技嘉 (2376)-元富-高雄券商分點個股進出

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
271.0
漲跌
▼1.0
漲幅
-0.37%
成交量
3,455張
產業
上市電腦週邊類股
1847人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	1	269.50	2	271.00	271.00	-1	7,304	-0.01%
2024/12/19	4	269.75	3	270.00	272.00	1	7,328	0.01%
2024/12/18	0	0.00	1	268.50	272.00	-1	7,387	-0.01%
2024/12/17	0.1	264.50	0	267.00	268.00	0	7,416	0.00%
2024/12/16	2	262.23	13	263.88	260.00	-11	7,421	-0.15%
2024/12/12	1	273.00	0	0.00	271.50	1	7,358	0.01%
2024/12/09	0	278.50	0	0.00	277.50	0	7,490	0.00%
2024/12/06	2.2	282.43	0	0.00	281.50	2.2	7,479	0.03%
2024/12/05	0	0.00	3	282.33	281.50	-3	7,533	-0.04%
2024/12/04	0	0.00	1	280.00	282.00	-1	7,564	-0.01%
2024/12/03	0	0.00	2	276.75	278.00	-2	7,667	-0.03%
2024/11/29	1	273.00	0	0.00	271.50	1	7,766	0.01%
2024/11/28	1	269.00	0	0.00	270.00	1	7,772	0.01%
2024/11/27	2.1	275.90	1	283.50	271.50	1.1	7,794	0.01%
2024/11/26	1	287.50	0	0.00	284.00	1	7,719	0.01%
2024/11/22	1	284.00	0.2	284.50	281.50	0.8	8,063	0.01%
2024/11/21	1	280.50	1	284.00	280.00	0	8,053	0.00%
2024/11/20	0.2	282.25	0	0.00	279.00	0.2	8,019	0.00%
2024/11/19	4	278.63	1	281.50	282.50	3	8,023	0.04%
2024/11/18	2.1	273.79	1.1	271.88	275.50	1	8,023	0.01%
2024/11/15	5.1	283.00	1	279.00	282.50	4.1	7,966	0.05%
2024/11/14	1.1	292.17	1	299.00	291.00	0.1	8,054	0.00%
2024/11/13	7.1	297.81	1	299.50	300.50	6.1	8,294	0.07%
2024/11/12	2.1	298.22	3	297.33	295.00	-0.9	8,330	-0.01%
2024/11/11	1	306.00	0.2	305.99	303.00	0.8	8,296	0.01%
2024/11/08	0	306.50	5.1	305.50	305.50	-5	8,338	-0.06%
2024/11/07	1	304.50	18	305.25	304.50	-17	8,370	-0.20%
2024/11/06	3.2	305.17	64.7	304.08	303.00	-61.5	8,387	-0.73%
2024/11/05	17.3	293.40	9.5	291.54	294.00	7.8	8,082	0.10%
2024/11/04	2.1	279.03	1.3	281.17	278.50	0.8	7,817	0.01%
2024/11/01	1	283.00	8	278.63	282.00	-7	7,795	-0.09%
2024/10/30	0	0.00	0	265.00	261.50	0	7,580	0.00%
2024/10/29	1.1	264.00	1	267.50	263.50	0.1	7,681	0.00%
2024/10/28	1	271.00	0	0.00	271.00	1	7,723	0.01%
2024/10/25	0	0.00	4	275.00	275.00	-4	7,812	-0.05%
2024/10/23	1.1	275.77	1	275.00	276.50	0.1	8,034	0.00%
2024/10/22	0	0.00	2	273.25	274.00	-2	8,029	-0.02%
2024/10/21	1.1	269.60	0	0.00	269.00	1.1	8,058	0.01%
2024/10/18	3	271.83	1.7	273.39	267.50	1.4	8,164	0.02%
2024/10/17	23.2	272.67	6.5	273.08	270.50	16.8	8,199	0.20%
2024/10/16	2	263.75	1	265.50	265.00	1	8,328	0.01%
2024/10/15	1.1	270.55	11	268.27	268.50	-9.9	8,397	-0.12%
2024/10/14	5.2	263.69	0	0.00	264.50	5.2	8,396	0.06%
2024/10/11	1.1	266.93	7	265.57	266.00	-6	8,451	-0.07%
2024/10/09	2.1	267.48	2	265.25	260.50	0.1	8,505	0.00%
2024/10/08	1.3	263.64	1	263.50	265.00	0.3	8,555	0.00%
2024/10/07	10	267.00	2	267.25	268.00	8	8,745	0.09%
2024/10/04	4	262.75	9	264.56	263.00	-5	8,893	-0.06%
2024/10/01	0	0.00	2.1	263.51	258.00	-2.1	8,866	-0.02%
2024/09/30	3.1	262.43	5	258.90	258.50	-1.9	8,902	-0.02%
2024/09/27	4	265.25	4.1	266.36	266.00	-0.1	8,889	0.00%
2024/09/26	2	264.00	6	264.00	263.50	-4	8,890	-0.05%
2024/09/25	11.1	266.10	7	266.36	263.00	4.1	8,852	0.05%
2024/09/24	6	259.42	0	0.00	263.00	6	8,777	0.07%
2024/09/23	3	261.50	3	261.83	262.00	0	8,783	0.00%
2024/09/20	7	258.00	4	257.50	255.00	3	8,774	0.03%
2024/09/19	0	0.00	2	253.75	255.50	-2	8,752	-0.02%
2024/09/18	2.1	248.97	0	0.00	246.00	2.1	8,769	0.02%
2024/09/16	0.1	251.50	0	0.00	251.50	0.1	8,807	0.00%
2024/09/13	1.6	251.22	0	0.00	251.50	1.6	8,923	0.02%
2024/09/12	1.5	252.50	6	252.00	252.50	-4.5	9,157	-0.05%
2024/09/10	1.1	239.42	1	247.00	239.00	0.1	9,283	0.00%
2024/09/09	1	247.50	0	0.00	249.00	1	9,260	0.01%
2024/09/06	6	249.42	9	250.28	252.50	-3	9,287	-0.03%
2024/09/05	0	245.00	0	0.00	242.50	0	9,291	0.00%
2024/09/04	7.1	246.95	2	246.50	244.50	5.1	9,365	0.05%
2024/09/03	0	257.50	2	261.25	260.50	-2	9,330	-0.02%
2024/09/02	1.1	257.50	1	257.50	255.00	0.1	9,302	0.00%
2024/08/30	0.1	262.00	14	261.00	261.00	-14	9,327	-0.15%
2024/08/29	5.1	261.26	2	260.25	262.00	3.1	9,354	0.03%
2024/08/28	3.1	266.80	2	267.00	266.50	1.1	9,369	0.01%
2024/08/27	4.1	264.12	0	0.00	266.50	4.1	9,470	0.04%
2024/08/26	18.1	272.24	7	273.50	267.00	11.1	9,455	0.12%
2024/08/23	0.1	255.50	2	258.75	260.50	-2	9,369	-0.02%
2024/08/22	1.1	262.23	2	262.00	259.00	-0.9	9,467	-0.01%
2024/08/21	1.1	259.05	0	0.00	259.00	1.1	9,517	0.01%
2024/08/20	3.1	263.81	5	262.80	262.00	-1.9	9,532	-0.02%
2024/08/19	7	265.14	2	264.00	262.50	5	9,680	0.05%
2024/08/16	2	262.00	28	262.46	265.00	-26	9,642	-0.27%
2024/08/15	29	248.93	4	247.88	249.50	25	9,467	0.26%
2024/08/14	33.1	237.91	1	239.50	242.50	32.1	9,317	0.34%
2024/08/13	2	235.25	1	234.50	236.00	1	9,470	0.01%
2024/08/12	2	235.75	1	232.00	236.00	1	9,515	0.01%
2024/08/09	0.1	233.50	5.2	232.50	231.50	-5.1	9,614	-0.05%
2024/08/08	3.3	223.10	1	221.00	222.00	2.3	9,545	0.02%
2024/08/07	4	235.75	1	235.00	234.50	3	9,411	0.03%
2024/08/06	1	230.00	0	0.00	227.00	1	9,277	0.01%
2024/08/05	4.1	232.39	2	232.00	231.00	2.1	9,255	0.02%
2024/08/02	2	268.25	4	264.38	262.50	-2	9,542	-0.02%
2024/08/01	6.1	272.42	4	269.25	271.00	2.1	9,663	0.02%
2024/07/31	4.2	255.65	1.2	259.57	259.00	3	9,623	0.03%
2024/07/30	2	256.00	2	255.00	258.00	0	9,602	0.00%
2024/07/29	3	269.27	1	264.00	256.00	2	9,619	0.02%
2024/07/26	6.2	270.15	1	271.50	271.00	5.2	9,453	0.05%
2024/07/23	0	279.00	1	278.50	280.00	-1	9,373	-0.01%
2024/07/22	9.2	274.10	6	272.50	272.50	3.2	9,417	0.03%
2024/07/19	5.1	278.92	3	281.00	277.50	2.1	9,416	0.02%
2024/07/18	9.1	284.28	3	283.50	283.50	6.1	9,476	0.06%
2024/07/17	5.2	296.26	5	293.70	293.00	0.2	9,434	0.00%
2024/07/16	11.1	303.90	0	0.00	302.50	11.1	9,320	0.12%
2024/07/15	4.1	304.42	5	304.50	302.00	-0.9	9,396	-0.01%
2024/07/12	3	312.00	4	310.25	309.00	-1	9,404	-0.01%
2024/07/11	8	316.56	4	314.75	314.00	4	9,473	0.04%
2024/07/10	13	315.54	4.4	316.83	317.00	8.6	9,545	0.09%
2024/07/09	8.1	314.02	7	312.57	315.00	1.1	9,638	0.01%
2024/07/08	9.1	311.89	6.9	312.40	310.00	2.2	9,590	0.02%
2024/07/05	4.4	302.66	3	302.17	301.50	1.4	9,555	0.01%
2024/07/04	4.2	303.52	2	303.50	304.00	2.2	10,026	0.02%
2024/07/03	2.1	305.48	3.8	303.82	304.00	-1.8	10,309	-0.02%
2024/07/02	0.1	303.21	1	302.50	302.00	-0.9	10,706	-0.01%
2024/07/01	1	308.00	0	0.00	306.50	1	10,885	0.01%
2024/06/28	1.5	305.33	0	0.00	305.50	1.5	11,133	0.01%
2024/06/27	2.2	303.87	2	303.50	305.00	0.2	11,263	0.00%
2024/06/26	0.1	309.00	0	0.00	308.50	0.1	11,589	0.00%
2024/06/25	3.1	307.70	1	306.00	310.00	2.1	11,731	0.02%
2024/06/24	2	313.50	1	314.00	312.00	1	11,852	0.01%
2024/06/21	2	310.25	4	310.63	312.00	-2	12,038	-0.02%
2024/06/20	1	314.50	0	0.00	314.50	1	12,300	0.01%
2024/06/19	1.1	318.00	4.2	317.57	316.50	-3.1	12,815	-0.02%
2024/06/18	1.1	307.39	2	306.00	308.50	-0.9	12,889	-0.01%
