	271.00	-1	7,723	-0.01%
2024/10/24	0.6	272.83	0	0.00	270.00	0.6	7,960	0.01%
2024/10/21	0	0.00	0.2	269.50	269.00	-0.2	8,058	0.00%
2024/10/18	3	269.83	2	269.00	267.50	1	8,164	0.01%
2024/10/17	0	0.00	2	272.00	270.50	-2	8,199	-0.02%
2024/10/16	3	264.67	0	0.00	265.00	3	8,328	0.04%
2024/10/15	1	267.50	4	267.63	268.50	-3	8,397	-0.04%
2024/10/14	3	263.50	0	0.00	264.50	3	8,396	0.04%
2024/10/11	0	0.00	0.1	265.00	266.00	-0.1	8,451	0.00%
2024/10/08	1	263.00	4	264.50	265.00	-3	8,555	-0.04%
2024/10/01	0.2	263.50	1	261.00	258.00	-0.8	8,866	-0.01%
2024/09/30	1	260.00	0	0.00	258.50	1	8,902	0.01%
2024/09/27	0	0.00	1	265.50	266.00	-1	8,889	-0.01%
2024/09/26	0	0.00	5	263.70	263.50	-5	8,890	-0.06%
2024/09/25	1	262.50	4.1	267.76	263.00	-3.1	8,852	-0.04%
2024/09/24	1.2	262.00	0	0.00	263.00	1.2	8,777	0.01%
2024/09/23	0	0.00	1	261.00	262.00	-1	8,783	-0.01%
2024/09/20	3	258.17	2	258.50	255.00	1	8,774	0.01%
2024/09/19	1	253.50	0	0.00	255.50	1	8,752	0.01%
2024/09/18	0.1	245.50	0	0.00	246.00	0.1	8,769	0.00%
2024/09/16	1	250.50	0	0.00	251.50	1	8,807	0.01%
2024/09/13	2	251.25	2	253.75	251.50	0	8,923	0.00%
2024/09/12	0	0.00	1	252.00	252.50	-1	9,157	-0.01%
2024/09/11	7	245.71	7	243.57	242.50	0	9,167	0.00%
2024/09/10	1	239.04	7	240.00	239.00	-6	9,283	-0.06%
2024/09/09	5	247.90	3	249.17	249.00	2	9,260	0.02%
2024/09/06	2	246.25	2.5	250.87	252.50	-0.5	9,287	0.00%
2024/09/05	1	248.00	1	248.00	242.50	0	9,291	0.00%
2024/09/04	2.1	247.81	2	249.50	244.50	0.1	9,365	0.00%
2024/09/03	0	0.00	2	258.50	260.50	-2	9,330	-0.02%
2024/09/02	2	256.50	0	0.00	255.00	2	9,302	0.02%
2024/08/29	1	257.00	0	0.00	262.00	1	9,354	0.01%
2024/08/28	1	266.50	0	0.00	266.50	1	9,369	0.01%
2024/08/26	16	277.78	3	271.83	267.00	13	9,455	0.14%
2024/08/20	1	264.50	3	263.50	262.00	-2	9,532	-0.02%
2024/08/16	1.1	253.50	18.1	256.99	265.00	-17	9,642	-0.18%
2024/08/15	13	246.04	0	0.00	249.50	13	9,467	0.14%
2024/08/14	4	239.00	3	239.00	242.50	1	9,317	0.01%
2024/08/13	6	235.75	4	234.88	236.00	2	9,470	0.02%
2024/08/12	1	234.50	6	236.25	236.00	-5	9,515	-0.05%
2024/08/09	8	232.69	4.1	233.82	231.50	3.9	9,614	0.04%
2024/08/08	2.2	221.91	2	221.25	222.00	0.2	9,545	0.00%
2024/08/07	5	235.00	5	234.80	234.50	0	9,411	0.00%
2024/08/06	2	227.75	4	233.00	227.00	-2	9,277	-0.02%
2024/08/05	3	233.83	1	232.00	231.00	2	9,255	0.02%
2024/08/02	0.5	265.00	0	0.00	262.50	0.5	9,542	0.01%
2024/08/01	1	271.00	2	269.30	271.00	-1	9,663	-0.01%
2024/07/31	2.1	254.88	1	255.00	259.00	1.1	9,623	0.01%
2024/07/30	1	255.50	0	0.00	258.00	1	9,602	0.01%
2024/07/29	3.2	263.33	1	259.50	256.00	2.2	9,619	0.02%
2024/07/26	0.2	270.00	0	0.00	271.00	0.2	9,453	0.00%
2024/07/22	2	272.00	1	273.00	272.50	1	9,417	0.01%
2024/07/19	8.6	279.41	0.2	280.50	277.50	8.4	9,416	0.09%
2024/07/18	9.1	284.00	0	0.00	283.50	9.1	9,476	0.10%
2024/07/17	9.4	294.23	1	294.00	293.00	8.4	9,434	0.09%
2024/07/16	0	0.00	1	304.00	302.50	-1	9,320	-0.01%
2024/07/15	2.5	304.20	1	305.00	302.00	1.5	9,396	0.02%
2024/07/12	1.5	313.57	0	0.00	309.00	1.5	9,404	0.02%
2024/07/11	2	317.00	1.3	315.70	314.00	0.8	9,473	0.01%
2024/07/10	16	315.41	1	316.50	317.00	15	9,545	0.16%
2024/07/09	2	311.75	0	0.00	315.00	2	9,638	0.02%
2024/07/08	3	309.83	1	310.00	310.00	2	9,590	0.02%
2024/07/05	1	302.00	0	0.00	301.50	1	9,555	0.01%
2024/07/04	2.1	304.27	0	0.00	304.00	2.1	10,026	0.02%
2024/07/03	0	0.00	2	304.50	304.00	-2	10,309	-0.02%
2024/07/02	0	0.00	1	304.00	302.00	-1	10,706	-0.01%
2024/07/01	1	307.50	1.1	305.72	306.50	-0.1	10,885	0.00%
2024/06/28	6	305.58	0	0.00	305.50	6	11,133	0.05%
2024/06/27	3	304.33	2	305.25	305.00	1	11,263	0.01%
2024/06/25	0	0.00	1	309.00	310.00	-1	11,731	-0.01%
2024/06/21	0.1	310.00	0	0.00	312.00	0.1	12,038	0.00%
2024/06/20	1.1	314.05	1	318.50	314.50	0.1	12,300	0.00%
2024/06/19	0.2	317.50	0	0.00	316.50	0.2	12,815	0.00%
2024/06/18	0.1	307.00	0	0.00	308.50	0.1	12,889	0.00%
2024/06/17	0	306.50	0	0.00	307.00	0	13,137	0.00%
2024/06/13	0	0.00	4	315.00	316.00	-4	13,332	-0.03%
2024/06/12	1	302.50	1.1	307.09	310.00	-0.1	13,699	0.00%
2024/06/07	0.1	311.50	0	0.00	309.50	0.1	14,489	0.00%
2024/06/04	3	317.50	0	0.00	315.00	3	15,384	0.02%
2024/06/03	1	324.00	2	324.50	323.50	-1	15,524	-0.01%
2024/05/31	2	322.00	0	0.00	318.00	2	15,608	0.01%
2024/05/30	1	327.50	1	327.50	329.00	0	15,731	0.00%
2024/05/29	2	331.50	0.1	337.50	332.00	1.9	16,211	0.01%
2024/05/27	2	321.50	0	0.00	324.00	2	16,522	0.01%
2024/05/24	2	318.50	1	317.00	319.00	1	16,697	0.01%
2024/05/23	1.1	318.03	2	324.25	317.00	-1	16,910	-0.01%
2024/05/22	0	0.00	0	330.50	328.50	0	17,111	0.00%
2024/05/21	1	330.00	17.3	329.89	330.00	-16.3	17,541	-0.09%
2024/05/20	5.1	325.51	1	327.00	325.00	4.1	17,657	0.02%
2024/05/17	0	323.00	1	318.00	322.50	-1	17,899	-0.01%
2024/05/16	0	315.50	1	315.00	314.50	-1	17,937	-0.01%
2024/05/15	4	314.13	3	312.67	311.00	1	18,425	0.01%
2024/05/14	0	0.00	2.5	317.40	320.00	-2.5	18,814	-0.01%
2024/05/13	1	315.00	0.1	314.50	313.00	0.9	19,032	0.00%
2024/05/10	0.1	306.00	1	313.00	307.00	-0.9	19,496	0.00%
2024/05/09	2	311.50	0	0.00	310.00	2	19,704	0.01%
2024/05/08	1	314.50	0	0.00	311.50	1	19,933	0.01%
2024/05/07	0	0.00	3	304.67	312.00	-3	20,004	-0.01%
2024/05/06	0	0.00	0.5	293.21	292.00	-0.5	19,941	0.00%
2024/05/03	0	0.00	0.1	288.50	286.00	-0.1	20,066	0.00%
2024/05/02	1.9	288.08	1	288.00	288.50	0.9	20,359	0.00%
2024/04/30	0	0.00	0.4	300.00	299.00	-0.4	20,433	0.00%
2024/04/29	0	0.00	1	300.00	301.00	-1	20,774	0.00%
2024/04/26	1.1	301.09	1.1	297.64	295.50	0	21,500	0.00%
2024/04/25	1.1	291.55	0	0.00	290.50	1.1	21,841	0.01%
2024/04/24	0	0.00	1.1	290.23	299.50	-1.1	21,890	-0.01%
2024/04/23	2	282.50	2	281.00	281.00	0	21,915	0.00%
2024/04/22	1.1	283.80	0	0.00	282.50	1.1	21,890	0.01%
2024/04/18	1	302.00	0	0.00	302.00	1	21,884	0.00%
2024/04/17	2.1	304.34	2	307.25	308.00	0.1	22,149	0.00%
2024/04/16	2	301.75	1	301.50	302.00	1	22,111	0.00%
2024/04/15	3.1	304.66	2	308.50	302.00	1.1	22,218	0.00%
2024/04/12	1	317.50	0	0.00	318.00	1	22,071	0.00%
2024/04/11	0.1	321.50	2	321.00	320.50	-2	22,015	-0.01%
2024/04/10	3.1	339.12	0.2	329.50	320.00	2.9	21,964	0.01%
2024/04/09	3	339.50	7	337.08	335.00	-4	21,664	-0.02%
2024/04/08	0	331.00	3	333.50	340.00	-3	21,721	-0.01%
2024/04/03	0	0.00	6	315.44	317.50	-6	21,494	-0.03%
2024/04/02	3	316.16	2.3	314.68	317.00	0.7	21,370	0.00%
2024/04/01	2	319.75	0.2	319.00	318.50	1.8	21,222	0.01%
2024/03/29	2.2	320.57	7	319.43	316.00	-4.9	21,146	-0.02%
2024/03/28	2.2	310.77	1	313.50	313.00	1.2	20,885	0.01%
2024/03/27	4	305.00	1	307.50	310.00	3	20,888	0.01%
2024/03/26	5.5	305.43	0	0.00	304.50	5.5	20,952	0.03%
2024/03/25	3	307.00	0	0.00	306.00	3	20,978	0.01%
2024/03/22	23.2	302.80	0.1	301.50	303.00	23.2	21,011	0.11%
2024/03/21	0.1	292.70	1.1	292.55	291.00	-1	20,568	0.00%
2024/03/20	1.5	299.50	2	297.00	295.00	-0.5	20,540	0.00%
2024/03/19	1	308.00	0	0.00	305.00	1	20,591	0.00%
2024/03/18	4.1	308.95	2	311.25	310.50	2.1	20,605	0.01%
2024/03/15	3	316.17	5	310.10	313.00	-2	20,670	-0.01%
2024/03/14	0	0.00	1.2	324.42	317.50	-1.2	20,584	-0.01%
2024/03/13	2.3	341.69	3	332.17	328.00	-0.7	20,968	0.00%
2024/03/12	1.1	358.36	5	358.20	355.00	-3.9	20,947	-0.02%
2024/03/11	4	367.25	2	363.75	360.00	2	21,071	0.01%
2024/03/08	5	370.10	10	358.50	358.00	-5	20,879	-0.02%
2024/03/07	1	365.50	6.2	364.40	359.00	-5.2	20,680	-0.03%
2024/03/06	3	363.33	3	363.33	362.50	0	20,673	0.00%
2024/03/05	7	358.57	12	361.92	361.50	-5	20,875	-0.02%
2024/03/04	1.2	356.17	2	370.27	354.50	-0.8	20,978	0.00%
2024/03/01	2	359.00	4.2	355.74	361.00	-2.2	20,553	-0.01%
2024/02/29	6	340.67	2.1	344.85	345.00	4	20,268	0.02%
2024/02/27	2	325.50	2	329.50	334.00	0	20,072	0.00%
2024/02/26	8.3	337.32	3	337.00	335.00	5.3	20,034	0.03%
2024/02/23	19	357.82	14	344.79	342.50	5	20,105	0.02%
2024/02/22	10	354.30	12	361.58	347.00	-2	20,284	-0.01%
2024/02/21	10.1	348.25	0	0.00	347.50	10.1	19,874	0.05%
2024/02/20	4	358.50	22	356.57	357.00	-18	19,790	-0.09%
2024/02/19	1.1	371.00	1	362.50	366.50	0.1	19,592	0.00%
2024/02/16	1	377.50	5	378.52	381.00	-4	19,637	-0.02%