2024/06/17	5.2	305.16	2	307.51	307.00	3.2	13,137	0.02%
2024/06/14	2.1	310.06	1	315.00	315.00	1.1	13,216	0.01%
2024/06/13	1	316.00	1.6	315.64	316.00	-0.6	13,332	0.00%
2024/06/12	1	303.00	1	310.00	310.00	0	13,699	0.00%
2024/06/11	2.6	306.09	0	0.00	302.50	2.6	13,974	0.02%
2024/06/07	3.2	312.60	1	309.50	309.50	2.2	14,489	0.02%
2024/06/06	0	319.00	0.1	320.00	317.50	-0.1	14,645	0.00%
2024/06/05	4.1	316.86	1	318.00	318.00	3.1	14,971	0.02%
2024/06/04	1.2	316.22	5	320.00	315.00	-3.9	15,384	-0.03%
2024/06/03	5	326.00	6	324.58	323.50	-1	15,524	-0.01%
2024/05/31	4	324.26	4	321.63	318.00	0	15,608	0.00%
2024/05/30	0.5	327.81	3	327.83	329.00	-2.5	15,731	-0.02%
2024/05/29	8.4	333.03	6.4	337.48	332.00	2.1	16,211	0.01%
2024/05/28	5.6	326.41	5	326.00	330.00	0.6	16,352	0.00%
2024/05/27	0	0.00	7.2	322.57	324.00	-7.2	16,522	-0.04%
2024/05/24	4	317.88	3	320.00	319.00	1	16,697	0.01%
2024/05/23	8.9	320.86	13	316.88	317.00	-4.1	16,910	-0.02%
2024/05/22	4.4	329.36	4	328.50	328.50	0.4	17,111	0.00%
2024/05/21	4.1	328.38	6.1	330.94	330.00	-2.1	17,541	-0.01%
2024/05/20	4.1	327.00	15	325.77	325.00	-10.9	17,657	-0.06%
2024/05/17	27	320.93	5.1	320.74	322.50	21.9	17,899	0.12%
2024/05/16	9	315.72	2	314.50	314.50	7	17,937	0.04%
2024/05/15	11.9	313.57	2	313.25	311.00	9.9	18,425	0.05%
2024/05/14	1	318.00	2.5	316.36	320.00	-1.5	18,814	-0.01%
2024/05/13	2	310.25	1	315.00	313.00	1	19,032	0.01%
2024/05/10	2	306.25	2	305.75	307.00	0	19,496	0.00%
2024/05/09	1.1	312.27	3.1	310.68	310.00	-2	19,704	-0.01%
2024/05/08	15.2	313.21	14	315.37	311.50	1.2	19,933	0.01%
2024/05/07	2	297.26	7	300.37	312.00	-5	20,004	-0.03%
2024/05/06	1.1	293.40	3	293.67	292.00	-2	19,941	-0.01%
2024/05/03	0.3	288.83	11	293.00	286.00	-10.7	20,066	-0.05%
2024/05/02	8.2	288.24	5.1	288.00	288.50	3.2	20,359	0.02%
2024/04/29	1.1	300.48	0	0.00	301.00	1.1	20,774	0.01%
2024/04/26	3	297.50	4	299.63	295.50	-1	21,500	0.00%
2024/04/25	3.1	293.96	3.1	290.68	290.50	-0.1	21,841	0.00%
2024/04/24	5	296.39	6	295.08	299.50	-1	21,890	0.00%
2024/04/23	3	283.00	2	282.25	281.00	1	21,915	0.00%
2024/04/22	0.1	285.96	26	283.81	282.50	-25.9	21,890	-0.12%
2024/04/19	4.1	292.98	2	297.75	292.50	2.1	21,857	0.01%
2024/04/18	2.2	304.97	0	0.00	302.00	2.2	21,884	0.01%
2024/04/17	1	305.00	0	0.00	308.00	1	22,149	0.00%
2024/04/16	2.1	302.68	2	303.00	302.00	0.1	22,111	0.00%
2024/04/15	2.3	305.00	11	305.73	302.00	-8.7	22,218	-0.04%
2024/04/12	2.1	323.48	1	317.51	318.00	1.1	22,071	0.00%
2024/04/11	4	318.13	8	320.00	320.50	-4	22,015	-0.02%
2024/04/10	14.7	334.71	2	334.50	320.00	12.7	21,964	0.06%
2024/04/09	7	338.43	7.1	335.15	335.00	-0.1	21,664	0.00%
2024/04/08	11.1	330.60	18.1	331.78	340.00	-7	21,721	-0.03%
2024/04/03	6.1	317.72	19	313.95	317.50	-13	21,494	-0.06%
2024/04/02	7.1	315.37	4.1	315.35	317.00	3	21,370	0.01%
2024/04/01	3	318.83	4	320.00	318.50	-1	21,222	0.00%
2024/03/29	7.1	316.37	5	319.30	316.00	2.1	21,146	0.01%
2024/03/28	4.2	310.08	9.1	311.06	313.00	-4.9	20,885	-0.02%
2024/03/27	9	305.11	4	307.50	310.00	5	20,888	0.02%
2024/03/26	24	305.23	16	305.94	304.50	8	20,952	0.04%
2024/03/25	15.7	307.61	9	307.83	306.00	6.7	20,978	0.03%
2024/03/22	32.6	301.13	12.1	300.13	303.00	20.5	21,011	0.10%
2024/03/21	7.2	294.47	5	292.20	291.00	2.2	20,568	0.01%
2024/03/20	5.7	300.78	2	295.00	295.00	3.7	20,540	0.02%
2024/03/19	2	310.49	2	306.50	305.00	0	20,591	0.00%
2024/03/18	10.3	310.27	8	309.25	310.50	2.3	20,605	0.01%
2024/03/15	7.7	313.17	1	312.00	313.00	6.7	20,670	0.03%
2024/03/14	6.2	320.29	6	319.50	317.50	0.2	20,584	0.00%
2024/03/13	27.4	339.11	32	328.97	328.00	-4.6	20,968	-0.02%
2024/03/12	8.2	358.94	2	357.00	355.00	6.2	20,947	0.03%
2024/03/11	8	364.73	8.1	366.92	360.00	-0.1	21,071	0.00%
2024/03/08	25.5	362.52	23	362.37	358.00	2.5	20,879	0.01%
2024/03/07	6.1	363.06	6	361.33	359.00	0.1	20,680	0.00%
2024/03/06	7.1	363.58	18.1	363.18	362.50	-11.1	20,673	-0.05%
2024/03/05	2.1	360.33	37.1	357.94	361.50	-34.9	20,875	-0.17%
2024/03/04	26.4	365.59	25	369.80	354.50	1.4	20,978	0.01%
2024/03/01	56	356.85	78.5	356.46	361.00	-22.5	20,553	-0.11%
2024/02/29	17	339.76	8.3	341.14	345.00	8.7	20,268	0.04%
2024/02/27	7	334.14	5	333.80	334.00	2	20,072	0.01%
2024/02/26	32.3	336.14	17.2	337.27	335.00	15.2	20,034	0.08%
2024/02/23	8	349.37	9	355.61	342.50	-1	20,105	0.00%
2024/02/22	21.5	352.87	13	356.23	347.00	8.5	20,284	0.04%
2024/02/21	7.1	347.65	2	347.75	347.50	5.1	19,874	0.03%
2024/02/20	22	356.39	8.2	356.91	357.00	13.8	19,790	0.07%
2024/02/19	18.5	369.10	6	370.50	366.50	12.5	19,592	0.06%
2024/02/16	35	376.73	32.1	377.33	381.00	2.9	19,637	0.01%
2024/02/15	7.1	363.48	44.3	369.87	370.50	-37.2	19,260	-0.19%
2024/02/05	7	337.93	5.1	341.00	337.00	2	18,948	0.01%
2024/02/02	13	330.19	69.3	332.38	333.00	-56.3	18,947	-0.30%
2024/02/01	32	309.14	16	306.19	313.50	16	18,987	0.08%
2024/01/31	15.1	310.33	11.2	307.26	309.00	3.9	19,098	0.02%
2024/01/30	16	308.25	31.2	303.82	305.00	-15.2	19,085	-0.08%
2024/01/29	23.2	291.17	39	292.99	295.00	-15.8	19,111	-0.08%
2024/01/26	6.1	285.57	7.1	285.30	284.00	-1.1	19,311	-0.01%
2024/01/25	8	295.88	5	291.30	292.00	3	19,532	0.02%
2024/01/24	2	292.75	12.2	294.77	293.50	-10.2	19,400	-0.05%
2024/01/23	10	293.20	3	292.33	291.00	7	19,559	0.04%
2024/01/22	13	290.69	42	292.41	297.50	-29	19,345	-0.15%
2024/01/19	13.5	268.95	86.1	265.14	270.50	-72.5	18,793	-0.39%
2024/01/18	53	253.18	2	252.75	256.00	51	18,715	0.27%
2024/01/17	35	261.33	26	257.92	257.00	9	18,829	0.05%
2024/01/16	1	262.00	7.1	260.32	261.50	-6.1	18,890	-0.03%
2024/01/15	3.1	262.68	2	260.75	260.50	1.1	19,056	0.01%
2024/01/12	20	263.10	57.3	263.93	262.00	-37.3	19,319	-0.19%
2024/01/11	7	259.14	7	258.21	263.00	0	19,423	0.00%
2024/01/10	20	247.93	17	248.94	247.50	3	19,718	0.02%
2024/01/09	27	252.69	33.3	251.99	252.00	-6.3	19,960	-0.03%
2024/01/08	1.2	245.17	1	241.50	241.50	0.2	19,988	0.00%
2024/01/05	4.1	246.27	3	244.00	243.00	1.1	20,430	0.01%
2024/01/04	8.1	248.38	7	247.50	247.00	1.1	20,781	0.01%
2024/01/03	14.2	250.77	13	247.62	247.50	1.2	21,367	0.01%
2024/01/02	58.3	254.65	7.1	254.79	255.00	51.2	21,383	0.24%
2023/12/29	13.3	269.03	52.4	268.57	266.00	-39.2	21,203	-0.18%
2023/12/28	0	0.00	11	266.68	265.50	-11	21,225	-0.05%
2023/12/27	2	264.00	4	264.63	264.00	-2	21,380	-0.01%
2023/12/26	1	263.50	2	263.00	264.00	-1	21,804	0.00%
2023/12/25	2	262.50	6	263.42	263.50	-4	22,253	-0.02%
2023/12/22	4	261.63	52	263.67	259.00	-48	22,547	-0.21%
2023/12/21	2.2	256.43	3	262.17	262.00	-0.9	22,777	0.00%
2023/12/20	24	262.23	43	261.83	261.50	-19	23,024	-0.08%
2023/12/19	14.5	258.95	20.1	258.08	260.00	-5.6	23,341	-0.02%
2023/12/18	2	258.00	6	255.92	255.50	-4	23,623	-0.02%
2023/12/15	4	255.63	2	255.25	254.00	2	24,052	0.01%
2023/12/14	20	256.73	17	258.71	257.50	3	24,102	0.01%
2023/12/13	6	252.17	6	252.50	250.00	0	24,239	0.00%
2023/12/12	13	253.92	11	254.27	250.50	2	24,357	0.01%
2023/12/11	28	256.20	20	253.98	251.50	8	24,544	0.03%
2023/12/08	29	266.58	32.2	264.22	258.50	-3.2	24,567	-0.01%
2023/12/07	22.1	254.69	21	251.93	259.50	1.1	24,442	0.00%
2023/12/06	8.1	241.02	5.2	241.12	243.50	2.9	24,601	0.01%
2023/12/05	1.3	229.02	2	230.75	228.50	-0.7	24,768	0.00%
2023/12/04	7	238.79	2	241.75	236.00	5	25,017	0.02%
2023/12/01	7	246.07	6.3	247.16	246.00	0.7	25,087	0.00%
2023/11/30	7	247.86	5.2	248.71	250.00	1.8	25,309	0.01%
2023/11/29	7	243.57	8	243.69	243.50	-1	25,290	0.00%
2023/11/28	2	233.25	2	235.25	235.00	0	25,443	0.00%
2023/11/27	5	234.40	5	231.10	230.00	0	26,463	0.00%
2023/11/24	3	234.17	3	232.50	232.00	0	26,978	0.00%
2023/11/22	47	236.16	17	234.85	233.50	30	27,809	0.11%
2023/11/21	15	240.33	29	242.21	244.00	-14	27,996	-0.05%
2023/11/20	1	232.50	6	232.67	233.00	-5	28,514	-0.02%
2023/11/17	6.2	231.34	2	230.75	230.50	4.2	28,784	0.01%
2023/11/16	18	232.67	18	233.06	233.00	0	29,414	0.00%
2023/11/15	10	234.85	3	237.67	228.50	7	29,340	0.02%
2023/11/14	2.1	227.99	6	228.75	229.50	-4	29,350	-0.01%
2023/11/13	4.2	229.69	2	225.25	225.50	2.2	29,605	0.01%
2023/11/10	12	226.08	9	228.00	230.50	3	29,695	0.01%
2023/11/09	19.3	231.66	20	229.43	231.00	-0.8	29,822	0.00%
2023/11/08	25	226.34	31.1	226.21	224.50	-6	29,683	-0.02%
2023/11/07	3	220.51	8	219.63	220.50	-5	29,783	-0.02%
2023/11/06	12.3	218.59	8	216.77	220.00	4.3	30,121	0.01%
2023/11/03	15	226.97	9	223.50	220.50	6	30,274	0.02%
2023/11/02	43	230.49	25	232.60	226.50	18	30,540	0.06%
2023/11/01	4	219.63	5	219.40	221.00	-1	30,490	0.00%
2023/10/31	10.2	229.64	9	221.89	217.50	1.2	30,708	0.00%
2023/10/30	4	235.13	2	232.25	232.50	2	30,679	0.01%
2023/10/27	6	238.00	16	236.09	235.50	-10	30,856	-0.03%
2023/10/26	12.1	233.21	3	232.00	232.00	9.1	31,051	0.03%
2023/10/25	18.1	246.94	12	246.54	245.50	6.1	31,115	0.02%
2023/10/24	20.1	242.05	16.3	244.48	247.00	3.8	31,257	0.01%
2023/10/23	6.1	241.07	4.3	242.35	239.00	1.9	31,608	0.01%
2023/10/20	26.1	237.17	6	239.83	241.50	20.1	32,203	0.06%
2023/10/19	31	243.69	5	244.30	243.00	26	32,573	0.08%
2023/10/18	5	252.50	9	255.44	246.00	-4	33,002	-0.01%
2023/10/17	5	267.00	8	266.63	261.50	-3	32,569	-0.01%
2023/10/16	37.1	267.16	6	266.67	265.50	31.1	32,685	0.09%
2023/10/13	41.1	270.92	14	274.21	271.00	27.1	33,080	0.08%
2023/10/12	5	283.61	5.1	283.09	284.50	-0.1	32,909	0.00%
2023/10/11	15	285.83	9	276.44	274.00	6	33,130	0.02%
2023/10/06	7	290.36	8	290.75	289.50	-1	33,267	0.00%
2023/10/05	9	288.17	10	288.10	288.00	-1	33,634	0.00%
2023/10/04	6	285.67	17	285.18	287.50	-11	33,823	-0.03%
2023/10/03	16	291.37	4	291.50	290.00	12	34,036	0.04%
2023/10/02	4.1	291.48	12.2	291.79	290.00	-8.1	34,069	-0.02%
2023/09/28	14	285.68	10.3	286.90	281.50	3.8	33,874	0.01%
2023/09/27	59.1	283.29	59	281.37	284.50	0.1	33,745	0.00%
2023/09/26	54	278.96	61.1	281.27	275.50	-7.1	33,843	-0.02%
2023/09/25	7	275.64	4	275.25	274.50	3	33,822	0.01%
2023/09/22	9.1	271.54	13	273.04	279.00	-3.9	33,668	-0.01%
2023/09/21	11	264.31	10.2	264.93	268.50	0.8	33,359	0.00%
2023/09/20	18	266.05	5	263.10	263.50	13	33,008	0.04%
2023/09/19	7.2	258.07	7	254.86	253.50	0.2	32,760	0.00%
2023/09/18	9.3	259.27	4	258.25	260.00	5.3	32,765	0.02%
2023/09/15	88.2	273.75	53	274.34	271.50	35.2	32,493	0.11%
2023/09/14	23	274.59	25	276.86	278.00	-2	32,446	-0.01%
2023/09/13	43	267.80	24.1	268.50	267.50	18.9	32,186	0.06%
2023/09/12	60.8	274.45	95.9	275.04	270.50	-35.1	32,289	-0.11%
2023/09/11	31.6	284.89	23.1	291.15	279.50	8.5	32,135	0.03%
2023/09/08	11	313.51	9	314.67	307.50	2	31,678	0.01%
2023/09/07	18	304.73	5.1	309.01	314.50	12.9	31,645	0.04%
2023/09/06	6.1	307.79	0.3	316.00	306.50	5.8	31,971	0.02%
2023/09/05	7.2	314.32	2	311.00	311.00	5.2	32,151	0.02%
2023/09/04	28.2	319.46	6	319.83	316.00	22.2	31,990	0.07%
2023/09/01	29.5	336.29	12	333.71	323.00	17.5	32,027	0.05%
2023/08/31	67.2	345.88	67	343.26	341.00	0.2	31,778	0.00%
2023/08/30	123	364.33	120.1	368.49	354.00	2.9	31,011	0.01%	大買/大賣/
2023/08/29	27	351.85	24.1	354.55	354.00	2.9	31,023	0.01%
2023/08/28	8	341.31	8	343.63	345.00	0	30,750	0.00%
2023/08/25	16	343.28	6	344.43	342.50	10	30,385	0.03%
2023/08/24	7	348.79	12.1	357.34	354.00	-5.1	30,075	-0.02%
2023/08/23	8	332.00	6	330.83	334.50	2	29,494	0.01%
2023/08/22	2	330.25	10.2	337.54	335.50	-8.2	30,070	-0.03%
2023/08/21	0	0.00	2	315.98	310.50	-2	29,770	-0.01%
2023/08/18	6	314.75	6	308.83	312.00	0	29,911	0.00%
2023/08/17	13	331.08	11	332.45	331.00	2	29,649	0.01%
2023/08/16	9.2	316.68	7	318.21	334.50	2.2	29,316	0.01%
2023/08/15	9	316.33	31	317.05	316.00	-22	29,189	-0.08%
2023/08/14	31.1	294.72	30	293.78	296.00	1.1	29,144	0.00%
2023/08/11	24	302.54	23.1	304.11	300.50	0.9	29,103	0.00%
2023/08/10	17.2	301.91	5	297.80	296.00	12.2	28,971	0.04%
2023/08/09	23.1	335.13	8.2	341.70	328.50	14.9	28,392	0.05%
2023/08/08	12.3	341.86	9	337.28	333.50	3.3	27,833	0.01%
2023/08/07	1	316.53	8.1	328.05	336.50	-7.1	27,317	-0.03%
2023/08/04	9.2	300.40	6	299.50	306.00	3.2	27,098	0.01%
2023/08/02	13	306.15	11	303.41	297.00	2	26,783	0.01%
2023/08/01	13.3	307.91	16	315.66	319.00	-2.7	26,423	-0.01%
2023/07/31	6.1	337.63	2.3	325.11	314.00	3.8	26,171	0.01%
2023/07/28	2	335.00	9	337.56	347.50	-7	25,871	-0.03%
2023/07/27	1.3	338.87	7.1	335.46	332.00	-5.8	25,518	-0.02%
2023/07/26	8.1	339.88	6	337.75	333.00	2.1	25,212	0.01%
2023/07/25	18.1	371.63	16	369.41	352.50	2	24,586	0.01%
2023/07/24	13	340.96	14.9	337.02	354.50	-1.9	23,766	-0.01%
2023/07/21	13.9	317.60	9	315.80	322.50	4.9	23,010	0.02%
2023/07/20	8	303.63	6	301.75	305.00	2	22,300	0.01%
2023/07/19	11.1	305.07	10	314.80	298.50	1.1	22,068	0.00%
2023/07/18	27.3	304.94	13.1	304.21	312.50	14.2	21,625	0.07%
2023/07/17	21.7	296.92	5	296.00	293.50	16.7	20,944	0.08%
2023/07/14	20	295.72	17	292.74	296.00	3	20,668	0.01%
2023/07/13	19.2	309.70	19	315.87	295.50	0.2	20,034	0.00%
2023/07/12	4	298.25	9.2	299.24	304.00	-5.2	19,203	-0.03%
2023/07/11	17	278.82	18	278.36	276.50	-1	18,647	-0.01%
2023/07/10	5	268.80	5.1	271.83	273.50	-0.1	18,304	0.00%
2023/07/07	10	262.65	6	259.00	261.00	4	17,909	0.02%
2023/07/06	10	266.15	14	265.71	264.00	-4	17,667	-0.02%
2023/07/05	8.1	263.87	4	265.00	265.00	4.1	17,349	0.02%
2023/07/04	5	262.80	20.1	256.21	272.50	-15.1	16,996	-0.09%
2023/07/03	8	250.37	3.4	252.50	248.00	4.6	16,641	0.03%
2023/06/30	1	231.04	2	239.50	243.50	-1	16,329	-0.01%
2023/06/29	2	232.00	5	231.70	233.00	-3	16,120	-0.02%
2023/06/28	3.1	232.63	1	229.50	227.00	2.1	15,875	0.01%