2024/02/15	1.2	365.42	14	369.46	370.50	-12.8	19,260	-0.07%
2024/02/05	3	336.68	4	339.00	337.00	-1	18,948	-0.01%
2024/02/02	2	339.00	8	333.37	333.00	-6	18,947	-0.03%
2024/02/01	7	307.36	5	305.20	313.50	2	18,987	0.01%
2024/01/31	7	308.43	7	308.36	309.00	0	19,098	0.00%
2024/01/30	3	303.33	5	303.90	305.00	-2	19,085	-0.01%
2024/01/29	0	0.00	2	291.00	295.00	-2	19,111	-0.01%
2024/01/26	6	284.67	1	289.00	284.00	5	19,311	0.03%
2024/01/25	5	295.70	7	293.29	292.00	-2	19,532	-0.01%
2024/01/24	6	293.42	6	293.25	293.50	0	19,400	0.00%
2024/01/23	14	292.32	1	293.50	291.00	13	19,559	0.07%
2024/01/22	0	0.00	11	291.09	297.50	-11	19,345	-0.06%
2024/01/19	3	269.67	10	269.50	270.50	-7	18,793	-0.04%
2024/01/18	3	255.00	1	254.50	256.00	2	18,715	0.01%
2024/01/17	4	261.88	3	257.00	257.00	1	18,829	0.01%
2024/01/16	2	260.00	1	262.00	261.50	1	18,890	0.01%
2024/01/15	2	262.00	0.5	263.00	260.50	1.6	19,056	0.01%
2024/01/12	14	262.04	3	263.00	262.00	11	19,319	0.06%
2024/01/11	2	253.75	9	260.28	263.00	-7	19,423	-0.04%
2024/01/10	2.5	249.02	1	247.50	247.50	1.5	19,718	0.01%
2024/01/09	1	253.00	1	253.00	252.00	0	19,960	0.00%
2024/01/08	1	241.50	0	0.00	241.50	1	19,988	0.01%
2024/01/05	7	246.71	3	243.00	243.00	4	20,430	0.02%
2024/01/04	1	248.50	1	247.00	247.00	0	20,781	0.00%
2024/01/03	1	247.50	0	0.00	247.50	1	21,367	0.00%
2024/01/02	4	257.50	4	251.88	255.00	0	21,383	0.00%
2023/12/29	6	269.33	9.3	267.19	266.00	-3.3	21,203	-0.02%
2023/12/28	3	265.67	3	265.33	265.50	0	21,225	0.00%
2023/12/27	2	263.50	6	264.00	264.00	-4	21,380	-0.02%
2023/12/26	4	263.00	3	262.00	264.00	1	21,804	0.00%
2023/12/25	1	261.00	3	263.33	263.50	-2	22,253	-0.01%
2023/12/22	2	262.00	3	260.83	259.00	-1	22,547	0.00%
2023/12/21	1	257.50	2	258.50	262.00	-1	22,777	0.00%
2023/12/20	1	259.50	6.1	262.11	261.50	-5.1	23,024	-0.02%
2023/12/19	2.1	256.69	3.3	259.56	260.00	-1.2	23,341	-0.01%
2023/12/18	7	257.43	3	256.83	255.50	4	23,623	0.02%
2023/12/15	3	256.50	9	254.11	254.00	-6	24,052	-0.02%
2023/12/14	5	256.80	3	257.83	257.50	2	24,102	0.01%
2023/12/13	3	252.33	4	252.25	250.00	-1	24,239	0.00%
2023/12/12	9.1	253.45	1	252.00	250.50	8.1	24,357	0.03%
2023/12/11	15.3	252.43	2	256.49	251.50	13.3	24,544	0.05%
2023/12/08	18	266.75	12	260.73	258.50	6	24,567	0.02%
2023/12/07	3	250.33	2.2	251.23	259.50	0.8	24,442	0.00%
2023/12/06	4	242.63	3	241.66	243.50	1	24,601	0.00%
2023/12/05	3.1	230.51	1	228.50	228.50	2.1	24,768	0.01%
2023/12/04	2	240.75	2	239.50	236.00	0	25,017	0.00%
2023/12/01	2	246.00	0	247.64	246.00	2	25,087	0.01%
2023/11/30	1	245.00	5	248.50	250.00	-4	25,309	-0.02%
2023/11/29	0	0.00	2.1	243.31	243.50	-2.1	25,290	-0.01%
2023/11/28	0	232.50	0	0.00	235.00	0	25,443	0.00%
2023/11/27	0	0.00	2	232.00	230.00	-2	26,463	-0.01%
2023/11/22	9	235.11	0	0.00	233.50	9	27,809	0.03%
2023/11/21	4	239.63	8	241.63	244.00	-4	27,996	-0.01%
2023/11/20	0	0.00	2	230.50	233.00	-2	28,514	-0.01%
2023/11/17	0	233.50	0	0.00	230.50	0	28,784	0.00%
2023/11/16	3	234.82	6	233.08	233.00	-3	29,414	-0.01%
2023/11/15	2.1	234.33	3	234.67	228.50	-0.9	29,340	0.00%
2023/11/14	2	226.00	3	229.17	229.50	-1	29,350	0.00%
2023/11/13	4	229.38	2	227.50	225.50	2	29,605	0.01%
2023/11/10	2	225.25	3	229.33	230.50	-1	29,695	0.00%
2023/11/09	11	230.41	10	231.35	231.00	1	29,822	0.00%
2023/11/08	4	227.13	2	228.75	224.50	2	29,683	0.01%
2023/11/07	10	220.00	0	0.00	220.50	10	29,783	0.03%
2023/11/06	3	219.17	2	220.50	220.00	1	30,121	0.00%
2023/11/03	2	229.00	1	225.50	220.50	1	30,274	0.00%
2023/11/02	3	226.00	1	226.00	226.50	2	30,540	0.01%
2023/11/01	0	0.00	1	218.00	221.00	-1	30,490	0.00%
2023/10/31	8	227.00	7	219.29	217.50	1	30,708	0.00%
2023/10/30	2	237.50	0	0.00	232.50	2	30,679	0.01%
2023/10/27	3	234.50	5	237.20	235.50	-2	30,856	-0.01%
2023/10/26	4	233.00	4	232.75	232.00	0	31,051	0.00%
2023/10/25	4	245.38	3	247.33	245.50	1	31,115	0.00%
2023/10/24	5	241.60	3	246.00	247.00	2	31,257	0.01%
2023/10/23	1	240.50	0	0.00	239.00	1	31,608	0.00%
2023/10/20	2	239.50	3.1	241.90	241.50	-1.1	32,203	0.00%
2023/10/19	3	245.00	2	243.00	243.00	1	32,573	0.00%
2023/10/18	3	253.96	3.1	247.32	246.00	-0.1	33,002	0.00%
2023/10/17	1	266.00	1	263.00	261.50	0	32,569	0.00%
2023/10/16	6	268.33	7	266.50	265.50	-1	32,685	0.00%
2023/10/13	3.1	273.25	0	0.00	271.00	3.1	33,080	0.01%
2023/10/12	11	283.05	12	284.38	284.50	-1	32,909	0.00%
2023/10/11	10.1	289.88	1	303.00	274.00	9.1	33,130	0.03%
2023/10/06	1	289.00	2	293.75	289.50	-1	33,267	0.00%
2023/10/05	3	286.83	3.1	287.68	288.00	-0.1	33,634	0.00%
2023/10/04	2	281.50	1	286.00	287.50	1	33,823	0.00%
2023/10/02	4	291.00	9.1	292.32	290.00	-5.1	34,069	-0.01%
2023/09/28	4.1	287.48	1	290.00	281.50	3.1	33,874	0.01%
2023/09/27	0	0.00	4.1	282.72	284.50	-4.1	33,745	-0.01%
2023/09/26	3.1	278.94	4	280.25	275.50	-0.9	33,843	0.00%
2023/09/25	5	274.90	3	275.33	274.50	2	33,822	0.01%
2023/09/22	7	278.07	6	274.83	279.00	1	33,668	0.00%
2023/09/21	5	263.80	7	267.21	268.50	-2	33,359	-0.01%
2023/09/20	4	263.50	6	263.08	263.50	-2	33,008	-0.01%
2023/09/19	6	257.33	4	256.88	253.50	2	32,760	0.01%
2023/09/15	3	275.00	5	271.90	271.50	-2	32,493	-0.01%
2023/09/14	4	278.38	5	278.90	278.00	-1	32,446	0.00%
2023/09/13	5.2	269.51	6	269.25	267.50	-0.8	32,186	0.00%
2023/09/12	6.3	274.79	5	276.10	270.50	1.3	32,289	0.00%
2023/09/11	22.2	287.64	15	286.93	279.50	7.2	32,135	0.02%
2023/09/08	4.1	312.14	2	311.25	307.50	2.1	31,678	0.01%
2023/09/07	7	309.14	7	311.71	314.50	0	31,645	0.00%
2023/09/06	12.1	310.48	7	307.29	306.50	5.1	31,971	0.02%
2023/09/05	7.2	314.43	6	312.92	311.00	1.2	32,151	0.00%
2023/09/04	4	320.63	2	324.50	316.00	2	31,990	0.01%
2023/09/01	3.2	337.97	3	337.17	323.00	0.2	32,027	0.00%
2023/08/31	5	343.51	2	349.75	341.00	3	31,778	0.01%
2023/08/30	4	364.50	4	368.37	354.00	0	31,011	0.00%
2023/08/29	3	353.17	3	355.00	354.00	0	31,023	0.00%
2023/08/28	4	345.88	3.1	343.57	345.00	0.9	30,750	0.00%
2023/08/25	7.1	344.06	7	345.86	342.50	0.1	30,385	0.00%
2023/08/24	9	358.83	10	353.55	354.00	-1	30,075	0.00%
2023/08/23	2	330.25	2	333.50	334.50	0	29,494	0.00%
2023/08/22	46	340.04	53	337.08	335.50	-7	30,070	-0.02%
2023/08/21	5.4	311.37	4	312.88	310.50	1.4	29,770	0.00%
2023/08/18	12.2	314.37	9	314.83	312.00	3.2	29,911	0.01%
2023/08/17	5.4	328.57	5	334.00	331.00	0.4	29,649	0.00%
2023/08/16	8	317.50	12.4	319.86	334.50	-4.4	29,316	-0.02%
2023/08/15	7	314.29	12	315.67	316.00	-5	29,189	-0.02%
2023/08/14	4	290.88	6	294.58	296.00	-2	29,144	-0.01%
2023/08/11	5	300.80	6	304.17	300.50	-1	29,103	0.00%
2023/08/10	6.4	302.10	0	0.00	296.00	6.4	28,971	0.02%
2023/08/09	13	332.42	12	336.54	328.50	1	28,392	0.00%
2023/08/08	8	338.19	7	346.43	333.50	1	27,833	0.00%
2023/08/07	1	323.00	6	331.50	336.50	-5	27,317	-0.02%
2023/08/04	2	302.50	0	0.00	306.00	2	27,098	0.01%
2023/08/02	3	317.14	0	0.00	297.00	3	26,783	0.01%
2023/08/01	3	315.33	3	317.33	319.00	0	26,423	0.00%
2023/07/31	10.5	332.99	1	317.50	314.00	9.5	26,171	0.04%
2023/07/28	4	339.88	5	343.70	347.50	-1	25,871	0.00%
2023/07/27	3	338.50	4	337.63	332.00	-1	25,518	0.00%
2023/07/26	1.5	339.17	1	333.01	333.00	0.5	25,212	0.00%
2023/07/25	11	365.68	12	368.29	352.50	-1	24,586	0.00%
2023/07/24	13	332.42	20	333.33	354.50	-7	23,766	-0.03%
2023/07/21	21	321.12	15	319.80	322.50	6	23,010	0.03%
2023/07/20	4	300.63	4	305.38	305.00	0	22,300	0.00%
2023/07/19	7.6	306.03	5	307.30	298.50	2.6	22,068	0.01%
2023/07/18	13.4	304.77	15	303.93	312.50	-1.6	21,625	-0.01%
2023/07/17	7	297.86	6	297.58	293.50	1	20,944	0.00%
2023/07/14	17	296.09	15.2	296.08	296.00	1.8	20,668	0.01%
2023/07/13	4	316.35	5	312.31	295.50	-1	20,034	0.00%
2023/07/12	16	294.16	22.1	295.32	304.00	-6.1	19,203	-0.03%
2023/07/11	5	277.10	5	279.90	276.50	0	18,647	0.00%
2023/07/10	8	272.81	12	273.46	273.50	-4	18,304	-0.02%
2023/07/07	10	261.62	4	263.88	261.00	6	17,909	0.03%
2023/07/06	2	265.25	6	267.25	264.00	-4	17,667	-0.02%
2023/07/05	2	264.25	2	265.25	265.00	0	17,349	0.00%
2023/07/04	3	265.00	1	269.93	272.50	2	16,996	0.01%
2023/07/03	5	252.40	7	252.29	248.00	-2	16,641	-0.01%
2023/06/30	2	234.99	7	239.93	243.50	-5	16,329	-0.03%