2023/06/27	4.1	237.90	21.1	235.99	233.00	-16.9	15,635	-0.11%
2023/06/26	4.3	247.77	4	247.63	243.50	0.3	15,298	0.00%
2023/06/21	8	257.56	9.2	258.91	260.00	-1.2	15,061	-0.01%
2023/06/20	7	253.07	5	257.20	256.00	2	14,909	0.01%
2023/06/19	8	251.80	6	252.33	252.50	2	14,742	0.01%
2023/06/16	8	246.07	14	255.04	254.50	-6	14,558	-0.04%
2023/06/15	15	246.97	19	246.24	246.00	-4	14,123	-0.03%
2023/06/14	6	243.08	2	244.75	242.50	4	13,790	0.03%
2023/06/13	8	245.38	21	245.24	245.00	-13	13,545	-0.10%
2023/06/12	60	245.18	34	247.69	243.00	26	13,144	0.20%
2023/06/09	10	230.15	9.4	235.82	240.50	0.6	12,421	0.00%
2023/06/08	3.3	219.50	5	219.80	219.00	-1.7	11,937	-0.01%
2023/06/07	4	215.88	7.3	220.82	224.50	-3.3	11,744	-0.03%
2023/06/06	13	209.85	8	208.94	209.00	5	11,416	0.04%
2023/06/05	13	205.91	8.1	209.14	211.50	4.9	11,220	0.04%
2023/06/02	12	200.58	16.2	203.85	203.00	-4.2	10,857	-0.04%
2023/06/01	3	189.50	1	189.00	190.50	2	10,204	0.02%
2023/05/31	5	184.60	2	185.75	186.50	3	9,895	0.03%
2023/05/30	7	183.71	5	183.60	184.50	2	9,695	0.02%
2023/05/29	13.1	183.07	29	186.83	186.00	-16	9,462	-0.17%
2023/05/26	28	186.16	12	189.17	185.00	16	9,012	0.18%
2023/05/25	6.1	179.56	20	181.25	180.00	-13.9	8,182	-0.17%
2023/05/24	7	163.43	10	163.85	165.00	-3	7,686	-0.04%
2023/05/23	3	159.67	4	160.50	160.00	-1	7,391	-0.01%
2023/05/22	4	160.63	5	161.50	161.50	-1	7,261	-0.01%
2023/05/19	1	160.50	5.2	162.58	164.00	-4.2	7,143	-0.06%
2023/05/18	1.1	153.80	11	156.10	159.50	-10	6,904	-0.14%
2023/05/17	0	148.50	8	149.31	149.50	-8	6,508	-0.12%
2023/05/16	7	142.93	12	142.50	144.50	-5	6,089	-0.08%
2023/05/15	5	137.60	1	135.50	135.50	4	5,715	0.07%
2023/05/12	0.1	140.00	0	0.00	139.00	0.1	5,663	0.00%
2023/05/11	2	139.75	4.1	141.36	141.00	-2.1	5,621	-0.04%
2023/05/10	8	138.69	7	138.36	139.50	1	5,636	0.02%
2023/05/09	9	138.33	6.1	139.00	139.00	3	5,615	0.05%
2023/05/08	0	0.00	0.1	136.00	135.00	-0.1	5,574	0.00%
2023/05/05	1	136.50	0	0.00	137.00	1	5,671	0.02%
2023/05/04	0	136.00	0	0.00	136.00	0	5,687	0.00%
2023/05/03	2	134.75	2	132.75	132.50	0	5,678	0.00%
2023/05/02	0	135.00	5.5	135.03	135.00	-5.5	5,777	-0.10%
2023/04/28	1	131.50	1	131.00	131.00	0	5,875	0.00%
2023/04/25	0.1	129.50	0	0.00	129.00	0.1	5,983	0.00%
2023/04/24	0	0.00	1	133.50	135.00	-1	5,966	-0.02%
2023/04/21	0.1	132.50	0	0.00	132.00	0.1	6,020	0.00%
2023/04/20	0	134.50	0	0.00	134.00	0	6,069	0.00%
2023/04/19	0.1	132.50	0.1	135.00	134.50	0	6,132	0.00%
2023/04/17	0	0.00	1.1	135.97	135.00	-1.1	6,169	-0.02%
2023/04/14	1	133.50	1	132.50	134.50	0	6,224	0.00%
2023/04/13	0	132.00	0	0.00	132.00	0	6,302	0.00%
2023/04/12	2	135.25	0	0.00	136.50	2	6,266	0.03%
2023/04/11	0.1	135.00	0	0.00	135.50	0.1	6,291	0.00%
2023/04/10	0	134.06	0	0.00	136.50	0	6,250	0.00%
2023/04/07	0.1	135.18	0	0.00	134.00	0.1	6,227	0.00%
2023/04/06	2	135.75	6.1	136.10	138.00	-4.1	6,239	-0.07%
2023/03/31	0	0.00	3.3	133.04	133.50	-3.3	6,146	-0.05%
2023/03/30	2	133.50	1	133.50	133.00	1	6,240	0.02%
2023/03/29	0	129.00	5	130.00	130.00	-5	6,253	-0.08%
2023/03/28	0	126.00	0	0.00	128.00	0	6,421	0.00%
2023/03/27	1	127.99	0	0.00	128.00	1	6,570	0.02%
2023/03/24	0	0.00	1	129.00	129.00	-1	6,994	-0.01%
2023/03/23	0	0.00	5.9	124.97	126.00	-5.9	7,530	-0.08%
2023/03/22	3	122.50	2.1	123.64	123.50	0.9	7,667	0.01%
2023/03/21	0.1	119.50	0	0.00	120.00	0.1	7,596	0.00%
2023/03/20	0.3	118.97	0	0.00	120.00	0.3	7,621	0.00%
2023/03/17	1	117.50	0	0.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	1	120.00	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	1.1	119.05	119.00	-1.1	7,704	-0.01%
2023/03/14	1.4	117.14	1	116.50	117.50	0.4	7,723	0.01%
2023/03/13	1.2	116.67	1	118.00	118.50	0.2	7,758	0.00%
2023/03/09	10.1	120.00	12	119.04	119.00	-1.9	7,803	-0.02%
2023/03/08	5	116.50	1	117.00	117.00	4	7,802	0.05%
2023/03/07	1	118.50	1	119.50	119.50	0	7,775	0.00%
2023/03/06	0	0.00	1	118.50	118.50	-1	7,823	-0.01%
2023/03/03	1	120.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	1	120.00	0	0.00	120.00	1	8,078	0.01%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	1	120.00	0	0.00	119.00	1	8,196	0.01%
2023/02/23	1	120.50	5	120.60	120.50	-4	8,349	-0.05%
2023/02/21	2	116.50	0	0.00	116.50	2	8,830	0.02%
2023/02/20	2	117.50	1	116.50	116.50	1	9,029	0.01%
2023/02/17	1	119.00	0	0.00	117.50	1	9,090	0.01%
2023/02/16	2	120.75	1	120.50	121.00	1	9,203	0.01%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/14	1	119.00	0	0.00	119.00	1	9,307	0.01%
2023/02/13	1	117.50	0	0.00	117.50	1	9,392	0.01%
2023/02/10	0	0.00	0.2	117.00	117.00	-0.2	9,518	0.00%
2023/02/09	0	0.00	0	119.50	117.00	0	9,760	0.00%
2023/02/08	0	121.50	1	122.00	120.00	-1	9,879	-0.01%
2023/02/07	0	119.00	1	119.50	119.50	-1	9,880	-0.01%
2023/02/06	2	114.50	3	116.00	116.00	-1	9,766	-0.01%
2023/02/01	1	118.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	3	115.17	1	115.51	115.50	2	9,642	0.02%
2023/01/30	1	117.01	6.3	119.18	119.50	-5.2	9,570	-0.05%
2023/01/17	1	114.50	2	114.25	114.00	-1	9,451	-0.01%
2023/01/16	3	114.00	3	113.83	113.50	0	9,558	0.00%
2023/01/13	3	114.50	2	114.00	114.00	1	9,583	0.01%
2023/01/12	0	113.50	0	0.00	114.00	0	9,710	0.00%
2023/01/11	0	113.67	1	114.00	114.50	-1	10,011	-0.01%
2023/01/10	0	113.75	2	114.24	114.50	-2	10,444	-0.02%
2023/01/09	0	113.00	3	113.50	113.50	-3	10,464	-0.03%
2023/01/06	0	0.00	8	111.00	112.00	-8	10,450	-0.08%
2023/01/05	4	112.50	3	111.33	110.50	1	10,448	0.01%
2023/01/04	4	110.50	6	111.67	112.00	-2	10,370	-0.02%
2023/01/03	2	106.00	7	110.50	111.00	-5	10,354	-0.05%
2022/12/30	0	0.00	1	109.00	106.50	-1	10,334	-0.01%
2022/12/29	1	107.50	6	107.75	107.50	-5	10,358	-0.05%
2022/12/28	3	105.50	3	104.83	105.50	0	10,389	0.00%
2022/12/27	2	106.25	2	105.75	106.00	0	10,486	0.00%
2022/12/26	4	106.75	3	105.00	105.00	1	10,496	0.01%
2022/12/23	2	103.00	3	105.17	106.50	-1	10,489	-0.01%
2022/12/22	5	103.50	6	105.17	105.00	-1	10,577	-0.01%
2022/12/21	0	101.50	0	0.00	101.00	0	10,486	0.00%
2022/12/20	15	104.03	10	102.00	100.00	5	10,440	0.05%
2022/12/19	4	104.13	0	0.00	103.00	4	10,318	0.04%
2022/12/16	8	109.63	2	107.25	107.00	6	10,187	0.06%
2022/12/15	1.4	115.04	7.1	114.00	114.00	-5.7	9,893	-0.06%
2022/12/14	2	106.50	0	0.00	107.00	2	9,425	0.02%
2022/12/13	1	102.00	3	103.50	102.50	-2	9,380	-0.02%
2022/12/12	2	101.75	0	0.00	102.50	2	9,527	0.02%
2022/12/09	1	101.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	7	103.07	4	102.00	102.50	3	9,983	0.03%
2022/12/06	6	103.42	0	0.00	103.50	6	10,246	0.06%
2022/12/05	1	108.50	1	110.00	108.00	0	10,310	0.00%
2022/12/02	3	111.50	2	110.50	111.00	1	10,365	0.01%
2022/12/01	1	111.00	8	112.31	112.50	-7	10,376	-0.07%
2022/11/30	7	110.07	6	108.00	108.00	1	10,259	0.01%
2022/11/28	1	109.00	1	109.00	108.50	0	10,151	0.00%
2022/11/25	3	108.00	11.2	110.75	107.50	-8.2	10,102	-0.08%
2022/11/24	2	106.50	1.1	106.91	107.00	0.9	9,830	0.01%
2022/11/23	9	105.83	3	106.17	105.50	6	9,809	0.06%
2022/11/22	6	107.00	0.1	109.00	107.00	5.9	9,772	0.06%
2022/11/21	4	108.38	3	110.00	108.00	1	9,725	0.01%
2022/11/18	1	107.51	3	110.83	113.00	-2	9,512	-0.02%
2022/11/17	4	105.25	9	106.67	107.00	-5	9,089	-0.06%
2022/11/16	0.1	104.00	11	104.14	104.00	-10.9	8,886	-0.12%
2022/11/15	2	98.10	2	99.30	99.00	0	8,682	0.00%
2022/11/14	1	99.00	0	100.00	100.50	1	8,649	0.01%
2022/11/10	1	100.50	1	101.50	100.50	0	8,519	0.00%
2022/11/09	2	101.00	3	101.67	102.50	-1	8,495	-0.01%
2022/11/08	7	101.93	0	101.50	101.00	7	8,550	0.08%
2022/11/07	1	101.50	11	99.71	102.00	-10	8,528	-0.12%
2022/11/04	8	96.03	8	96.30	96.80	0	8,287	0.00%
2022/11/03	0	94.27	4	94.83	95.10	-4	8,107	-0.05%
2022/11/02	0	92.15	1	92.20	92.50	-1	7,989	-0.01%
2022/11/01	0	91.80	0	0.00	91.50	0	7,996	0.00%
2022/10/31	3	92.43	1	92.50	92.50	2	8,003	0.03%
2022/10/28	2	92.80	3	93.07	92.50	-1	8,131	-0.01%
2022/10/27	0.1	92.30	5.4	92.32	93.00	-5.3	8,161	-0.06%
2022/10/26	4	91.45	2	91.64	91.30	2	8,133	0.02%
2022/10/25	0	89.40	1	89.90	90.20	-1	8,121	-0.01%
2022/10/21	1	90.00	2	89.75	90.30	-1	8,075	-0.01%
2022/10/20	5.2	89.40	3	89.87	90.00	2.2	8,092	0.03%
2022/10/19	5.2	89.60	4	90.08	91.60	1.2	8,056	0.01%
2022/10/18	5	88.82	14	90.34	89.30	-9	7,844	-0.11%
2022/10/17	0	0.00	2	82.55	83.10	-2	7,549	-0.03%
2022/10/14	2	82.50	0	0.00	82.10	2	7,581	0.03%
2022/10/13	1	82.60	5	82.80	82.90	-4	7,723	-0.05%
2022/10/11	1	82.50	2	82.30	82.90	-1	7,973	-0.01%
2022/10/07	7	85.60	0	0.00	84.80	7	7,914	0.09%
2022/10/06	4	89.35	1	89.00	89.00	3	7,802	0.04%
2022/10/05	1	91.30	2	91.45	90.60	-1	7,777	-0.01%
2022/10/04	1	90.70	0	0.00	90.70	1	7,749	0.01%
2022/09/30	0	0.00	21	86.82	88.30	-21	7,713	-0.27%
2022/09/29	1	89.50	0	0.00	88.90	1	7,691	0.01%
2022/09/28	0	0.00	5	89.00	88.40	-5	7,664	-0.07%
2022/09/27	6	88.55	0	0.00	89.00	6	7,667	0.08%
2022/09/26	0	0.00	5	88.70	89.20	-5	7,668	-0.07%
2022/09/22	8	91.40	18	92.19	93.00	-10	7,956	-0.13%
2022/09/21	3	91.40	2.2	90.04	90.00	0.8	7,830	0.01%
2022/09/20	3.2	94.28	2	92.85	93.20	1.2	7,646	0.02%
2022/09/19	1	95.80	18	95.52	95.30	-17	7,475	-0.23%
2022/09/16	8	93.94	4	94.28	93.70	4	7,292	0.05%
2022/09/15	48	92.66	41	93.86	95.50	7	7,172	0.10%
2022/09/14	24	90.86	3	92.43	91.00	21	6,920	0.30%
2022/09/13	1	95.60	19	93.94	92.90	-18	6,768	-0.27%
2022/09/12	1	90.80	32.1	91.08	91.10	-31.1	6,573	-0.47%
2022/09/08	1	81.40	28	84.94	86.20	-27	6,484	-0.42%
2022/09/07	0	0.00	1	81.10	80.30	-1	6,467	-0.02%
2022/09/06	18	82.79	0	0.00	81.20	18	6,615	0.27%
2022/09/02	0	0.00	6	85.15	85.10	-6	6,708	-0.09%
2022/09/01	1	84.50	0	0.00	83.90	1	6,762	0.01%
2022/08/31	0	0.00	1	85.80	85.90	-1	6,740	-0.01%
2022/08/30	1	84.60	0	0.00	84.50	1	6,789	0.01%
2022/08/29	10	83.90	0	0.00	84.80	10	6,829	0.15%
2022/08/26	1	85.80	22	86.45	87.00	-21	6,799	-0.31%
2022/08/25	3	84.90	1	85.20	85.70	2	6,768	0.03%
2022/08/24	0	0.00	1	84.10	83.50	-1	6,749	-0.01%
2022/08/23	19	84.01	2	84.00	83.50	17	6,791	0.25%
2022/08/22	31	85.74	0	0.00	85.00	31	6,893	0.45%
2022/08/19	1	86.40	11	87.40	87.10	-10	6,903	-0.14%
2022/08/18	0	0.00	32	86.44	86.90	-32	6,890	-0.46%
2022/08/17	1	85.20	2	84.35	85.30	-1	6,838	-0.01%
2022/08/16	40	84.55	0	0.00	83.60	40	6,825	0.59%
2022/08/15	1	85.10	4	85.48	85.20	-3	6,797	-0.04%
2022/08/12	2	81.15	1.1	82.44	82.80	0.9	6,669	0.01%
2022/08/11	0	0.00	24	80.93	80.30	-24	6,549	-0.37%
2022/08/10	11	79.18	0	0.00	79.30	11	6,543	0.17%
2022/08/09	11	78.45	11	79.90	79.90	0	6,553	0.00%
2022/08/08	21	79.50	10	79.70	79.70	11	6,590	0.17%
2022/08/05	10	80.30	10	80.60	80.60	0	6,588	0.00%
2022/08/04	9	80.50	3	79.83	79.60	6	6,598	0.09%
2022/08/03	3	91.97	1	92.10	92.30	2	6,507	0.03%
2022/08/02	15	92.35	17	92.32	92.20	-2	6,427	-0.03%
2022/08/01	7	92.56	6	93.00	93.30	1	6,343	0.02%
2022/07/29	9	90.86	3	91.13	91.40	6	6,304	0.10%
2022/07/28	3	91.40	4	91.08	90.70	-1	6,307	-0.02%
2022/07/27	3	90.13	1	90.90	91.00	2	6,285	0.03%
2022/07/26	8	90.21	4	89.80	89.80	4	6,222	0.06%
2022/07/25	1	93.91	0	0.00	94.00	1	6,130	0.02%
2022/07/22	7	95.87	3	95.93	95.30	4	6,050	0.07%
2022/07/21	2	97.30	4.1	97.34	97.90	-2.1	5,927	-0.04%
2022/07/20	2	95.85	1	96.80	96.80	1	5,880	0.02%
2022/07/19	3	93.70	8	92.20	93.80	-5	5,812	-0.09%
2022/07/18	1	90.30	4.1	91.13	91.80	-3.1	5,674	-0.05%
2022/07/15	0	0.00	1	87.40	87.40	-1	5,653	-0.02%
2022/07/14	1	87.00	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0	0.00	1	85.70	86.00	-1	5,840	-0.02%
2022/07/12	11	83.62	1	83.70	83.40	10	5,872	0.17%
2022/07/11	1	87.50	0	0.00	87.50	1	5,853	0.02%
2022/07/08	2	88.50	0	0.00	89.30	2	5,914	0.03%
2022/07/07	0	0.00	1	84.20	86.70	-1	5,950	-0.02%
2022/07/06	1	86.30	11	87.22	86.00	-10	6,044	-0.17%
2022/07/05	2	84.80	1	85.50	86.20	1	6,044	0.02%
2022/07/04	1	82.20	2	83.10	83.40	-1	6,076	-0.02%
2022/07/01	18.7	83.25	3	80.93	81.50	15.7	6,107	0.26%
2022/06/30	3	88.80	1	88.90	88.70	2	5,859	0.03%
2022/06/29	1	91.80	1	92.00	92.00	0	5,812	0.00%
2022/06/28	1	94.60	0	0.00	93.00	1	5,798	0.02%
2022/06/24	0	0.00	0.2	94.40	94.10	-0.2	5,882	0.00%
2022/06/23	8	93.21	1	92.70	92.30	7	5,883	0.12%
2022/06/21	0	0.00	2	96.80	96.50	-2	5,892	-0.03%
2022/06/20	0	0.00	1	93.80	93.90	-1	5,958	-0.02%
2022/06/17	2	98.20	1	98.50	98.00	1	6,056	0.02%
2022/06/16	14	100.14	5	100.60	98.80	9	6,177	0.15%
2022/06/15	7	101.43	2	101.00	100.00	5	6,163	0.08%
2022/06/14	1	102.50	0	0.00	104.00	1	6,154	0.02%
2022/06/10	9	109.89	0	0.00	109.50	9	6,272	0.14%
2022/06/09	0	0.00	1	115.00	114.00	-1	6,453	-0.02%
2022/06/07	0	113.50	5	113.60	114.00	-5	6,811	-0.07%
2022/06/02	2	112.00	1	111.50	110.50	1	7,007	0.01%
2022/06/01	1	112.50	0	0.00	112.50	1	7,227	0.01%
2022/05/31	3	112.17	0	0.00	113.00	3	7,306	0.04%
2022/05/30	4	112.38	3	112.33	112.50	1	7,376	0.01%
2022/05/25	10	105.50	0	0.00	105.50	10	7,686	0.13%
2022/05/23	1	107.00	0	0.00	105.50	1	7,936	0.01%
2022/05/20	2	107.75	20	107.50	107.00	-18	8,155	-0.22%
2022/05/18	21	110.05	2	109.50	110.50	19	8,338	0.23%
2022/05/17	0	0.00	7	108.36	108.50	-7	8,414	-0.08%
2022/05/16	2	110.75	1	107.50	107.50	1	8,507	0.01%
2022/05/13	6	106.00	3.1	107.35	108.00	3	8,587	0.03%
2022/05/12	3	105.67	0	0.00	105.50	3	8,662	0.03%
2022/05/11	2	106.51	0	0.00	106.00	2	8,893	0.02%
2022/05/10	0	107.75	2	109.00	110.00	-2	8,902	-0.02%
2022/05/09	2	110.99	1.1	110.05	110.00	0.9	9,013	0.01%
2022/05/06	0	112.50	1	111.50	111.50	-1	9,231	-0.01%
2022/05/05	3	115.50	1	115.50	114.50	2	9,365	0.02%
2022/05/04	5	115.00	0	0.00	115.00	5	9,416	0.05%