2023/06/29	3.5	230.95	1	233.00	233.00	2.5	16,120	0.02%
2023/06/28	1.2	233.75	1	227.00	227.00	0.2	15,875	0.00%
2023/06/27	2.3	238.82	0	0.00	233.00	2.3	15,635	0.01%
2023/06/26	5.2	248.89	0	0.00	243.50	5.2	15,298	0.03%
2023/06/21	3	257.50	3	259.83	260.00	0	15,061	0.00%
2023/06/20	3	254.67	3	256.00	256.00	0	14,909	0.00%
2023/06/19	1	249.50	1	253.00	252.50	0	14,742	0.00%
2023/06/16	4.1	254.24	4	255.50	254.50	0.1	14,558	0.00%
2023/06/15	4	246.88	5	246.80	246.00	-1	14,123	-0.01%
2023/06/14	1	241.50	1	246.50	242.50	0	13,790	0.00%
2023/06/13	5	242.60	5	243.30	245.00	0	13,545	0.00%
2023/06/12	1.1	244.28	1	252.50	243.00	0.1	13,144	0.00%
2023/06/09	1	237.50	1	237.97	240.50	0	12,421	0.00%
2023/06/08	0	220.50	1	221.50	219.00	-1	11,937	-0.01%
2023/06/07	4	220.88	3	222.17	224.50	1	11,744	0.01%
2023/06/05	7	208.06	7	207.00	211.50	0	11,220	0.00%
2023/06/02	11	196.59	13	199.50	203.00	-2	10,857	-0.02%
2023/06/01	5	188.70	6.4	189.36	190.50	-1.4	10,204	-0.01%
2023/05/31	5	185.00	4.5	185.61	186.50	0.5	9,895	0.01%
2023/05/30	0.2	182.00	0	0.00	184.50	0.2	9,695	0.00%
2023/05/29	3.5	182.86	1	180.08	186.00	2.5	9,462	0.03%
2023/05/26	5	185.90	3	186.33	185.00	2	9,012	0.02%
2023/05/25	11	181.27	13.2	181.23	180.00	-2.2	8,182	-0.03%
2023/05/24	1	165.00	1	164.50	165.00	0	7,686	0.00%
2023/05/23	0	0.00	0	161.50	160.00	0	7,391	0.00%
2023/05/22	1	163.50	0	0.00	161.50	1	7,261	0.01%
2023/05/19	1	160.00	1	162.50	164.00	0	7,143	0.00%
2023/05/18	0	0.00	1	158.00	159.50	-1	6,904	-0.01%
2023/05/17	0	0.00	5	149.70	149.50	-5	6,508	-0.08%
2023/05/16	1	141.50	2	144.50	144.50	-1	6,089	-0.02%
2023/05/12	1	138.50	1	139.51	139.00	0	5,663	0.00%
2023/05/11	0	0.00	1	140.50	141.00	-1	5,621	-0.02%
2023/05/10	1	137.00	0	0.00	139.50	1	5,636	0.02%
2023/05/05	0	0.00	0.6	137.00	137.00	-0.6	5,671	-0.01%
2023/04/17	0	0.00	1	135.50	135.00	-1	6,169	-0.02%
2023/04/13	0	0.00	26	132.50	132.00	-26	6,302	-0.41%
2023/04/10	0	0.00	0	135.00	136.50	0	6,250	0.00%
2023/04/06	1	137.50	2	134.50	138.00	-1	6,239	-0.02%
2023/03/30	1	133.00	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	20	127.30	128.00	-20	6,570	-0.30%
2023/03/24	0	0.00	1	129.00	129.00	-1	6,994	-0.01%
2023/03/23	10	123.00	1	125.50	126.00	9	7,530	0.12%
2023/03/22	10	123.00	4	122.88	123.50	6	7,667	0.08%
2023/03/17	0	0.00	4	121.50	118.50	-4	7,610	-0.05%
2023/03/16	3	120.00	0	0.00	119.50	3	7,638	0.04%
2023/03/10	0	0.00	4	119.25	120.00	-4	7,731	-0.05%
2023/03/09	1	119.00	0	0.00	119.00	1	7,803	0.01%
2023/03/08	2	116.50	0	0.00	117.00	2	7,802	0.03%
2023/03/07	0	0.00	2	120.00	119.50	-2	7,775	-0.03%
2023/03/06	1	118.50	1	118.50	118.50	0	7,823	0.00%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	1	117.50	1	119.50	120.00	0	8,078	0.00%
2023/03/01	1	118.00	0	0.00	120.50	1	8,133	0.01%
2023/02/24	2	118.75	2	123.50	119.00	0	8,196	0.00%
2023/02/23	3	120.83	5	120.90	120.50	-2	8,349	-0.02%
2023/02/20	3	116.50	0	0.00	116.50	3	9,029	0.03%
2023/02/17	2	117.75	0	0.00	117.50	2	9,090	0.02%
2023/02/16	1	121.00	0	0.00	121.00	1	9,203	0.01%
2023/02/09	1	117.00	1	117.00	117.00	0	9,760	0.00%
2023/02/08	0	0.00	3	121.33	120.00	-3	9,879	-0.03%
2023/02/03	2	114.75	0	0.00	114.50	2	9,695	0.02%
2023/02/02	0	0.00	4	117.88	118.00	-4	9,613	-0.04%
2023/01/31	0	0.00	3	120.17	115.50	-3	9,642	-0.03%
2023/01/30	0	0.00	1	120.49	119.50	-1	9,570	-0.01%
2023/01/16	0	0.00	1	114.00	113.50	-1	9,558	-0.01%
2023/01/09	0	0.00	1	114.00	113.50	-1	10,464	-0.01%
2023/01/06	2	112.75	3	111.83	112.00	-1	10,450	-0.01%
2023/01/05	1	111.00	1	110.50	110.50	0	10,448	0.00%
2023/01/04	1	110.00	8	111.56	112.00	-7	10,370	-0.07%
2023/01/03	0	0.00	3	110.50	111.00	-3	10,354	-0.03%
2022/12/30	0	0.00	1	109.50	106.50	-1	10,334	-0.01%
2022/12/29	1	107.00	2	104.75	107.50	-1	10,358	-0.01%
2022/12/27	0	0.00	1	106.00	106.00	-1	10,486	-0.01%
2022/12/26	0	0.00	1	108.00	105.00	-1	10,496	-0.01%
2022/12/23	1	104.50	0	0.00	106.50	1	10,489	0.01%
2022/12/22	0	0.00	1	105.00	105.00	-1	10,577	-0.01%
2022/12/21	1	101.50	0	0.00	101.00	1	10,486	0.01%
2022/12/20	2.1	102.07	1	100.00	100.00	1.1	10,440	0.01%
2022/12/19	0.1	104.50	0	0.00	103.00	0.1	10,318	0.00%
2022/12/16	7.1	109.91	10	109.70	107.00	-2.9	10,187	-0.03%
2022/12/15	7	114.86	3	115.34	114.00	4	9,893	0.04%
2022/12/14	6	107.08	6	106.58	107.00	0	9,425	0.00%
2022/12/13	2	104.00	0	0.00	102.50	2	9,380	0.02%
2022/12/08	10.1	101.30	0	0.00	102.50	10.1	9,983	0.10%
2022/12/07	0.1	101.50	0	0.00	101.00	0.1	10,046	0.00%
2022/12/05	1	109.50	1	108.00	108.00	0	10,310	0.00%
2022/12/01	0	0.00	3	112.17	112.50	-3	10,376	-0.03%
2022/11/30	2	108.00	2	108.00	108.00	0	10,259	0.00%
2022/11/29	1	107.00	1	108.00	108.00	0	10,182	0.00%
2022/11/28	2	109.00	0	0.00	108.50	2	10,151	0.02%
2022/11/25	1	107.51	1	107.50	107.50	0	10,102	0.00%
2022/11/21	2	108.75	1	108.00	108.00	1	9,725	0.01%
2022/11/18	0	0.00	2	111.73	113.00	-2	9,512	-0.02%
2022/11/16	0	0.00	2	103.50	104.00	-2	8,886	-0.02%
2022/11/15	1	99.40	0	0.00	99.00	1	8,682	0.01%
2022/11/14	1	99.70	0	0.00	100.50	1	8,649	0.01%
2022/11/07	0	0.00	3	100.83	102.00	-3	8,528	-0.04%
2022/11/04	1	95.50	4	96.55	96.80	-3	8,287	-0.04%
2022/11/03	0	0.00	5	94.96	95.10	-5	8,107	-0.06%
2022/10/27	3	92.33	2	92.65	93.00	1	8,161	0.01%
2022/10/26	1	91.10	0	91.40	91.30	1	8,133	0.01%
2022/10/25	0	0.00	1	91.40	90.20	-1	8,121	-0.01%
2022/10/24	2	91.40	5	92.64	90.00	-3	8,135	-0.04%
2022/10/21	4	89.88	2	90.25	90.30	2	8,075	0.02%
2022/10/19	1	91.80	1	89.60	91.60	0	8,056	0.00%
2022/10/18	0	0.00	2	90.20	89.30	-2	7,844	-0.03%
2022/10/17	2	78.70	1	79.10	83.10	1	7,549	0.01%
2022/10/13	1	82.50	0	0.00	82.90	1	7,723	0.01%
2022/10/07	4	85.38	4	85.65	84.80	0	7,914	0.00%
2022/10/06	1	88.90	0	0.00	89.00	1	7,802	0.01%
2022/10/05	1	91.40	1	90.80	90.60	0	7,777	0.00%
2022/10/04	1	90.50	0	0.00	90.70	1	7,749	0.01%
2022/10/03	0	0.00	0.2	88.40	88.40	-0.2	7,675	0.00%
2022/09/30	0	0.00	16	87.76	88.30	-16	7,713	-0.21%
2022/09/29	1	89.60	0	0.00	88.90	1	7,691	0.01%
2022/09/28	17	89.63	1	89.60	88.40	16	7,664	0.21%
2022/09/21	4.2	90.18	4	90.00	90.00	0.2	7,830	0.00%
2022/09/20	3	93.33	1	93.30	93.20	2	7,646	0.03%
2022/09/19	0	0.00	1	95.50	95.30	-1	7,475	-0.01%
2022/09/16	7	96.16	6	94.12	93.70	1	7,292	0.01%
2022/09/15	0	0.00	5	96.14	95.50	-5	7,172	-0.07%
2022/09/14	3	91.63	4	91.10	91.00	-1	6,920	-0.01%
2022/09/13	0	0.00	3	94.47	92.90	-3	6,768	-0.04%
2022/09/12	1	88.60	7.5	90.82	91.10	-6.5	6,573	-0.10%
2022/09/07	0	0.00	2	80.40	80.30	-2	6,467	-0.03%
2022/09/06	2	81.45	0	0.00	81.20	2	6,615	0.03%
2022/09/01	0	0.00	1.2	84.55	83.90	-1.2	6,762	-0.02%
2022/08/30	2	84.90	0	0.00	84.50	2	6,789	0.03%
2022/08/29	0	0.00	6	84.30	84.80	-6	6,829	-0.09%
2022/08/26	10	86.97	0	0.00	87.00	10	6,799	0.15%
2022/08/23	0	83.70	0	0.00	83.50	0	6,791	0.00%
2022/08/22	1	85.50	7	85.60	85.00	-6	6,893	-0.09%
2022/08/19	0	0.00	1	87.20	87.10	-1	6,903	-0.01%
2022/08/18	1	85.00	2	85.80	86.90	-1	6,890	-0.01%
2022/08/17	0	0.00	1	84.00	85.30	-1	6,838	-0.01%
2022/08/16	4	84.08	3	84.10	83.60	1	6,825	0.01%
2022/08/15	1	85.10	0	0.00	85.20	1	6,797	0.01%
2022/08/11	3	80.80	0	0.00	80.30	3	6,549	0.05%
2022/08/10	1	79.40	0	0.00	79.30	1	6,543	0.02%
2022/08/09	1	79.80	0	0.00	79.90	1	6,553	0.02%
2022/08/08	0	79.70	0	0.00	79.70	0	6,590	0.00%
2022/08/03	3.2	92.09	0	0.00	92.30	3.2	6,507	0.05%
2022/08/02	2	92.15	0	0.00	92.20	2	6,427	0.03%
2022/07/29	3	91.13	4	91.60	91.40	-1	6,304	-0.02%
2022/07/28	0	0.00	3	91.43	90.70	-3	6,307	-0.05%
2022/07/27	2.1	90.07	0	0.00	91.00	2.1	6,285	0.03%
2022/07/26	3	90.93	0	0.00	89.80	3	6,222	0.05%
2022/07/25	2	94.55	0	0.00	94.00	2	6,130	0.03%
2022/07/22	1.1	96.35	0	0.00	95.30	1.1	6,050	0.02%
2022/07/20	2	96.50	0	0.00	96.80	2	5,880	0.03%
2022/07/19	1	95.20	2.5	94.88	93.80	-1.5	5,812	-0.03%
2022/07/15	0.1	87.40	0	0.00	87.40	0.1	5,653	0.00%
2022/07/14	0.1	87.20	0	0.00	87.40	0.1	5,744	0.00%
2022/07/12	2	83.85	0	0.00	83.40	2	5,872	0.03%
2022/07/11	0	88.30	0	0.00	87.50	0	5,853	0.00%
2022/07/08	0	88.50	3	89.10	89.30	-3	5,914	-0.05%
2022/07/07	1	84.20	1	85.30	86.70	0	5,950	0.00%