2022/04/29	0	0.00	2	111.00	108.50	-2	9,485	-0.02%
2022/04/28	1	109.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	0	0.00	5	108.00	107.50	-5	9,616	-0.05%
2022/04/26	3	109.50	0	0.00	108.50	3	9,599	0.03%
2022/04/25	6	107.00	0	0.00	107.00	6	9,596	0.06%
2022/04/22	1	114.50	27	113.96	111.50	-26	9,530	-0.27%
2022/04/21	1	115.50	0.1	115.00	113.50	0.9	9,544	0.01%
2022/04/20	1	114.00	0	0.00	116.00	1	9,565	0.01%
2022/04/19	0	0.00	1	115.00	113.50	-1	9,539	-0.01%
2022/04/18	4	110.50	4	112.50	111.00	0	9,657	0.00%
2022/04/15	4.1	112.90	4	112.63	112.50	0.1	9,847	0.00%
2022/04/14	5	115.70	0	0.00	114.50	5	10,028	0.05%
2022/04/13	9	115.78	5	115.90	116.00	4	10,073	0.04%
2022/04/12	2	118.24	0	0.00	117.00	2	10,092	0.02%
2022/04/11	6.1	119.67	1	119.50	119.50	5.1	10,188	0.05%
2022/04/08	2	122.00	0	0.00	122.50	2	10,174	0.02%
2022/04/07	7.2	125.00	10	124.50	122.50	-2.8	10,113	-0.03%
2022/04/06	0	128.35	0	0.00	127.50	0	10,048	0.00%
2022/04/01	4	128.00	5	128.50	130.50	-1	10,021	-0.01%
2022/03/31	6	129.17	6	130.42	130.00	0	10,067	0.00%
2022/03/30	2.1	130.74	3	129.83	130.00	-0.9	10,111	-0.01%
2022/03/29	2	131.75	6	131.50	131.00	-4	10,208	-0.04%
2022/03/28	1	130.00	0	0.00	131.50	1	10,345	0.01%
2022/03/25	3	130.67	2	130.75	130.50	1	10,598	0.01%
2022/03/24	26	129.50	25	129.50	129.50	1	10,745	0.01%
2022/03/23	41	129.91	43	129.09	129.00	-2	10,883	-0.02%
2022/03/22	5.1	126.51	2	127.75	128.50	3.1	11,334	0.03%
2022/03/21	17	131.59	0	0.00	131.00	17	11,369	0.15%
2022/03/18	4	128.00	4	130.00	130.50	0	11,535	0.00%
2022/03/17	1	130.50	5	131.40	130.50	-4	12,011	-0.03%
2022/03/16	2	128.00	1	127.00	127.00	1	12,303	0.01%
2022/03/15	2	127.25	4	126.75	126.00	-2	12,771	-0.02%
2022/03/14	5	129.30	20	129.33	130.50	-15	13,145	-0.11%
2022/03/11	3	134.33	1	132.50	133.00	2	13,092	0.02%
2022/03/10	41	140.48	41	141.99	138.50	0	13,162	0.00%
2022/03/09	3	135.00	0	0.00	136.00	3	13,254	0.02%
2022/03/08	0	0.00	2	137.50	135.50	-2	13,304	-0.02%
2022/03/07	34	139.91	1	140.50	139.50	33	13,326	0.25%
2022/03/03	17.2	148.65	0	0.00	148.50	17.2	13,403	0.13%
2022/03/02	1	145.50	1	146.00	146.00	0	13,442	0.00%
2022/03/01	4	145.63	5	145.00	145.50	-1	13,445	-0.01%
2022/02/25	1	140.00	21	142.10	140.00	-20	13,345	-0.15%
2022/02/24	1	142.99	0	0.00	141.00	1	13,363	0.01%
2022/02/23	0	143.50	3.1	145.03	148.00	-3.1	13,405	-0.02%
2022/02/22	23.1	140.16	0	0.00	140.00	23.1	13,560	0.17%
2022/02/21	5	148.60	1	148.00	147.50	4	13,689	0.03%
2022/02/18	0	0.00	1	149.50	152.50	-1	13,886	-0.01%
2022/02/17	2	152.50	1	153.00	152.50	1	14,252	0.01%
2022/02/16	1	154.00	0	0.00	151.50	1	14,789	0.01%
2022/02/15	1	149.50	3	149.67	149.50	-2	15,392	-0.01%
2022/02/14	2	145.00	0	0.00	143.50	2	15,733	0.01%
2022/02/11	2	148.50	1	149.50	148.00	1	16,225	0.01%
2022/02/10	1	153.00	0	0.00	150.00	1	16,909	0.01%
2022/02/08	2	148.25	1	150.00	152.50	1	18,397	0.01%
2022/02/07	30	143.50	32	144.56	146.00	-2	18,438	-0.01%
2022/01/26	1	137.00	1	137.50	137.50	0	18,851	0.00%
2022/01/25	1	142.00	0	0.00	142.00	1	19,252	0.01%
2022/01/24	0	0.00	3	139.17	140.00	-3	19,863	-0.02%
2022/01/21	1	141.00	0.3	141.00	141.00	0.7	20,164	0.00%
2022/01/20	3	144.50	3	141.67	142.00	0	20,174	0.00%
2022/01/19	1	143.00	4	143.38	143.50	-3	20,165	-0.01%
2022/01/18	3	144.33	1	143.00	143.00	2	20,268	0.01%
2022/01/17	1	138.02	1	139.00	140.50	0	20,318	0.00%
2022/01/14	0	0.00	1	138.50	138.50	-1	20,520	0.00%
2022/01/13	0.2	142.50	1	140.50	139.50	-0.8	21,100	0.00%
2022/01/12	4.4	143.61	7	141.79	142.00	-2.6	21,156	-0.01%
2022/01/11	1.2	142.67	0	0.00	141.00	1.2	21,319	0.01%
2022/01/10	1	144.00	2	145.25	149.00	-1	21,764	0.00%
2022/01/07	0	0.00	1	146.00	147.50	-1	21,736	0.00%
2022/01/06	0	0.00	2	154.00	154.50	-2	21,802	-0.01%
2022/01/05	19	153.47	20.5	154.49	154.00	-1.5	22,262	-0.01%
2022/01/04	22	156.05	28	156.96	152.50	-6	23,353	-0.03%
2022/01/03	0	0.00	1	156.00	156.50	-1	24,034	0.00%
2021/12/29	1	154.00	0	0.00	154.00	1	24,031	0.00%
2021/12/28	0	0.00	3	156.50	156.50	-3	24,030	-0.01%
2021/12/27	2	155.25	5	158.10	155.00	-3	24,009	-0.01%
2021/12/24	0	0.00	1	156.00	156.00	-1	23,957	0.00%
2021/12/23	3	156.17	1	156.00	155.00	2	23,949	0.01%
2021/12/22	9	156.22	13	156.92	157.00	-4	23,896	-0.02%
2021/12/21	16	152.22	12	155.50	155.00	4	23,739	0.02%
2021/12/20	4	156.00	6	154.75	153.50	-2	23,512	-0.01%
2021/12/17	14	154.89	14	155.43	154.50	0	23,365	0.00%
2021/12/16	36	159.79	18	160.78	158.00	18	23,232	0.08%
2021/12/15	4	152.63	1	152.50	152.50	3	22,701	0.01%
2021/12/14	3	154.50	2	152.00	151.50	1	22,456	0.00%
2021/12/13	2	160.00	13	159.04	160.00	-11	22,105	-0.05%
2021/12/10	4	148.00	42	149.83	152.50	-38	21,555	-0.18%
2021/12/09	9	147.00	14	146.29	148.00	-5	21,107	-0.02%
2021/12/08	23	138.35	43	140.37	142.50	-20	20,581	-0.10%
2021/12/07	0	0.00	4	132.13	132.50	-4	20,071	-0.02%
2021/12/06	30	135.25	16	134.44	134.50	14	19,908	0.07%
2021/12/03	3	141.00	10	140.55	141.00	-7	19,687	-0.04%
2021/12/02	11	138.14	4	136.75	136.50	7	19,627	0.04%
2021/12/01	42	138.73	42	135.67	139.00	0	19,526	0.00%
2021/11/30	1	138.00	6	137.92	136.00	-5	19,466	-0.03%
2021/11/29	2	129.75	2	131.75	132.00	0	19,444	0.00%
2021/11/26	1	134.00	8	134.25	135.00	-7	19,377	-0.04%
2021/11/25	3	134.83	4	134.50	134.00	-1	19,277	-0.01%
2021/11/24	21	133.55	6	133.92	134.00	15	19,241	0.08%
2021/11/23	3	134.00	5	133.50	134.50	-2	19,141	-0.01%
2021/11/22	10	141.10	5	137.50	138.00	5	18,983	0.03%
2021/11/19	15	142.00	15	140.73	141.00	0	18,878	0.00%
2021/11/18	3	143.83	2	139.25	138.50	1	18,774	0.01%
2021/11/17	0	0.00	4	137.88	143.00	-4	18,459	-0.02%
2021/11/16	10	139.85	16	139.88	140.50	-6	18,248	-0.03%
2021/11/15	11	140.64	24	136.79	136.00	-13	17,904	-0.07%
2021/11/12	12	134.04	14	134.61	135.50	-2	17,418	-0.01%
2021/11/11	13	137.39	6	137.33	137.00	7	16,805	0.04%
2021/11/10	10	138.35	10	139.60	139.00	0	16,617	0.00%
2021/11/09	38	136.93	32	136.08	136.50	6	16,104	0.04%
2021/11/08	16	131.41	21.2	130.88	133.50	-5.2	15,262	-0.03%
2021/11/05	19	125.34	35	125.89	124.00	-16	14,409	-0.11%
2021/11/04	1	123.00	3	123.50	121.00	-2	13,781	-0.01%
2021/11/03	9	119.39	26.2	121.99	123.00	-17.2	13,598	-0.13%
2021/11/02	65	119.62	21.1	118.27	118.50	43.9	13,020	0.34%
2021/11/01	4.1	118.46	7.1	117.59	119.50	-3	12,583	-0.02%
2021/10/29	1	111.50	16.3	112.32	112.50	-15.3	11,904	-0.13%
2021/10/28	0.3	107.50	0	0.00	107.50	0.3	11,594	0.00%
2021/10/27	0	0.00	1	106.00	108.00	-1	11,525	-0.01%
2021/10/26	4	107.13	6	106.50	105.50	-2	11,465	-0.02%
2021/10/25	1	104.00	1	103.50	104.00	0	11,395	0.00%
2021/10/22	20	105.75	3	106.67	105.00	17	11,377	0.15%
2021/10/21	15	111.07	13	109.88	106.50	2	11,294	0.02%
2021/10/20	1	109.00	5	110.00	110.00	-4	10,860	-0.04%