2022/07/05	0.4	84.90	0	0.00	86.20	0.4	6,044	0.01%
2022/07/04	0	0.00	2	83.00	83.40	-2	6,076	-0.03%
2022/07/01	4.2	83.57	2	81.35	81.50	2.2	6,107	0.04%
2022/06/22	0.1	94.50	0	0.00	92.10	0.1	5,892	0.00%
2022/06/20	1	95.40	1	94.00	93.90	0	5,958	0.00%
2022/06/16	3	99.93	1	99.30	98.80	2	6,177	0.03%
2022/06/15	2.2	100.09	0	0.00	100.00	2.2	6,163	0.04%
2022/06/14	2	102.75	4	104.50	104.00	-2	6,154	-0.03%
2022/06/13	2	105.25	1	106.00	106.00	1	6,167	0.02%
2022/06/10	5	109.70	0	0.00	109.50	5	6,272	0.08%
2022/06/09	2	114.25	2	114.00	114.00	0	6,453	0.00%
2022/06/08	1.3	115.77	3	114.67	114.50	-1.7	6,731	-0.03%
2022/06/07	6	113.58	0	0.00	114.00	6	6,811	0.09%
2022/05/31	1	113.00	1	113.00	113.00	0	7,306	0.00%
2022/05/27	1	108.00	0	0.00	108.00	1	7,348	0.01%
2022/05/17	2	108.00	0	0.00	108.50	2	8,414	0.02%
2022/05/10	0	0.00	16	107.03	110.00	-16	8,902	-0.18%
2022/05/09	26	111.44	0	0.00	110.00	26	9,013	0.29%
2022/05/06	3	111.50	0	0.00	111.50	3	9,231	0.03%
2022/05/05	0	0.00	8	116.06	114.50	-8	9,365	-0.09%
2022/05/04	1	115.00	0	0.00	115.00	1	9,416	0.01%
2022/05/03	0	0.00	1	110.50	111.00	-1	9,440	-0.01%
2022/04/28	22	107.50	1	107.50	108.00	21	9,529	0.22%
2022/04/26	1.1	109.94	0	0.00	108.50	1.1	9,599	0.01%
2022/04/25	1	108.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	4	113.88	0	0.00	111.50	4	9,530	0.04%
2022/04/21	0.1	115.00	0	0.00	113.50	0.1	9,544	0.00%
2022/04/20	0	0.00	6	113.50	116.00	-6	9,565	-0.06%
2022/04/19	6	114.25	0	0.00	113.50	6	9,539	0.06%
2022/04/14	0.1	117.00	0	0.00	114.50	0.1	10,028	0.00%
2022/04/13	1	116.00	3	115.50	116.00	-2	10,073	-0.02%
2022/04/12	0.2	116.50	0	0.00	117.00	0.2	10,092	0.00%
2022/04/08	0	0.00	4	121.00	122.50	-4	10,174	-0.04%
2022/04/07	2	124.25	5	124.30	122.50	-3	10,113	-0.03%
2022/04/06	2	127.00	0	0.00	127.50	2	10,048	0.02%
2022/04/01	1	129.50	1	129.50	130.50	0	10,021	0.00%
2022/03/30	2	129.50	0	0.00	130.00	2	10,111	0.02%
2022/03/29	0	0.00	1.1	132.00	131.00	-1.1	10,208	-0.01%
2022/03/28	2	128.50	1	131.50	131.50	1	10,345	0.01%
2022/03/25	0.1	129.50	0	0.00	130.50	0.1	10,598	0.00%
2022/03/24	3	129.33	0	0.00	129.50	3	10,745	0.03%
2022/03/22	0.3	128.27	0	0.00	128.50	0.3	11,334	0.00%
2022/03/21	2	131.00	1	132.00	131.00	1	11,369	0.01%
2022/03/18	4	131.50	1	130.50	130.50	3	11,535	0.03%
2022/03/17	0	0.00	1	132.50	130.50	-1	12,011	-0.01%
2022/03/16	1	128.50	0	0.00	127.00	1	12,303	0.01%
2022/03/15	1	128.50	3	128.17	126.00	-2	12,771	-0.02%
2022/03/14	4	128.50	1	129.50	130.50	3	13,145	0.02%
2022/03/11	1	132.00	1	132.00	133.00	0	13,092	0.00%
2022/03/10	1	140.50	1	140.50	138.50	0	13,162	0.00%
2022/03/09	2.1	135.83	5	135.50	136.00	-2.9	13,254	-0.02%
2022/03/08	0.1	138.50	0	0.00	135.50	0.1	13,304	0.00%
2022/03/07	3.3	142.88	3	139.50	139.50	0.3	13,326	0.00%
2022/03/04	1	149.00	0	0.00	148.00	1	13,289	0.01%
2022/03/03	11	149.00	12.4	148.98	148.50	-1.4	13,403	-0.01%
2022/03/02	6.1	145.98	2	145.00	146.00	4.1	13,442	0.03%
2022/03/01	2	144.75	2	145.50	145.50	0	13,445	0.00%
2022/02/25	0.1	141.00	0	0.00	140.00	0.1	13,345	0.00%
2022/02/24	1.1	142.59	1	144.50	141.00	0.1	13,363	0.00%
2022/02/23	1	145.50	2	144.25	148.00	-1	13,405	-0.01%
2022/02/22	2.1	141.50	2	143.00	140.00	0.1	13,560	0.00%
2022/02/21	2	149.00	4	148.00	147.50	-2	13,689	-0.01%
2022/02/18	0	0.00	2	150.04	152.50	-2	13,886	-0.01%
2022/02/17	0	0.00	0.3	153.50	152.50	-0.3	14,252	0.00%
2022/02/16	2	153.50	0	0.00	151.50	2	14,789	0.01%
2022/02/15	0	149.50	1	149.50	149.50	-1	15,392	-0.01%
2022/02/09	0	0.00	0	151.50	152.50	0	17,851	0.00%
2022/02/08	0	152.50	0.3	149.00	152.50	-0.3	18,397	0.00%
2022/02/07	2	145.00	0	0.00	146.00	2	18,438	0.01%
2022/01/26	1.2	140.48	1	140.00	137.50	0.2	18,851	0.00%
2022/01/24	2.1	137.28	2	138.75	140.00	0.1	19,863	0.00%
2022/01/18	0	0.00	0.1	143.00	143.00	-0.1	20,268	0.00%
2022/01/14	0.2	137.00	0	0.00	138.50	0.2	20,520	0.00%
2022/01/13	0.1	141.00	0	0.00	139.50	0.1	21,100	0.00%
2022/01/12	0.1	142.50	0	0.00	142.00	0.1	21,156	0.00%
2022/01/11	2.3	141.26	1	143.00	141.00	1.3	21,319	0.01%
2022/01/07	0.1	148.00	0.1	151.00	147.50	0	21,736	0.00%
2022/01/06	0.2	153.00	0	0.00	154.50	0.2	21,802	0.00%
2022/01/05	0.1	152.00	0	0.00	154.00	0.1	22,262	0.00%
2022/01/04	0.1	154.00	1	152.50	152.50	-0.9	23,353	0.00%
2022/01/03	0.1	154.00	0	0.00	156.50	0.1	24,034	0.00%
2021/12/30	0	0.00	2.3	153.26	155.50	-2.3	24,047	-0.01%
2021/12/29	0.1	154.50	0	0.00	154.00	0.1	24,031	0.00%
2021/12/28	0.1	156.50	0	0.00	156.50	0.1	24,030	0.00%
2021/12/27	14.3	157.95	12	158.17	155.00	2.3	24,009	0.01%
2021/12/24	1	155.00	0.1	155.00	156.00	1	23,957	0.00%
2021/12/23	6	158.00	6	155.50	155.00	0	23,949	0.00%
2021/12/20	1	159.46	1	153.50	153.50	0	23,512	0.00%
2021/12/16	5.3	162.45	2	162.00	158.00	3.3	23,232	0.01%
2021/12/15	0	0.00	20	153.50	152.50	-20	22,701	-0.09%
2021/12/14	1	154.00	0	0.00	151.50	1	22,456	0.00%
2021/12/13	20	160.00	1	162.00	160.00	19	22,105	0.09%
2021/12/10	0	0.00	13	148.42	152.50	-13	21,555	-0.06%
2021/12/09	16	146.63	12	147.83	148.00	4	21,107	0.02%
2021/12/08	3	140.50	10	141.05	142.50	-7	20,581	-0.03%
2021/12/07	2	133.25	0	0.00	132.50	2	20,071	0.01%
2021/12/06	8	135.31	1	138.00	134.50	7	19,908	0.04%
2021/12/03	0	0.00	5	140.20	141.00	-5	19,687	-0.03%
2021/12/02	1	136.50	1	138.50	136.50	0	19,627	0.00%
2021/12/01	0	0.00	1	138.00	139.00	-1	19,526	-0.01%
2021/11/30	1	137.50	4	136.38	136.00	-3	19,466	-0.02%
2021/11/29	4.1	130.12	3	131.67	132.00	1.1	19,444	0.01%
2021/11/26	1	133.00	4	134.63	135.00	-3	19,377	-0.02%
2021/11/25	1	134.00	0	0.00	134.00	1	19,277	0.01%
2021/11/24	2	133.50	1	133.50	134.00	1	19,241	0.01%
2021/11/23	3	134.50	0	0.00	134.50	3	19,141	0.02%
2021/11/22	2	138.00	0	0.00	138.00	2	18,983	0.01%
2021/11/19	2	141.50	3	141.33	141.00	-1	18,878	-0.01%
2021/11/18	2	142.00	0	0.00	138.50	2	18,774	0.01%
2021/11/17	2.2	137.77	4	140.25	143.00	-1.8	18,459	-0.01%
2021/11/16	9	139.67	7	138.93	140.50	2	18,248	0.01%
2021/11/15	3	138.33	4	137.88	136.00	-1	17,904	-0.01%
2021/11/12	14	133.89	12	132.88	135.50	2	17,418	0.01%
2021/11/11	11	137.91	11.2	136.20	137.00	-0.2	16,805	0.00%
2021/11/10	4	138.63	7	138.21	139.00	-3	16,617	-0.02%
2021/11/09	6.2	137.74	5	137.20	136.50	1.2	16,104	0.01%
2021/11/08	2	133.50	4	132.88	133.50	-2	15,262	-0.01%
2021/11/05	0	0.00	3	126.17	124.00	-3	14,409	-0.02%
2021/11/04	0	0.00	2	123.25	121.00	-2	13,781	-0.01%
2021/11/03	11	121.41	8	120.88	123.00	3	13,598	0.02%
2021/11/02	2	118.75	10	116.55	118.50	-8	13,020	-0.06%
2021/11/01	6	119.00	3.1	117.81	119.50	2.9	12,583	0.02%
2021/10/29	3.1	111.29	2	112.00	112.50	1.1	11,904	0.01%
2021/10/27	5	107.50	5	107.00	108.00	0	11,525	0.00%
2021/10/25	0	0.00	1	104.50	104.00	-1	11,395	-0.01%
2021/10/21	18	113.75	14	110.32	106.50	4	11,294	0.04%
2021/10/20	5	111.50	5	109.00	110.00	0	10,860	0.00%
2021/10/19	1	109.50	3	109.67	110.00	-2	10,784	-0.02%
2021/10/18	6	111.25	7	109.93	107.00	-1	10,665	-0.01%
2021/10/15	1	106.50	11	106.05	107.00	-10	10,137	-0.10%
2021/10/14	0	0.00	0	104.50	104.50	0	9,964	0.00%
2021/10/13	0	0.00	12	106.63	107.00	-12	9,776	-0.12%
2021/10/12	22	101.23	9	104.39	105.00	13	9,222	0.14%
2021/10/08	3	94.10	28	99.73	100.50	-25	8,078	-0.31%
2021/10/05	1	83.50	0	0.00	84.90	1	7,486	0.01%
2021/10/04	1	86.00	0	0.00	84.80	1	7,591	0.01%
2021/09/29	0	0.00	1	86.70	86.90	-1	7,877	-0.01%
2021/09/24	1	93.80	0	0.00	92.10	1	7,949	0.01%
2021/09/23	0	0.00	1	92.80	93.00	-1	7,945	-0.01%
2021/09/17	0	0.00	2	90.75	91.10	-2	8,137	-0.02%
2021/09/09	1	89.90	0	0.00	89.90	1	9,546	0.01%
2021/09/07	2	92.99	3	92.90	91.30	-1	9,625	-0.01%
2021/09/06	0	0.00	2	90.85	90.70	-2	9,556	-0.02%
2021/09/03	0	0.00	1	90.00	90.20	-1	9,531	-0.01%
2021/09/02	1	92.10	0	0.00	88.80	1	9,559	0.01%
2021/09/01	3	89.67	4	89.28	91.50	-1	9,567	-0.01%
2021/08/31	0	0.00	1	86.00	87.80	-1	9,523	-0.01%
2021/08/30	3	85.83	2	85.20	85.30	1	9,551	0.01%
2021/08/26	2	86.30	0	0.00	86.00	2	9,584	0.02%
2021/08/25	0	0.00	1	87.30	87.20	-1	9,663	-0.01%
2021/08/24	2	86.60	0	0.00	86.20	2	9,735	0.02%
2021/08/18	3	83.53	3	84.20	86.40	0	9,819	0.00%
2021/08/17	1	85.60	7	88.09	85.60	-6	10,014	-0.06%
2021/08/16	13	88.11	6	87.85	88.10	7	10,070	0.07%
2021/08/12	1	92.70	0	0.00	94.60	1	10,641	0.01%
2021/08/06	1	97.90	0	0.00	97.90	1	11,848	0.01%
2021/08/05	2	97.10	1	97.40	97.20	1	12,496	0.01%
2021/08/02	3	99.67	4	99.85	99.50	-1	13,015	-0.01%
2021/07/30	2	99.20	0	0.00	100.00	2	13,181	0.02%
2021/07/29	0	0.00	5	98.90	98.80	-5	13,315	-0.04%
2021/07/28	3	101.00	3	101.50	99.50	0	13,431	0.00%
2021/07/27	26	102.92	0	0.00	101.00	26	13,611	0.19%
2021/07/26	5	98.70	3	102.17	101.00	2	13,723	0.01%
2021/07/23	0	0.00	1	98.00	97.00	-1	13,571	-0.01%
2021/07/22	1	97.40	0	0.00	97.30	1	13,652	0.01%
2021/07/21	1	98.89	6	99.17	96.10	-5	13,730	-0.04%
2021/07/19	1	100.50	0	0.00	100.00	1	13,920	0.01%
2021/07/16	1	96.50	1	98.20	97.80	0	13,929	0.00%
2021/07/14	1	95.80	0	0.00	95.30	1	14,038	0.01%
2021/07/13	0	0.00	3	97.83	97.20	-3	14,178	-0.02%
2021/07/12	2	100.00	0	0.00	97.60	2	14,447	0.01%
2021/07/09	23	102.35	21	101.02	101.00	2	14,393	0.01%
2021/07/07	3	112.00	0	0.00	113.00	3	14,399	0.02%
2021/07/05	0	0.00	1	111.00	111.50	-1	14,430	-0.01%
2021/07/02	0	0.00	2	107.00	107.00	-2	14,340	-0.01%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	2	110.75	0	0.00	106.50	2	14,334	0.01%
2021/06/28	1	107.50	6	107.00	110.00	-5	14,388	-0.03%
2021/06/25	1	109.00	0	0.00	108.50	1	14,245	0.01%
2021/06/23	4	111.25	3	113.00	110.50	1	14,188	0.01%
2021/06/22	1	113.50	0	0.00	111.00	1	14,126	0.01%
2021/06/21	8	121.00	1	120.00	118.00	7	13,793	0.05%
2021/06/18	5	122.50	6	123.33	125.00	-1	13,541	-0.01%
2021/06/17	0	0.00	8	116.00	116.00	-8	13,286	-0.06%
2021/06/16	1	113.50	0	0.00	112.00	1	13,203	0.01%
2021/06/11	8	112.31	7	111.00	111.00	1	13,419	0.01%
2021/06/10	13	114.42	11	113.55	114.00	2	13,623	0.01%
2021/06/09	6	112.92	1	114.00	113.50	5	13,743	0.04%
2021/06/08	7	113.57	15	111.60	110.50	-8	13,739	-0.06%
2021/06/07	16	108.63	16	111.00	111.50	0	13,982	0.00%
2021/06/04	12	112.63	12	112.00	112.00	0	14,326	0.00%
2021/06/03	5	113.50	2	112.00	114.00	3	14,526	0.02%
2021/06/02	3	112.50	1	110.50	110.00	2	14,698	0.01%
2021/06/01	0	0.00	6	113.33	113.50	-6	14,626	-0.04%
2021/05/31	18	108.89	12	110.42	110.00	6	14,522	0.04%
2021/05/28	2	108.50	0	0.00	108.00	2	14,490	0.01%
2021/05/27	1	102.50	2	105.50	105.00	-1	14,401	-0.01%
2021/05/26	15	103.97	13	102.58	103.00	2	14,398	0.01%
2021/05/24	1	96.40	1	99.10	99.10	0	14,150	0.00%
2021/05/21	3	98.47	4	98.88	99.60	-1	14,500	-0.01%
2021/05/20	7	102.36	0	0.00	102.00	7	14,231	0.05%
2021/05/19	7	114.57	9	115.56	113.00	-2	13,924	-0.01%
2021/05/18	5	114.10	5	114.30	115.00	0	13,880	0.00%
2021/05/17	4	107.88	2	106.00	106.50	2	13,825	0.01%
2021/05/14	0	0.00	2	100.50	100.00	-2	13,398	-0.01%
2021/05/13	3	93.73	2	94.55	97.20	1	13,010	0.01%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	1	115.50	2	115.50	115.50	-1	12,296	-0.01%
2021/05/04	2	126.75	3	121.67	121.50	-1	11,406	-0.01%
2021/05/03	22	132.57	22	130.73	125.00	0	11,245	0.00%
2021/04/29	1	122.50	1	121.00	123.00	0	11,012	0.00%
2021/04/28	1	122.00	10	122.00	120.50	-9	10,953	-0.08%
2021/04/27	0	0.00	19	118.87	119.00	-19	10,947	-0.17%
2021/04/26	29	112.91	0	0.00	117.00	29	10,762	0.27%
2021/04/23	2	108.75	5	110.00	111.00	-3	10,613	-0.03%
2021/04/22	0	0.00	1	104.50	104.00	-1	10,485	-0.01%
2021/04/19	1	110.00	1	109.00	110.00	0	10,499	0.00%
2021/04/16	4	114.00	20	114.73	115.50	-16	10,319	-0.16%
2021/04/15	5	109.60	1	108.50	108.00	4	10,045	0.04%
2021/04/14	2	105.50	6	105.83	107.50	-4	9,963	-0.04%
2021/04/12	2	106.00	5	106.00	104.00	-3	9,844	-0.03%
2021/04/09	2	102.00	3	101.67	102.00	-1	9,781	-0.01%
2021/04/08	0	0.00	1	99.50	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	3	99.87	100.50	-3	9,626	-0.03%
2021/04/06	1	100.50	2	99.75	99.60	-1	9,614	-0.01%
2021/04/01	1	98.40	0	0.00	98.60	1	9,580	0.01%
2021/03/31	1	97.80	2	99.80	99.80	-1	9,513	-0.01%
2021/03/30	0	97.00	0	0.00	96.80	0	9,388	0.00%
2021/03/29	1	97.60	0	0.00	97.50	1	9,386	0.01%
2021/03/26	3	96.67	2	96.60	97.30	1	9,390	0.01%
2021/03/22	3	97.73	1	96.70	97.10	2	9,377	0.02%
2021/03/19	1	96.00	1	96.30	96.80	0	9,286	0.00%
2021/03/18	1	95.50	1	96.10	96.20	0	9,267	0.00%
2021/03/16	1	94.90	1	95.50	95.50	0	9,134	0.00%
2021/03/15	2	96.15	0	0.00	94.70	2	9,070	0.02%
2021/03/12	0	94.70	5	94.82	93.50	-5	9,105	-0.05%
2021/03/11	0	0.00	1	95.50	95.80	-1	9,014	-0.01%
2021/03/10	1	91.30	2.1	91.48	92.40	-1.1	8,729	-0.01%
2021/03/09	3.9	89.83	2	90.40	90.60	1.8	8,454	0.02%
2021/03/05	0.1	84.20	0	0.00	85.40	0.1	8,024	0.00%
2021/03/04	0.1	85.00	0	0.00	85.00	0.1	8,003	0.00%
2021/03/03	1	83.90	2	84.35	84.60	-1	8,022	-0.01%
2021/03/02	1	85.80	0	0.00	85.30	1	7,980	0.01%
2021/02/24	7	89.09	2	88.40	88.20	5	8,013	0.06%
2021/02/23	0	0.00	7	92.04	90.20	-7	8,056	-0.09%
2021/02/22	0	0.00	9	87.56	87.80	-9	7,612	-0.12%
2021/02/18	1	84.50	1	84.70	85.30	0	7,308	0.00%
2021/02/17	0	0.00	2	84.65	85.10	-2	7,090	-0.03%
2021/02/01	1	76.70	1	76.90	77.20	0	6,705	0.00%
2021/01/27	0	0.00	2	80.20	80.20	-2	6,585	-0.03%
2021/01/25	0	0.00	1	80.10	80.60	-1	6,531	-0.02%
2021/01/22	0	0.00	1	78.70	78.60	-1	6,476	-0.02%
2021/01/21	3	75.20	3	75.47	76.10	0	6,645	0.00%
2021/01/20	6	76.53	3	76.17	76.00	3	7,126	0.04%
2021/01/13	0	0.00	1	81.30	81.30	-1	6,921	-0.01%
2021/01/11	1	79.20	1	79.00	79.20	0	6,749	0.00%
2021/01/07	2	77.00	2	77.65	78.20	0	6,626	0.00%
2021/01/06	3	78.17	2	77.80	77.80	1	6,613	0.02%
2020/12/28	0	0.00	1	77.40	77.60	-1	6,546	-0.02%
2020/12/24	0	0.00	1	77.20	76.20	-1	6,847	-0.01%
2020/12/23	1	76.70	3	76.20	76.30	-2	6,908	-0.03%
2020/12/22	5	77.64	6	77.40	76.60	-1	7,019	-0.01%
2020/12/21	3	78.70	1	78.50	78.50	2	7,021	0.03%
2020/12/18	2	80.05	1	80.80	80.40	1	6,925	0.01%
2020/12/16	1	78.40	1	78.90	78.80	0	6,773	0.00%
2020/12/11	4	76.33	3	76.50	76.90	1	6,681	0.01%
2020/12/10	3	78.40	3	78.03	78.30	0	6,647	0.00%
2020/12/09	2	79.55	2	80.05	80.00	0	6,642	0.00%
2020/12/08	1	81.70	2	83.10	81.80	-1	6,544	-0.02%
2020/12/03	0	0.00	1	80.80	80.60	-1	6,484	-0.02%
2020/11/27	1	79.80	0	0.00	79.50	1	7,176	0.01%
2020/11/24	9	78.48	3	79.00	78.10	6	7,298	0.08%
2020/11/23	13	79.69	0	80.00	79.90	13	7,265	0.18%
2020/11/16	0	0.00	1	74.60	73.90	-1	7,636	-0.01%
2020/11/11	1	72.10	1	72.70	73.10	0	8,871	0.00%
2020/11/10	1	72.20	1	72.50	72.60	0	9,046	0.00%
2020/11/06	0	0.00	2	72.80	72.70	-2	9,255	-0.02%
2020/11/05	1	72.00	1	72.50	72.00	0	9,277	0.00%
2020/11/04	2	71.35	2	71.75	71.90	0	9,350	0.00%
2020/11/03	1	71.30	2	71.90	71.60	-1	9,392	-0.01%
2020/11/02	1	70.30	1	70.90	71.70	0	9,475	0.00%
2020/10/30	0	72.00	0	0.00	71.80	0	9,541	0.00%
2020/10/29	9	70.73	8	70.93	71.30	1	9,498	0.01%
2020/10/28	6	73.98	4	72.98	71.90	2	9,376	0.02%
2020/10/15	0	0.00	2	77.20	77.50	-2	10,417	-0.02%
2020/10/14	0	79.10	1	78.50	79.00	-1	10,478	-0.01%
2020/09/30	1	77.30	1	75.70	75.50	0	11,254	0.00%
2020/09/28	0	0.00	1	79.10	80.60	-1	11,179	-0.01%
2020/09/25	2	75.65	1	77.20	75.40	1	11,178	0.01%
2020/09/24	3	78.40	2	77.60	77.60	1	11,240	0.01%
2020/09/15	0	0.00	10	81.60	81.30	-10	12,148	-0.08%
2020/09/14	13	81.19	0	0.00	80.60	13	12,192	0.11%
2020/09/11	2	79.00	1	79.00	79.20	1	12,108	0.01%
2020/09/10	1	79.20	1	80.10	77.60	0	12,109	0.00%
2020/09/09	2	77.85	0	0.00	79.10	2	12,167	0.02%
2020/09/08	1	77.90	0	0.00	77.60	1	12,117	0.01%
2020/09/07	1	79.90	0	0.00	79.10	1	12,086	0.01%
2020/09/04	3	82.53	0	0.00	82.80	3	12,063	0.02%
2020/09/03	3	85.13	3	86.17	85.10	0	12,021	0.00%
2020/09/02	8	84.00	1	82.60	82.60	7	11,870	0.06%
2020/09/01	1	85.70	0	0.00	85.70	1	12,056	0.01%
2020/08/31	2	85.80	0	0.00	84.90	2	12,498	0.02%
2020/08/27	0	0.00	6	88.65	89.70	-6	12,491	-0.05%
2020/08/26	1	88.80	0	0.00	88.30	1	12,498	0.01%
2020/08/25	14	90.46	17	89.71	91.50	-3	12,417	-0.02%
2020/08/24	3	86.50	0	0.00	86.60	3	12,271	0.02%
2020/08/21	1	85.00	1	85.30	85.30	0	12,308	0.00%
2020/08/20	6	84.75	2	84.95	83.50	4	12,342	0.03%
2020/08/19	9	90.13	7	88.34	88.80	2	12,143	0.02%
2020/08/18	0	0.00	15	89.65	91.40	-15	11,859	-0.13%
2020/08/17	8	87.01	7	88.60	86.50	1	11,437	0.01%
2020/08/14	1	84.40	1	85.00	85.50	0	11,215	0.00%
2020/08/13	0	0.00	1	80.90	84.00	-1	11,144	-0.01%