2021/10/19	8	108.06	19.1	109.45	110.00	-11.1	10,784	-0.10%
2021/10/18	26	110.79	9	110.60	107.00	17	10,665	0.16%
2021/10/15	0	0.00	5	106.90	107.00	-5	10,137	-0.05%
2021/10/14	3	105.67	15	104.37	104.50	-12	9,964	-0.12%
2021/10/13	3.1	105.79	3	105.83	107.00	0.1	9,776	0.00%
2021/10/12	12	103.00	46.6	104.13	105.00	-34.6	9,222	-0.37%
2021/10/08	72	96.37	39.2	98.89	100.50	32.8	8,078	0.41%
2021/10/07	0	0.00	2	90.00	91.80	-2	7,290	-0.03%
2021/10/05	1	83.80	0	0.00	84.90	1	7,486	0.01%
2021/10/04	18	85.11	6	86.20	84.80	12	7,591	0.16%
2021/10/01	6	85.17	6	85.88	86.00	0	7,741	0.00%
2021/09/30	5	85.90	5	86.90	86.80	0	7,810	0.00%
2021/09/28	10	90.00	0	0.00	89.70	10	7,928	0.13%
2021/09/24	7	93.36	4	92.55	92.10	3	7,949	0.04%
2021/09/23	2	92.95	5	92.94	93.00	-3	7,945	-0.04%
2021/09/22	0	0.00	10	91.20	91.00	-10	7,995	-0.13%
2021/09/15	10	88.80	0	0.00	89.00	10	8,329	0.12%
2021/09/14	2	90.25	0	0.00	90.20	2	8,458	0.02%
2021/09/13	10	90.30	8	90.23	90.10	2	8,842	0.02%
2021/09/09	4	88.20	0	0.00	89.90	4	9,546	0.04%
2021/09/08	3	89.30	0	0.00	87.70	3	9,669	0.03%
2021/09/07	7	92.49	3	92.50	91.30	4	9,625	0.04%
2021/09/06	1	90.51	11	90.98	90.70	-10	9,556	-0.10%
2021/09/03	0	0.00	30	88.80	90.20	-30	9,531	-0.31%
2021/09/02	3	90.07	3	90.13	88.80	0	9,559	0.00%
2021/09/01	34	88.99	4	89.38	91.50	30	9,567	0.31%
2021/08/30	0.1	86.10	1	85.30	85.30	-0.9	9,551	-0.01%
2021/08/27	6.3	86.31	0	0.00	86.30	6.3	9,540	0.07%
2021/08/26	2	86.10	0	0.00	86.00	2	9,584	0.02%
2021/08/25	2	87.00	0	0.00	87.20	2	9,663	0.02%
2021/08/24	10	86.11	4	86.58	86.20	6	9,735	0.06%
2021/08/23	0	0.00	6	83.30	83.20	-6	9,652	-0.06%
2021/08/20	31	81.41	25	81.92	81.50	6	9,748	0.06%
2021/08/19	7	83.53	5	83.80	83.10	2	9,724	0.02%
2021/08/18	5	83.60	5	85.10	86.40	0	9,819	0.00%
2021/08/17	12	87.62	0	0.00	85.60	12	10,014	0.12%
2021/08/16	5	89.10	2	87.50	88.10	3	10,070	0.03%
2021/08/12	2	91.90	5	92.50	94.60	-3	10,641	-0.03%
2021/08/11	1	93.70	2	96.00	92.80	-1	10,843	-0.01%
2021/08/10	3	98.03	0	0.00	97.60	3	11,111	0.03%
2021/08/09	2	100.00	6	100.03	99.10	-4	11,543	-0.03%
2021/08/06	1	97.30	0	0.00	97.90	1	11,848	0.01%
2021/08/05	1	97.60	0	0.00	97.20	1	12,496	0.01%
2021/08/04	1	99.10	0	0.00	99.30	1	12,478	0.01%
2021/08/03	0	0.00	1	98.10	98.50	-1	12,714	-0.01%
2021/08/02	1	99.70	1	99.50	99.50	0	13,015	0.00%
2021/07/30	1	99.60	2	99.80	100.00	-1	13,181	-0.01%
2021/07/29	5	99.58	4	99.63	98.80	1	13,315	0.01%
2021/07/28	4	100.63	7	100.43	99.50	-3	13,431	-0.02%
2021/07/27	13	103.38	6	103.33	101.00	7	13,611	0.05%
2021/07/26	4	101.01	9.2	100.59	101.00	-5.2	13,723	-0.04%
2021/07/23	5	97.00	0	0.00	97.00	5	13,571	0.04%
2021/07/21	0	0.00	2	97.65	96.10	-2	13,730	-0.01%
2021/07/20	1	99.80	1	99.50	98.90	0	13,774	0.00%
2021/07/19	3	98.90	5	99.56	100.00	-2	13,920	-0.01%
2021/07/15	1	96.61	0	0.00	97.40	1	13,973	0.01%
2021/07/14	11	96.24	7	95.31	95.30	4	14,038	0.03%
2021/07/13	6.3	98.48	10.1	97.39	97.20	-3.8	14,178	-0.03%
2021/07/12	14	99.99	1	97.60	97.60	13	14,447	0.09%
2021/07/09	8	101.25	15	101.47	101.00	-7	14,393	-0.05%
2021/07/08	3	106.33	0	0.00	105.50	3	14,472	0.02%
2021/07/07	2	112.25	13.1	112.04	113.00	-11.1	14,399	-0.08%
2021/07/06	5.3	112.98	10	112.70	112.50	-4.7	14,384	-0.03%
2021/07/05	5	110.50	12	110.42	111.50	-7	14,430	-0.05%
2021/07/02	5	106.90	4	107.00	107.00	1	14,340	0.01%
2021/07/01	8	107.19	3.2	107.63	107.00	4.8	14,338	0.03%
2021/06/30	13	106.96	1	107.00	107.50	12	14,348	0.08%
2021/06/29	1	111.50	1	106.50	106.50	0	14,334	0.00%
2021/06/28	11	107.45	5	109.10	110.00	6	14,388	0.04%
2021/06/25	17	109.53	27	111.41	108.50	-10	14,245	-0.07%
2021/06/24	5	111.60	2	112.75	112.00	3	14,121	0.02%
2021/06/23	7	111.64	4	111.00	110.50	3	14,188	0.02%
2021/06/22	8	114.19	8	112.13	111.00	0	14,126	0.00%
2021/06/21	6	120.25	0	0.00	118.00	6	13,793	0.04%
2021/06/18	3	122.17	16	122.88	125.00	-13	13,541	-0.10%
2021/06/17	1	111.00	8.1	114.57	116.00	-7.1	13,286	-0.05%
2021/06/16	3	112.33	2	113.50	112.00	1	13,203	0.01%
2021/06/15	3	112.00	0	0.00	112.50	3	13,380	0.02%
2021/06/11	10	112.95	1.4	111.68	111.00	8.6	13,419	0.06%
2021/06/10	1	114.50	2	114.00	114.00	-1	13,623	-0.01%
2021/06/09	3	113.50	7	113.86	113.50	-4	13,743	-0.03%
2021/06/08	5	113.30	5	111.60	110.50	0	13,739	0.00%
2021/06/07	25	109.50	20	110.50	111.50	5	13,982	0.04%
2021/06/04	1	112.00	4	112.00	112.00	-3	14,326	-0.02%
2021/06/03	1	113.00	5	111.20	114.00	-4	14,526	-0.03%
2021/06/02	5	111.30	0	0.00	110.00	5	14,698	0.03%
2021/06/01	1	113.50	2	114.50	113.50	-1	14,626	-0.01%
2021/05/31	1	108.00	4	109.00	110.00	-3	14,522	-0.02%
2021/05/28	33	109.26	24	108.00	108.00	9	14,490	0.06%
2021/05/27	2	105.25	1	105.50	105.00	1	14,401	0.01%
2021/05/26	13	103.31	9	103.00	103.00	4	14,398	0.03%
2021/05/25	21	104.64	2	105.00	106.00	19	14,306	0.13%
2021/05/24	0.1	98.50	0	0.00	99.10	0.1	14,150	0.00%
2021/05/21	19	101.69	16	99.25	99.60	3	14,500	0.02%
2021/05/20	8	104.50	1	104.50	102.00	7	14,231	0.05%
2021/05/19	7	114.36	23	112.72	113.00	-16	13,924	-0.11%
2021/05/18	28	114.96	4	112.50	115.00	24	13,880	0.17%
2021/05/17	13	107.58	6	107.08	106.50	7	13,825	0.05%
2021/05/14	13	101.65	13	103.54	100.00	0	13,398	0.00%
2021/05/13	9	95.12	16	95.57	97.20	-7	13,010	-0.05%
2021/05/11	0.1	116.00	76	115.50	115.50	-75.9	12,296	-0.62%
2021/05/10	1	129.00	5	128.90	128.00	-4	12,100	-0.03%
2021/05/07	0	0.00	1	120.50	122.00	-1	11,789	-0.01%
2021/05/06	2	119.25	0	0.00	120.00	2	11,685	0.02%
2021/05/05	1	124.00	1	126.00	123.50	0	11,554	0.00%
2021/05/04	1	129.00	1	121.50	121.50	0	11,406	0.00%
2021/05/03	9	130.22	28	128.16	125.00	-19	11,245	-0.17%
2021/04/29	2	123.00	3	120.83	123.00	-1	11,012	-0.01%
2021/04/28	2	120.00	1	120.00	120.50	1	10,953	0.01%
2021/04/27	4	119.00	9	117.72	119.00	-5	10,947	-0.05%
2021/04/26	3	114.83	6	111.42	117.00	-3	10,762	-0.03%
2021/04/23	5	109.10	3.1	109.85	111.00	1.9	10,613	0.02%
2021/04/22	1	104.02	1	105.50	104.00	0	10,485	0.00%
2021/04/21	1	109.50	0	0.00	106.50	1	10,433	0.01%
2021/04/20	12	108.25	1	107.55	108.00	11	10,536	0.10%
2021/04/19	2	109.25	24	109.29	110.00	-22	10,499	-0.21%
2021/04/16	5	114.80	5	115.30	115.50	0	10,319	0.00%
2021/04/15	2	108.50	3	107.33	108.00	-1	10,045	-0.01%
2021/04/14	2.1	105.24	2	106.00	107.50	0.1	9,963	0.00%
2021/04/13	0	103.75	1	103.50	101.50	-1	9,837	-0.01%
2021/04/12	1	106.47	1.1	106.00	104.00	-0.1	9,844	0.00%
2021/04/09	23	101.89	1	101.50	102.00	22	9,781	0.22%
2021/04/08	1	99.00	0	0.00	98.80	1	9,660	0.01%
2021/04/07	0	0.00	1.1	100.44	100.50	-1.1	9,626	-0.01%
2021/04/06	7	99.29	1	99.00	99.60	6	9,614	0.06%
2021/04/01	1	100.00	1	98.40	98.60	0	9,580	0.00%
2021/03/31	3	100.23	4	99.15	99.80	-1	9,513	-0.01%