2020/08/12	1	81.90	0	0.00	79.90	1	11,150	0.01%
2020/08/07	1	82.40	0	0.00	82.40	1	12,239	0.01%
2020/08/06	5	82.70	0	0.00	82.50	5	12,885	0.04%
2020/07/29	5	85.30	5	85.72	83.60	0	12,920	0.00%
2020/07/28	0	0.00	1	83.60	84.40	-1	12,794	-0.01%
2020/07/27	23	85.35	20	85.48	84.70	3	12,699	0.02%
2020/07/24	49	84.34	58	83.93	82.40	-9	12,506	-0.07%
2020/07/23	0	0.00	2	76.85	78.70	-2	12,017	-0.02%
2020/07/22	0	0.00	1	75.50	75.30	-1	11,727	-0.01%
2020/07/21	1	74.40	1	75.70	74.40	0	11,633	0.00%
2020/07/13	1	72.50	1	72.10	72.10	0	11,228	0.00%
2020/07/10	0	0.00	20	71.20	72.00	-20	11,055	-0.18%
2020/07/02	1	66.30	7	68.76	69.30	-6	10,545	-0.06%
2020/07/01	10	66.77	2	68.10	68.10	8	10,512	0.08%
2020/06/30	1	65.10	1	65.40	65.50	0	10,615	0.00%
2020/06/24	2	65.65	2	66.00	65.40	0	10,793	0.00%
2020/06/23	0	0.00	5	66.30	66.90	-5	10,835	-0.05%
2020/06/22	6	65.35	18	64.97	65.10	-12	10,675	-0.11%
2020/06/19	7	63.63	0	0.00	63.00	7	10,546	0.07%
2020/06/18	0	0.00	1	64.10	64.80	-1	10,482	-0.01%
2020/06/17	8	64.51	1	64.80	64.50	7	10,439	0.07%
2020/06/16	0	0.00	19	65.02	64.90	-19	10,415	-0.18%
2020/06/15	2	63.40	1	64.00	62.30	1	10,383	0.01%
2020/06/12	9	62.00	8	61.75	63.00	1	10,376	0.01%
2020/06/11	0	0.00	15	62.27	61.70	-15	10,349	-0.14%
2020/06/10	2	62.90	2	63.30	63.60	0	10,243	0.00%
2020/06/09	7	63.59	1	63.50	63.50	6	10,246	0.06%
2020/06/08	20	66.92	38	69.26	64.30	-18	10,178	-0.18%
2020/06/05	132	68.69	103	68.63	69.10	29	9,742	0.30%	大買/大賣/
2020/06/04	1	63.40	1	62.40	62.90	0	9,343	0.00%
2020/06/03	0	0.00	10	61.60	62.40	-10	9,305	-0.11%
2020/06/02	1	61.80	7	61.30	61.80	-6	9,274	-0.06%
2020/06/01	3	61.60	3	61.20	61.60	0	9,252	0.00%
2020/05/29	1	59.20	0	0.00	59.00	1	9,246	0.01%
2020/05/28	1	59.80	0	0.00	59.60	1	9,175	0.01%
2020/05/27	5	63.90	6	63.72	61.30	-1	9,125	-0.01%
2020/05/26	1	62.70	3	62.80	63.50	-2	9,047	-0.02%
2020/05/25	30	63.06	2	63.10	63.10	28	9,010	0.31%
2020/05/21	10	63.02	6	63.15	63.50	4	8,986	0.04%
2020/05/20	0	0.00	1	62.60	62.60	-1	9,153	-0.01%
2020/05/19	5	64.44	9	63.62	62.60	-4	9,248	-0.04%
2020/05/18	10	62.37	5	62.76	62.00	5	9,321	0.05%
2020/05/15	5	61.44	6	61.37	62.40	-1	9,073	-0.01%
2020/05/14	6	59.82	13	59.98	58.90	-7	8,670	-0.08%
2020/05/13	7	59.33	22	58.59	59.50	-15	8,548	-0.18%
2020/05/12	27	55.41	54	55.47	55.80	-27	8,300	-0.33%
2020/05/11	3	53.13	10	53.30	53.10	-7	8,239	-0.08%
2020/05/08	1	51.50	1	51.70	52.00	0	8,525	0.00%
2020/05/07	2	50.35	2	50.60	51.20	0	8,832	0.00%
2020/05/06	16	50.61	6	50.40	50.30	10	8,852	0.11%
2020/05/05	1	51.20	1	51.10	51.10	0	8,853	0.00%
2020/04/30	1	51.80	2	51.70	52.00	-1	8,884	-0.01%
2020/04/29	4	51.73	4	51.68	51.80	0	8,872	0.00%
2020/04/28	5	51.68	5	51.92	52.20	0	8,850	0.00%
2020/04/27	1	52.50	1	52.60	52.90	0	8,901	0.00%
2020/04/23	1	51.50	1	51.90	52.40	0	9,098	0.00%
2020/04/22	22	51.42	0	0.00	51.70	22	9,145	0.24%
2020/04/21	0	0.00	20	54.00	52.10	-20	9,078	-0.22%
2020/04/17	0	0.00	4	54.70	53.20	-4	8,961	-0.04%
2020/04/15	0	0.00	2	53.40	54.00	-2	8,778	-0.02%
2020/04/14	0	0.00	3	52.00	53.00	-3	8,667	-0.03%
2020/04/10	1	50.10	1	50.30	50.90	0	8,574	0.00%
2020/04/09	1	50.70	1	50.50	50.50	0	8,580	0.00%
2020/04/08	41	51.39	1	51.20	51.20	40	8,555	0.47%
2020/04/07	1	51.60	1	51.90	51.70	0	8,548	0.00%
2020/04/06	1	52.60	1	52.00	52.40	0	8,511	0.00%
2020/04/01	10	52.30	10	52.45	52.50	0	8,404	0.00%
2020/03/31	0	0.00	4	50.13	51.00	-4	8,180	-0.05%
2020/03/27	0	0.00	1	47.00	46.85	-1	7,876	-0.01%
2020/03/26	2	42.80	4	43.41	44.20	-2	7,753	-0.03%
2020/03/25	1	41.20	1	41.50	43.60	0	7,689	0.00%
2020/03/24	2	39.35	2	39.60	39.65	0	7,664	0.00%
2020/03/23	1	38.45	1	38.70	38.25	0	7,848	0.00%
2020/03/20	1	40.55	1	40.70	40.50	0	7,849	0.00%
2020/03/19	4	37.13	6	37.58	38.15	-2	7,824	-0.03%
2020/03/18	8	41.25	8	40.40	40.00	0	7,764	0.00%
2020/03/17	4	42.90	1	43.30	42.60	3	7,660	0.04%
2020/03/16	1	45.50	6	45.17	43.75	-5	7,611	-0.07%
2020/03/13	3	43.35	1	44.10	45.00	2	7,560	0.03%
2020/03/12	4	47.99	11	47.63	47.55	-7	7,448	-0.09%
2020/03/11	6	49.70	4	49.86	49.40	2	7,319	0.03%
2020/03/10	0	0.00	8	49.13	49.60	-8	7,263	-0.11%
2020/03/09	2	50.60	0	0.00	50.10	2	7,117	0.03%
2020/03/05	1	52.70	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.70	0	0.00	51.90	1	6,967	0.01%
2020/03/03	2	52.90	0	0.00	52.60	2	6,897	0.03%
2020/03/02	2	52.55	0	0.00	52.20	2	6,841	0.03%
2020/02/27	13	53.52	5	52.28	52.10	8	6,759	0.12%
2020/02/26	4	53.70	0	0.00	53.90	4	6,686	0.06%
2020/02/24	0	0.00	5	55.14	55.30	-5	6,702	-0.07%
2020/02/21	7	55.46	3	55.33	54.90	4	6,633	0.06%
2020/02/20	4	57.20	24	57.12	58.00	-20	6,321	-0.32%
2020/02/19	3	58.50	3	59.03	57.70	0	6,154	0.00%
2020/02/18	0	0.00	10	58.30	58.30	-10	6,006	-0.17%
2020/02/17	7	59.26	0	0.00	58.70	7	5,922	0.12%
2020/02/14	21	58.66	8	58.74	58.90	13	5,789	0.22%
2020/02/13	24	59.28	10	58.12	59.00	14	5,527	0.25%
2020/02/12	2	55.40	26	55.98	56.00	-24	5,085	-0.47%
2020/02/11	3	54.70	13	55.23	55.80	-10	4,882	-0.20%
2020/02/10	24	54.28	22	54.32	54.30	2	4,523	0.04%
2020/02/07	2	52.10	1	51.90	51.90	1	4,220	0.02%
2020/02/06	3	52.07	2	51.90	52.20	1	4,323	0.02%
2020/01/31	1	51.50	0	0.00	51.20	1	4,330	0.02%
2020/01/20	0	0.00	21	52.58	52.20	-21	4,395	-0.48%
2020/01/17	0	0.00	2	51.80	51.90	-2	4,311	-0.05%
2020/01/16	7	51.20	0	0.00	51.20	7	4,218	0.17%
2020/01/10	0	0.00	1	50.90	50.40	-1	4,370	-0.02%
2020/01/09	1	50.10	1	50.40	50.20	0	4,397	0.00%
2020/01/08	10	50.20	0	0.00	50.30	10	4,419	0.23%
2020/01/07	2	49.70	2	49.73	49.60	0	4,413	0.00%
2020/01/06	1	49.60	1	49.80	50.00	0	4,421	0.00%
2020/01/02	1	50.00	1	50.00	50.00	0	4,433	0.00%
2019/12/31	4	49.84	1	49.70	49.70	3	4,409	0.07%
2019/12/30	1	50.40	1	50.10	50.10	0	4,382	0.00%
2019/12/27	5	50.64	3	50.63	50.50	2	4,349	0.05%
2019/12/26	11	50.72	1	50.70	50.70	10	4,383	0.23%
2019/12/25	1	51.00	1	51.30	51.50	0	4,386	0.00%
2019/12/24	3	51.07	8	51.18	50.80	-5	4,499	-0.11%
2019/12/23	2	51.90	2	51.65	50.90	0	4,519	0.00%
2019/12/20	1	52.40	8	52.36	52.00	-7	4,684	-0.15%
2019/12/19	1	52.40	4	52.48	52.40	-3	4,869	-0.06%
2019/12/18	4	52.78	1	52.00	52.70	3	4,889	0.06%
2019/12/16	1	50.90	5	51.16	51.20	-4	4,757	-0.08%
2019/12/13	7	51.29	2	51.55	51.10	5	4,738	0.11%
2019/12/11	1	51.10	0	0.00	50.80	1	4,746	0.02%
2019/12/10	1	51.00	3	50.43	50.90	-2	4,764	-0.04%
2019/12/09	2	50.90	0	0.00	50.70	2	4,863	0.04%
2019/12/02	1	50.20	6	50.13	50.70	-5	5,346	-0.09%
2019/11/29	2	50.50	2	50.30	50.30	0	5,368	0.00%
2019/11/28	3	50.87	2	50.95	50.80	1	5,511	0.02%
2019/11/27	1	51.40	1	51.30	51.30	0	5,545	0.00%
2019/11/26	1	51.30	2	51.30	51.40	-1	5,572	-0.02%
2019/11/25	1	51.40	7	51.50	51.40	-6	5,592	-0.11%
2019/11/22	2	51.95	1	52.00	52.00	1	5,657	0.02%
2019/11/21	1	51.40	5	51.76	51.80	-4	5,816	-0.07%
2019/11/19	4	50.58	0	0.00	50.80	4	5,872	0.07%
2019/11/18	3	50.30	0	0.00	50.40	3	6,032	0.05%
2019/11/15	3	49.35	2	49.40	49.05	1	6,428	0.02%
2019/11/14	2	49.75	0	0.00	49.40	2	6,653	0.03%
2019/11/13	1	50.20	2	49.95	49.95	-1	6,828	-0.01%
2019/11/12	2	51.20	0	0.00	51.30	2	6,907	0.03%
2019/11/08	1	51.10	0	0.00	51.20	1	7,213	0.01%
2019/11/05	11	52.90	11	52.55	52.60	0	7,449	0.00%
2019/11/04	5	51.62	4	51.63	52.30	1	7,357	0.01%
2019/11/01	1	51.30	7	50.91	51.20	-6	7,285	-0.08%
2019/10/31	1	51.00	0	0.00	50.90	1	7,342	0.01%
2019/10/30	1	50.70	31	50.89	50.70	-30	7,389	-0.41%
2019/10/29	30	51.77	0	0.00	51.50	30	7,347	0.41%
2019/10/28	2	51.50	7	51.60	51.50	-5	7,324	-0.07%
2019/10/25	0	0.00	6	50.30	50.50	-6	7,221	-0.08%
2019/10/24	1	50.00	0	0.00	50.20	1	7,216	0.01%
2019/10/23	9	50.14	0	0.00	49.80	9	7,276	0.12%
2019/10/22	3	49.35	1	49.40	50.00	2	7,270	0.03%
2019/10/21	2	49.35	1	49.35	49.30	1	7,251	0.01%
2019/10/18	11	48.92	1	49.00	49.00	10	7,237	0.14%
2019/10/17	1	48.90	1	48.95	49.30	0	7,309	0.00%
2019/10/14	0	0.00	5	49.65	49.75	-5	7,402	-0.07%
2019/10/09	5	49.42	5	49.54	49.35	0	7,571	0.00%
2019/10/08	2	49.73	3	49.70	49.70	-1	7,693	-0.01%
2019/10/07	0	0.00	2	50.20	50.20	-2	7,754	-0.03%
2019/10/04	0	0.00	2	50.90	50.20	-2	7,807	-0.03%
2019/10/03	6	50.20	0	0.00	50.20	6	7,897	0.08%
2019/10/01	7	49.22	2	49.30	49.45	5	7,976	0.06%
2019/09/27	6	49.86	3	49.72	49.65	3	8,032	0.04%
2019/09/26	7	51.39	8	51.64	51.10	-1	8,010	-0.01%
2019/09/25	8	52.59	0	0.00	51.80	8	8,066	0.10%
2019/09/24	6	52.97	2	53.15	53.90	4	7,979	0.05%
2019/09/19	1	51.00	1	50.90	50.90	0	8,405	0.00%
2019/09/18	1	51.00	5	51.04	51.10	-4	8,555	-0.05%
2019/09/16	1	51.40	1	51.70	51.70	0	8,714	0.00%
2019/09/11	0	0.00	1.2	52.94	52.30	-1.2	8,823	-0.01%
2019/09/09	4	53.43	5	53.34	53.30	-1	8,780	-0.01%
2019/09/06	3	52.57	2	52.35	52.40	1	8,627	0.01%
2019/09/05	4	52.45	25	51.36	52.40	-21	8,571	-0.24%
2019/09/02	1	51.00	0	0.00	51.40	1	8,407	0.01%
2019/08/30	0	0.00	6	52.60	52.80	-6	8,226	-0.07%
2019/08/28	0	0.00	5	52.70	53.00	-5	8,140	-0.06%
2019/08/27	0	0.00	1	52.50	52.20	-1	8,115	-0.01%
2019/08/26	3	53.17	2	53.65	52.70	1	8,061	0.01%
2019/08/23	0	0.00	2	53.00	53.00	-2	7,872	-0.03%
2019/08/21	0	0.00	2	53.30	53.10	-2	7,731	-0.03%
2019/08/20	1	52.30	6	52.17	52.80	-5	7,524	-0.07%
2019/08/19	5	50.37	0	0.00	50.80	5	7,070	0.07%
2019/08/16	6	49.45	1	48.80	49.60	5	6,718	0.07%
2019/08/15	3	46.57	2	46.50	46.30	1	6,506	0.02%
2019/08/13	3	49.67	4	49.29	49.40	-1	6,243	-0.02%
2019/08/12	0	0.00	2	49.23	49.45	-2	6,127	-0.03%
2019/08/08	12	46.90	0	0.00	46.80	12	5,960	0.20%
2019/08/02	5	45.78	0	0.00	45.20	5	5,864	0.09%
2019/07/30	1	47.50	0	0.00	47.30	1	5,716	0.02%
2019/07/29	0	0.00	2	48.30	48.30	-2	5,732	-0.03%
2019/07/22	0	0.00	2	48.25	48.35	-2	5,537	-0.04%
2019/07/19	2	48.95	0	0.00	48.20	2	5,577	0.04%
2019/07/17	1	48.60	0	0.00	48.90	1	5,448	0.02%
2019/07/16	3	49.08	0	0.00	48.80	3	5,380	0.06%
2019/07/15	8	50.44	1	49.95	49.90	7	5,272	0.13%
2019/07/12	0	0.00	12	53.48	53.50	-12	5,095	-0.24%
2019/07/11	1	53.00	1	53.20	52.80	0	5,063	0.00%
2019/07/09	2	52.70	0	0.00	52.30	2	4,972	0.04%
2019/07/08	0	0.00	5	55.40	54.80	-5	4,894	-0.10%
2019/07/02	0	0.00	5	53.90	54.20	-5	4,750	-0.11%
2019/07/01	3	53.40	3	54.30	53.80	0	4,823	0.00%
2019/06/28	2	52.30	2	52.90	53.20	0	4,739	0.00%
2019/06/27	1	52.20	3	52.47	53.40	-2	4,581	-0.04%
2019/06/26	0	0.00	11	49.35	50.00	-11	4,170	-0.26%
2019/06/25	4	48.10	1	47.25	47.75	3	3,984	0.08%
2019/06/24	1	46.85	0	0.00	46.90	1	3,885	0.03%
2019/06/21	12	47.13	0	0.00	46.40	12	3,819	0.31%
2019/06/20	5	47.65	0	0.00	47.50	5	3,768	0.13%
2019/06/18	0	0.00	5	47.00	47.05	-5	4,005	-0.12%
2019/06/14	0	0.00	10	45.10	45.25	-10	4,037	-0.25%
2019/06/12	5	44.25	5	44.50	44.45	0	4,140	0.00%
2019/06/11	11	44.76	0	0.00	44.45	11	4,158	0.26%
2019/06/10	0	0.00	5	45.45	45.20	-5	4,144	-0.12%
2019/06/03	5	45.05	0	0.00	44.90	5	4,364	0.11%
2019/05/31	0	0.00	4	45.75	45.75	-4	4,431	-0.09%
2019/05/30	8	44.48	0	0.00	44.60	8	4,523	0.18%
2019/05/29	1	44.30	0	0.00	44.40	1	4,598	0.02%
2019/05/14	0	0.00	10	45.80	47.90	-10	6,556	-0.15%
2019/05/10	0	0.00	60	47.38	46.35	-60	6,686	-0.90%
2019/05/09	60	47.12	0	0.00	47.20	60	6,687	0.90%
2019/04/25	1	51.30	0	0.00	51.30	1	7,103	0.01%
2019/04/17	10	52.40	10	52.60	52.40	0	7,451	0.00%
2019/04/16	0	0.00	10	51.60	51.90	-10	7,450	-0.13%
2019/04/15	10	50.20	0	0.00	50.50	10	7,540	0.13%
2019/04/11	0	0.00	5	50.80	50.80	-5	7,721	-0.06%
2019/04/08	0	0.00	13	51.92	51.40	-13	8,215	-0.16%
2019/04/03	4	51.55	12	51.77	51.20	-8	8,665	-0.09%
2019/04/02	7	49.10	0	0.00	49.80	7	9,014	0.08%
2019/04/01	4	49.30	1	49.50	49.30	3	9,380	0.03%
2019/03/29	5	49.45	6	49.14	49.10	-1	9,440	-0.01%
2019/03/28	0	0.00	5	48.90	49.05	-5	9,726	-0.05%
2019/03/27	1	48.40	1	48.85	49.00	0	9,779	0.00%
2019/03/26	0	0.00	2	49.30	49.30	-2	9,742	-0.02%
2019/03/25	3	49.32	1	49.30	49.15	2	9,760	0.02%
2019/03/22	15	50.84	11	50.03	50.50	4	9,734	0.04%
2019/03/21	0	0.00	1	48.95	50.50	-1	9,659	-0.01%
2019/03/20	0	0.00	14	47.90	48.00	-14	9,503	-0.15%
2019/03/19	1	48.05	0	0.00	48.00	1	9,530	0.01%
2019/03/18	13	46.26	2	46.68	47.40	11	9,614	0.11%
2019/03/15	1	45.65	1	45.95	45.65	0	9,592	0.00%
2019/03/14	1	46.15	1	46.50	45.95	0	9,587	0.00%
2019/03/13	1	46.30	8	46.26	46.25	-7	9,640	-0.07%
2019/03/12	1	47.00	1	46.60	46.65	0	9,668	0.00%
2019/03/07	1	47.50	1	46.80	46.70	0	9,953	0.00%
2019/03/06	2	47.63	4	47.90	47.75	-2	10,031	-0.02%
2019/03/05	18	47.80	1	48.40	47.75	17	10,119	0.17%
2019/03/04	0	0.00	5	48.72	48.90	-5	10,064	-0.05%
2019/02/27	4	48.08	12	48.14	47.90	-8	10,060	-0.08%
2019/02/26	35	48.19	12	47.89	47.70	23	9,914	0.23%
2019/02/25	2	45.98	6	46.21	46.10	-4	9,622	-0.04%
2019/02/22	5	45.63	2	45.60	45.60	3	9,614	0.03%
2019/02/21	11	46.33	11	46.82	45.50	0	9,562	0.00%
2019/02/20	5	45.34	4.1	45.39	46.00	0.9	9,284	0.01%
2019/02/19	3	44.55	2	44.70	44.80	1	9,157	0.01%
2019/02/18	2	44.55	1	44.55	44.65	1	9,236	0.01%
2019/02/15	7	44.06	112	43.99	44.00	-105	9,092	-1.15%	大賣/鉅額交易
2019/02/14	0	0.00	20	42.90	42.95	-20	8,790	-0.23%
2019/02/13	3	42.30	11	42.84	42.90	-8	8,705	-0.09%
2019/02/12	4	41.34	4	41.78	41.70	0	8,571	0.00%
2019/02/11	0	0.00	1	40.45	40.75	-1	8,450	-0.01%
2019/01/30	3	40.20	2	40.15	40.15	1	8,432	0.01%
2019/01/29	0	0.00	10	40.00	40.25	-10	8,408	-0.12%
2019/01/28	2	40.20	2	40.33	40.30	0	8,391	0.00%
2019/01/25	11	40.34	1	40.15	40.00	10	8,403	0.12%
2019/01/24	5	40.54	17	40.60	39.95	-12	8,410	-0.14%
2019/01/23	1	40.00	0	0.00	40.80	1	8,328	0.01%
2019/01/22	3	40.32	0	0.00	39.85	3	8,344	0.04%
2019/01/21	1	40.40	1	40.55	40.40	0	8,351	0.00%
2019/01/18	2	40.00	1	40.35	39.80	1	8,403	0.01%
2019/01/17	2	40.03	17	40.05	39.85	-15	8,447	-0.18%
2019/01/14	100	39.07	0	0.00	38.90	100	8,399	1.19%
2019/01/11	21	39.52	0	0.00	39.50	21	8,398	0.25%
2019/01/10	0	0.00	1	39.50	40.15	-1	8,360	-0.01%
2019/01/09	2	40.38	1	40.45	39.80	1	8,352	0.01%
2019/01/08	2	41.35	1	41.30	40.85	1	8,174	0.01%
2019/01/07	21	40.35	51	40.32	41.15	-30	8,064	-0.37%
2019/01/04	2	38.88	0	0.00	39.20	2	7,973	0.03%
2019/01/03	1	38.95	1	38.60	38.65	0	7,928	0.00%
2018/12/28	3	40.35	2	40.55	40.20	1	7,801	0.01%
2018/12/27	0	0.00	5	41.42	40.45	-5	7,688	-0.07%
2018/12/26	65	42.06	60	42.31	41.30	5	7,361	0.07%
2018/12/25	6	43.58	43	43.73	44.90	-37	6,817	-0.54%
2018/12/24	33	42.86	61	42.63	43.55	-28	6,266	-0.45%
2018/12/22	14	40.04	94	40.09	39.70	-80	5,869	-1.36%
2018/12/21	0	0.00	4	39.48	38.75	-4	5,801	-0.07%
2018/12/20	41	37.71	6	37.72	37.55	35	5,515	0.63%
2018/12/19	0	0.00	1	38.35	38.10	-1	5,469	-0.02%
2018/12/18	30	37.40	1	38.25	37.85	29	5,439	0.53%
2018/12/17	2	37.80	2	37.80	37.75	0	5,397	0.00%
2018/12/14	5	38.06	1	38.05	38.15	4	5,426	0.07%
2018/12/13	2	39.20	1	38.90	38.70	1	5,354	0.02%
2018/12/12	2	39.15	0	0.00	39.05	2	5,307	0.04%
2018/12/11	16	40.25	4	41.40	39.00	12	5,259	0.23%
2018/12/10	0.1	40.80	1	40.65	40.80	-0.9	5,168	-0.02%
2018/12/07	0	0.00	2	40.10	40.05	-2	5,145	-0.04%
2018/12/06	3	39.85	7	39.89	39.20	-4	5,147	-0.08%
2018/12/05	0	0.00	28	40.88	40.95	-28	5,118	-0.55%
2018/12/04	0	0.00	6	41.82	41.70	-6	5,152	-0.12%
2018/12/03	26	40.12	5	40.44	41.10	21	5,077	0.41%
2018/11/30	2	39.35	0	0.00	38.85	2	4,964	0.04%
2018/11/29	38	39.58	0	0.00	38.60	38	4,884	0.78%
2018/11/28	10	39.15	1	38.60	39.40	9	4,733	0.19%
2018/11/27	0	0.00	4	37.20	37.15	-4	4,594	-0.09%
2018/11/26	1	37.20	0	0.00	37.90	1	4,559	0.02%
2018/11/23	17	38.11	0	0.00	38.05	17	4,609	0.37%
2018/11/22	1	37.50	4	38.35	38.00	-3	4,684	-0.06%
2018/11/21	35	36.99	3	37.03	37.05	32	4,700	0.68%
2018/11/19	2	39.13	0	0.00	39.20	2	4,569	0.04%
2018/11/16	1	38.25	3	38.30	38.50	-2	4,576	-0.04%
2018/11/15	4	38.16	2.3	39.38	38.30	1.7	4,481	0.04%
2018/11/14	2	40.63	1	40.70	40.20	1	4,495	0.02%
2018/11/13	2	39.98	80	39.83	40.40	-78	4,610	-1.69%
2018/11/12	1	41.85	0	0.00	41.45	1	4,841	0.02%
2018/11/09	1	41.50	0	0.00	41.55	1	4,917	0.02%
2018/11/08	1	41.30	1	41.65	41.30	0	5,188	0.00%
2018/11/07	0	0.00	1	41.70	42.00	-1	5,234	-0.02%
2018/11/06	1	40.90	0	0.00	41.05	1	5,294	0.02%
2018/11/05	15	41.50	0	0.00	41.50	15	5,310	0.28%
2018/11/02	36	42.87	18	42.48	42.05	18	5,347	0.34%
2018/11/01	0	0.00	4	41.83	42.50	-4	5,348	-0.07%
2018/10/31	0	0.00	1	40.35	40.45	-1	5,354	-0.02%
2018/10/30	4	38.73	0	0.00	39.00	4	5,361	0.07%
2018/10/26	3	39.75	4	39.73	40.20	-1	5,447	-0.02%
2018/10/25	0	0.00	2	38.75	39.00	-2	5,461	-0.04%
2018/10/24	2	38.93	0	0.00	38.45	2	5,452	0.04%
2018/10/22	6	39.68	0	0.00	39.45	6	5,610	0.11%
2018/10/19	4.1	39.45	0	0.00	40.20	4.1	5,771	0.07%
2018/10/18	1	40.85	0	0.00	40.65	1	6,136	0.02%
2018/10/17	1	41.90	3	41.25	40.65	-2	6,369	-0.03%
2018/10/16	1	42.35	1	42.30	41.70	0	6,429	0.00%
2018/10/15	3	42.15	2	41.78	41.75	1	6,534	0.02%
2018/10/12	1	41.50	0	0.00	42.50	1	6,653	0.02%
2018/10/11	12	42.10	0	0.00	41.70	12	6,817	0.18%
2018/10/08	0	0.00	2	47.30	47.60	-2	6,735	-0.03%
2018/10/05	1	46.80	3	45.97	46.15	-2	6,728	-0.03%
2018/10/04	1	48.15	1	48.05	47.95	0	6,706	0.00%
2018/10/03	1	49.00	0	0.00	48.15	1	6,761	0.01%
2018/10/02	3	49.05	5	48.81	48.80	-2	6,824	-0.03%
2018/10/01	2	49.05	0	0.00	49.20	2	6,911	0.03%
2018/09/27	4	48.15	1	48.25	48.00	3	7,092	0.04%
2018/09/26	1	49.10	1	48.15	48.20	0	7,165	0.00%
2018/09/25	4	48.45	3	48.37	49.00	1	7,155	0.01%
2018/09/20	3	48.93	1	48.70	48.60	2	7,211	0.03%
2018/09/18	2	50.75	4	50.30	50.00	-2	7,229	-0.03%
2018/09/17	3	51.53	2	51.50	51.60	1	7,234	0.01%
2018/09/14	2	50.63	2	51.00	51.90	0	7,293	0.00%
2018/09/13	1	48.70	0	0.00	48.60	1	7,376	0.01%
2018/09/05	0	0.00	0.1	52.40	52.30	-0.1	7,654	0.00%
2018/09/04	2	52.60	2	52.20	52.30	0	7,692	0.00%
2018/08/31	10	51.90	0	0.00	52.40	10	7,971	0.13%
2018/08/30	11	51.84	0	0.00	51.30	11	8,074	0.14%
2018/08/28	0	0.00	1	54.50	53.70	-1	8,093	-0.01%
2018/08/27	2	52.50	1	52.10	52.80	1	8,079	0.01%
2018/08/24	2	51.45	0	0.00	51.50	2	8,111	0.02%
2018/08/23	1	51.60	1	51.90	51.90	0	8,243	0.00%
2018/08/22	5	51.50	0	0.00	51.30	5	8,319	0.06%
2018/08/21	16	52.19	16	52.13	52.00	0	8,311	0.00%
2018/08/20	4	49.35	3	49.00	49.00	1	8,274	0.01%
2018/08/17	5.1	50.94	6	51.15	50.30	-1	8,296	-0.01%
2018/08/16	1	52.80	5	53.36	53.20	-4	8,213	-0.05%
2018/08/15	5	54.28	4	54.20	54.40	1	8,285	0.01%
2018/08/13	2	57.00	1	53.60	54.80	1	8,390	0.01%
2018/08/10	1	57.60	2	57.60	57.20	-1	8,745	-0.01%
2018/08/09	1	57.10	1	58.00	57.10	0	9,040	0.00%
2018/08/08	1	57.40	1	58.40	57.40	0	9,330	0.00%
2018/08/07	3	57.57	3	57.47	57.60	0	9,430	0.00%
2018/08/06	5.8	58.28	1	58.30	58.20	4.8	9,564	0.05%
2018/08/03	10	59.10	0	0.00	58.90	10	9,636	0.10%
2018/08/02	13	59.31	1	59.00	58.80	12	9,871	0.12%
2018/08/01	1	61.60	0	0.00	61.40	1	9,899	0.01%
2018/07/31	3	61.10	0	0.00	61.40	3	9,873	0.03%
2018/07/30	11	60.38	0	0.00	60.30	11	9,961	0.11%
2018/07/27	1	63.10	2	62.95	62.70	-1	9,989	-0.01%
2018/07/26	37	64.20	1	63.10	63.40	36	9,945	0.36%
2018/07/25	2	66.10	18	65.96	66.30	-16	9,752	-0.16%
2018/07/24	2	62.20	2	60.75	62.40	0	9,346	0.00%
2018/07/23	1	58.50	0	0.00	57.70	1	9,108	0.01%
2018/07/20	10	61.00	0	0.00	58.00	10	9,078	0.11%
2018/07/19	2	61.10	0	0.00	61.10	2	8,995	0.02%
2018/07/18	0	62.90	0	0.00	62.80	0	8,980	0.00%
2018/07/13	1	59.30	2	59.00	59.20	-1	9,048	-0.01%
2018/07/10	0	0.00	1	62.70	62.70	-1	9,174	-0.01%
2018/07/09	11	61.89	3	62.07	61.60	8	9,201	0.09%
2018/07/06	3	64.53	1	64.60	64.20	2	9,259	0.02%
2018/07/05	2	65.65	1	64.40	63.70	1	9,486	0.01%
2018/07/04	1	67.10	2	67.40	67.70	-1	9,449	-0.01%
2018/06/27	4	68.43	1	68.30	68.20	3	9,591	0.03%
2018/06/26	1	67.10	1	67.50	68.00	0	9,593	0.00%
2018/06/25	2	67.70	6	67.97	67.90	-4	9,618	-0.04%
2018/06/22	15	67.99	0	0.00	67.50	15	9,587	0.16%
2018/06/21	4	72.33	3	72.20	71.60	1	9,489	0.01%
2018/06/20	14	74.31	1	74.70	73.60	13	9,533	0.14%
2018/06/19	0	0.00	5	76.26	76.50	-5	9,505	-0.05%
2018/06/12	20	76.40	0	0.00	77.20	20	9,510	0.21%
2018/06/08	1	74.70	2	74.60	74.50	-1	9,390	-0.01%
2018/06/07	7	74.87	0	0.00	74.30	7	9,394	0.07%
2018/06/06	2	76.35	1	76.20	76.40	1	9,451	0.01%
2018/06/05	4	77.33	1	78.40	76.20	3	9,464	0.03%
2018/06/04	5	80.06	3	79.23	78.80	2	9,714	0.02%
2018/06/01	1	80.30	1	79.80	79.90	0	9,873	0.00%
2018/05/31	5	80.86	4	80.70	79.10	1	9,878	0.01%
2018/05/30	6	78.77	2	79.00	78.60	4	9,870	0.04%
2018/05/29	3	81.13	1	81.30	80.80	2	9,810	0.02%
2018/05/28	6	82.90	3	82.77	82.20	3	9,801	0.03%
2018/05/25	2	85.40	2	85.50	83.50	0	9,755	0.00%
2018/05/24	8	85.65	1	85.60	86.40	7	9,690	0.07%
2018/05/22	1	85.50	17	86.75	88.80	-16	9,591	-0.17%
2018/05/21	3	87.63	7.2	88.13	86.30	-4.2	9,635	-0.04%
2018/05/18	5	84.90	16	84.79	85.20	-11	9,483	-0.12%
2018/05/17	25	80.10	2	78.35	80.60	23	9,237	0.25%
2018/05/16	4.1	79.19	2	81.00	75.60	2.1	9,016	0.02%
2018/05/15	0	0.00	1.6	78.44	79.10	-1.6	8,824	-0.02%
2018/05/14	2	75.65	14	78.17	77.50	-12	8,869	-0.14%
2018/05/10	1	75.00	4	75.83	76.00	-3	8,738	-0.03%
2018/05/09	0	0.00	1	71.50	71.90	-1	8,561	-0.01%
2018/05/08	1	70.40	1	70.80	69.60	0	8,500	0.00%
2018/05/07	0.5	71.20	0.2	71.20	71.60	0.3	8,561	0.00%
2018/05/04	0	0.00	1	67.10	69.30	-1	8,656	-0.01%
2018/05/03	1	66.30	1	67.60	66.30	0	8,631	0.00%
2018/05/02	0	0.00	1	64.70	64.70	-1	8,727	-0.01%
2018/04/26	0.8	63.50	0	0.00	63.50	0.8	9,209	0.01%
2018/04/25	2	64.30	0	0.00	64.50	2	9,162	0.02%
2018/04/24	0.7	65.70	0	0.00	65.90	0.7	9,217	0.01%
2018/04/19	0	0.00	1	67.10	67.10	-1	9,236	-0.01%
2018/04/18	0	0.00	1	67.20	67.00	-1	9,337	-0.01%
2018/04/17	1	65.50	2	65.65	65.80	-1	9,534	-0.01%
2018/04/16	1	66.70	0	0.00	66.70	1	9,561	0.01%
2018/04/13	1	70.10	0	0.00	69.50	1	9,646	0.01%
2018/04/12	3	71.50	0	0.00	71.20	3	9,783	0.03%
2018/04/11	0	0.00	5	71.18	73.20	-5	9,756	-0.05%
2018/04/10	4	68.13	1	67.80	67.80	3	9,676	0.03%
2018/04/09	1	72.60	10	71.90	70.00	-9	9,651	-0.09%
2018/04/03	0	0.00	2	69.15	68.50	-2	9,496	-0.02%
2018/04/02	4	68.88	13	68.25	67.70	-9	9,481	-0.09%
2018/03/31	1	66.90	2	66.85	66.80	-1	9,370	-0.01%
2018/03/30	14	67.09	2	66.55	66.10	12	9,371	0.13%
2018/03/29	0	0.00	2	68.05	67.90	-2	9,346	-0.02%
2018/03/27	1	68.20	0	0.00	67.60	1	9,274	0.01%
2018/03/23	0	0.00	3	66.33	66.60	-3	9,455	-0.03%
2018/03/22	1	65.30	5	66.24	66.00	-4	9,397	-0.04%
2018/03/21	3	67.13	2	66.85	66.70	1	9,471	0.01%
2018/03/20	1	67.30	2	67.10	67.20	-1	9,688	-0.01%
2018/03/19	3	67.83	1	67.20	66.90	2	9,804	0.02%
2018/03/16	2	67.70	4	68.78	69.10	-2	9,671	-0.02%
2018/03/15	4	67.75	11	67.80	67.70	-7	9,560	-0.07%
2018/03/14	3	66.43	0	0.00	66.30	3	9,556	0.03%
2018/03/13	3	66.70	1	66.10	66.30	2	9,590	0.02%
2018/03/12	20	67.30	6	67.58	66.60	14	9,519	0.15%
2018/03/09	5	69.50	3	69.70	69.40	2	9,414	0.02%
2018/03/08	10	74.26	12	74.57	72.40	-2	9,334	-0.02%
2018/03/07	5	73.00	6	72.47	72.70	-1	8,991	-0.01%
2018/03/05	1	68.40	8	69.34	69.90	-7	8,961	-0.08%
2018/03/02	2	68.50	0	0.00	68.10	2	8,984	0.02%
2018/03/01	0	0.00	6	69.40	70.80	-6	9,006	-0.07%
2018/02/26	14	72.89	4	73.15	72.60	10	8,835	0.11%
2018/02/23	13	73.80	12	73.01	72.10	1	8,758	0.01%
2018/02/22	9	72.78	9	72.99	72.50	0	8,743	0.00%
2018/02/21	5	72.34	11	71.94	74.10	-6	8,709	-0.07%
2018/02/12	11	67.56	10	67.94	67.40	1	8,591	0.01%
2018/02/09	21	66.80	22	67.37	66.30	-1	8,509	-0.01%
2018/02/08	4	66.48	3	67.97	67.00	1	8,355	0.01%
2018/02/07	18	67.63	18	66.10	66.00	0	8,327	0.00%
2018/02/06	17	64.25	15	64.90	64.70	2	8,225	0.02%
2018/02/05	13	69.62	16	69.88	69.00	-3	8,162	-0.04%
2018/02/02	17	73.54	13	73.88	74.40	4	8,218	0.05%
2018/02/01	3.3	73.02	10	73.14	71.70	-6.7	8,375	-0.08%
2018/01/31	12	73.76	10	72.86	72.70	2	8,392	0.02%
2018/01/30	4	72.93	14	73.61	74.20	-10	8,342	-0.12%
2018/01/29	7	74.20	20	73.03	75.00	-13	8,311	-0.16%
2018/01/26	16	70.90	7	71.10	70.40	9	8,146	0.11%
2018/01/25	8	72.25	12	72.34	72.80	-4	8,089	-0.05%
2018/01/24	41	71.94	53.4	71.83	70.30	-12.4	8,017	-0.15%
2018/01/23	8	67.73	6	67.87	67.00	2	7,896	0.03%
2018/01/22	6	66.92	8	67.14	67.30	-2	7,883	-0.03%
2018/01/19	5	65.26	0	0.00	65.00	5	7,927	0.06%
2018/01/18	3	65.10	1	65.60	64.20	2	7,966	0.03%
2018/01/17	3	63.80	5	64.88	65.20	-2	8,030	-0.02%
2018/01/16	8	64.38	0	0.00	63.00	8	8,226	0.10%
2018/01/15	1	63.50	5	64.00	63.30	-4	8,247	-0.05%
2018/01/12	8	66.03	22	68.55	65.60	-14	8,190	-0.17%
2018/01/11	43	67.77	32	67.76	68.00	11	8,023	0.14%
2018/01/10	1	62.80	1	61.90	61.90	0	7,768	0.00%
2018/01/09	4	62.48	5	61.26	61.50	-1	7,634	-0.01%
2018/01/08	5	60.60	21	61.37	61.00	-16	7,466	-0.21%
2018/01/05	2	58.20	2	58.20	58.20	0	7,233	0.00%
2018/01/04	1	58.60	3.1	57.99	59.20	-2.1	7,106	-0.03%
2018/01/02	1	54.50	1	52.80	52.80	0	6,782	0.00%