2021/03/30	1	96.90	2	97.10	96.80	-1	9,388	-0.01%
2021/03/29	2	97.75	0	0.00	97.50	2	9,386	0.02%
2021/03/26	1	95.60	1	96.70	97.30	0	9,390	0.00%
2021/03/25	1	93.60	1	94.40	94.80	0	9,360	0.00%
2021/03/24	0	96.96	1	95.90	95.80	-1	9,397	-0.01%
2021/03/23	1	95.40	0	0.00	96.70	1	9,391	0.01%
2021/03/22	1	96.80	0	0.00	97.10	1	9,377	0.01%
2021/03/19	40	96.50	1	96.00	96.80	39	9,286	0.42%
2021/03/18	3	97.10	7	97.21	96.20	-4	9,267	-0.04%
2021/03/17	3	94.60	2	94.20	93.70	1	9,111	0.01%
2021/03/16	7	94.41	3	94.73	95.50	4	9,134	0.04%
2021/03/15	10	95.14	4	94.93	94.70	6	9,070	0.07%
2021/03/12	3	93.10	14	94.54	93.50	-11	9,105	-0.12%
2021/03/11	3	95.83	10	96.00	95.80	-7	9,014	-0.08%
2021/03/10	1	91.90	3.1	92.73	92.40	-2.1	8,729	-0.02%
2021/03/09	1	89.70	9	90.13	90.60	-8	8,454	-0.09%
2021/03/08	16	88.29	0	0.00	87.40	16	8,222	0.19%
2021/03/05	20	84.10	20	84.50	85.40	0	8,024	0.00%
2021/03/02	0	87.10	0	0.00	85.30	0	7,980	0.00%
2021/02/26	2	86.50	2	87.65	87.00	0	7,937	0.00%
2021/02/25	2	87.95	0	0.00	88.00	2	7,912	0.03%
2021/02/24	0	0.00	1	89.80	88.20	-1	8,013	-0.01%
2021/02/23	1	91.60	14	91.71	90.20	-13	8,056	-0.16%
2021/02/22	34	87.26	39	86.93	87.80	-5	7,612	-0.07%
2021/02/19	21	84.76	9	84.38	85.00	12	7,414	0.16%
2021/02/18	39	85.68	3	85.10	85.30	36	7,308	0.49%
2021/02/17	0	0.00	15.9	84.33	85.10	-15.9	7,090	-0.22%
2021/02/05	3	78.63	7	79.20	79.10	-4	6,712	-0.06%
2021/02/04	8	79.01	2	79.05	77.00	6	6,653	0.09%
2021/02/03	3	78.80	0	0.00	78.70	3	6,657	0.05%
2021/02/01	2	77.85	0	0.00	77.20	2	6,705	0.03%
2021/01/29	1	78.90	5	79.60	78.90	-4	6,681	-0.06%
2021/01/28	5	79.14	0	0.00	78.90	5	6,647	0.08%
2021/01/27	1	80.50	1	81.00	80.20	0	6,585	0.00%
2021/01/26	1	80.50	0	0.00	79.60	1	6,558	0.02%
2021/01/25	0	0.00	7	79.46	80.60	-7	6,531	-0.11%
2021/01/21	6	76.47	0	0.00	76.10	6	6,645	0.09%
2021/01/20	1	76.00	0	0.00	76.00	1	7,126	0.01%
2021/01/18	0	0.00	1	78.80	79.00	-1	7,009	-0.01%
2021/01/15	1	80.50	0	0.00	79.90	1	6,970	0.01%
2021/01/14	0	0.00	2	81.00	80.60	-2	6,955	-0.03%
2021/01/13	1	81.00	9	81.12	81.30	-8	6,921	-0.12%
2021/01/12	0	0.00	4	79.63	79.00	-4	6,807	-0.06%
2021/01/11	0	0.00	5.3	78.88	79.20	-5.3	6,749	-0.08%
2021/01/07	0	0.00	2	77.50	78.20	-2	6,626	-0.03%
2021/01/06	0	0.00	2	77.50	77.80	-2	6,613	-0.03%
2021/01/05	0	0.00	6	78.78	78.90	-6	6,566	-0.09%
2020/12/31	2	78.00	3	77.90	77.80	-1	6,519	-0.02%
2020/12/30	0	0.00	3	77.47	77.90	-3	6,474	-0.05%
2020/12/29	6	77.57	9	77.77	77.30	-3	6,531	-0.05%
2020/12/28	3	77.70	3	77.80	77.60	0	6,546	0.00%
2020/12/25	5	76.38	0	0.00	76.60	5	6,659	0.08%
2020/12/24	12	77.04	7	76.20	76.20	5	6,847	0.07%
2020/12/23	1	76.80	0	0.00	76.30	1	6,908	0.01%
2020/12/22	3	77.47	0	0.00	76.60	3	7,019	0.04%
2020/12/21	11	79.76	10	79.51	78.50	1	7,021	0.01%
2020/12/18	3	79.90	7	80.70	80.40	-4	6,925	-0.06%
2020/12/17	1	79.60	5	79.80	79.60	-4	6,819	-0.06%
2020/12/16	0	0.00	1	78.80	78.80	-1	6,773	-0.01%
2020/12/15	1	78.40	0	0.00	77.60	1	6,734	0.01%
2020/12/14	1	77.20	0	0.00	77.10	1	6,662	0.02%
2020/12/11	11	78.35	5	78.20	76.90	6	6,681	0.09%
2020/12/10	8	78.86	0	0.00	78.30	8	6,647	0.12%
2020/12/09	14.1	80.00	2	80.00	80.00	12.1	6,642	0.18%
2020/12/08	3	82.57	1	82.10	81.80	2	6,544	0.03%
2020/12/07	2	79.30	4	80.10	81.10	-2	6,359	-0.03%
2020/12/04	3	80.03	0	0.00	80.10	3	6,429	0.05%
2020/12/03	0	0.00	2	80.80	80.60	-2	6,484	-0.03%
2020/12/02	2	79.10	2	79.00	78.90	0	6,501	0.00%
2020/12/01	2	78.30	0	0.00	78.80	2	6,622	0.03%
2020/11/30	1	78.50	0	0.00	78.50	1	6,923	0.01%
2020/11/27	0	0.00	1	79.00	79.50	-1	7,176	-0.01%
2020/11/25	0	0.00	1	78.90	78.50	-1	7,231	-0.01%
2020/11/24	2	78.40	0	0.00	78.10	2	7,298	0.03%
2020/11/23	1	79.60	2	81.00	79.90	-1	7,265	-0.01%
2020/11/20	1	75.80	6	77.90	79.50	-5	7,224	-0.07%
2020/11/19	2	75.80	0	0.00	75.60	2	7,241	0.03%
2020/11/18	1	75.40	15	75.53	75.10	-14	7,279	-0.19%
2020/11/17	0	0.00	1	74.90	74.70	-1	7,387	-0.01%
2020/11/16	10	75.10	15	74.07	73.90	-5	7,636	-0.07%
2020/11/09	0	0.00	1	73.80	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	6	72.73	72.70	-6	9,255	-0.06%
2020/11/05	5	72.30	0	0.00	72.00	5	9,277	0.05%
2020/11/02	1	72.00	1	70.90	71.70	0	9,475	0.00%
2020/10/30	6	71.50	7	71.87	71.80	-1	9,541	-0.01%
2020/10/29	10	70.28	9	71.36	71.30	1	9,498	0.01%
2020/10/28	22	72.22	4	72.03	71.90	18	9,376	0.19%
2020/10/27	0	0.00	1	79.40	79.80	-1	8,963	-0.01%
2020/10/22	1	79.00	8	78.79	78.90	-7	9,317	-0.08%
2020/10/21	4	78.58	0	0.00	78.70	4	9,496	0.04%
2020/10/20	0	0.00	3	79.10	79.40	-3	10,003	-0.03%
2020/10/19	0	0.00	2	77.50	77.90	-2	10,231	-0.02%
2020/10/16	2	76.55	0	0.00	76.00	2	10,291	0.02%
2020/10/15	1	77.50	0	0.00	77.50	1	10,417	0.01%
2020/10/14	3	78.80	4	78.93	79.00	-1	10,478	-0.01%
2020/10/13	14	76.63	15	76.70	76.50	-1	10,481	-0.01%
2020/10/12	2	75.85	0	0.00	76.00	2	10,497	0.02%
2020/10/08	6	78.02	0	0.00	77.20	6	10,629	0.06%
2020/10/06	2	76.05	0	0.00	76.70	2	11,080	0.02%
2020/10/05	0	0.00	1	77.30	77.30	-1	11,190	-0.01%
2020/09/30	11.1	75.59	10	76.20	75.50	1.1	11,254	0.01%
2020/09/29	4	76.58	0	0.00	76.30	4	11,275	0.04%
2020/09/25	0	0.00	1	74.50	75.40	-1	11,178	-0.01%
2020/09/24	2	78.00	6	79.30	77.60	-4	11,240	-0.04%
2020/09/22	1	80.30	0	0.00	80.80	1	11,511	0.01%
2020/09/21	6	82.10	10	82.86	82.10	-4	11,596	-0.03%
2020/09/16	0	0.00	1	82.50	80.90	-1	11,997	-0.01%
2020/09/15	5	81.20	5	81.20	81.30	0	12,148	0.00%
2020/09/14	47	81.52	22	80.89	80.60	25	12,192	0.21%
2020/09/10	1	79.00	0	0.00	77.60	1	12,109	0.01%
2020/09/09	0	0.00	5	78.32	79.10	-5	12,167	-0.04%
2020/09/08	0	0.00	2	78.10	77.60	-2	12,117	-0.02%
2020/09/07	9	80.29	4	79.55	79.10	5	12,086	0.04%
2020/09/04	0	0.00	2	82.80	82.80	-2	12,063	-0.02%
2020/09/03	5	83.82	5	85.32	85.10	0	12,021	0.00%
2020/09/02	7	83.29	0	0.00	82.60	7	11,870	0.06%
2020/09/01	1	85.90	0	0.00	85.70	1	12,056	0.01%
2020/08/31	1	84.90	1	88.00	84.90	0	12,498	0.00%
2020/08/28	4	86.88	0	0.00	86.20	4	12,528	0.03%
2020/08/27	1	89.00	2	88.80	89.70	-1	12,491	-0.01%
2020/08/26	4	89.13	5	88.82	88.30	-1	12,498	-0.01%
2020/08/25	4	89.20	5	91.16	91.50	-1	12,417	-0.01%
2020/08/21	3	85.87	5	84.50	85.30	-2	12,308	-0.02%
2020/08/20	6	84.65	8	87.05	83.50	-2	12,342	-0.02%
2020/08/19	13	91.69	7	88.10	88.80	6	12,143	0.05%
2020/08/18	12	90.95	12	90.88	91.40	0	11,859	0.00%
2020/08/17	7	89.04	7	89.76	86.50	0	11,437	0.00%
2020/08/14	2	85.75	3	85.40	85.50	-1	11,215	-0.01%
2020/08/13	2	83.70	1	82.80	84.00	1	11,144	0.01%
2020/08/11	0	0.00	1	82.50	82.00	-1	11,431	-0.01%
2020/08/10	1	80.00	0	0.00	80.10	1	11,944	0.01%
2020/08/07	2	83.80	4	83.63	82.40	-2	12,239	-0.02%
2020/08/06	1	84.30	0	0.00	82.50	1	12,885	0.01%
2020/08/05	5	84.86	4	85.53	85.50	1	13,069	0.01%
2020/08/03	1	82.50	0	0.00	82.50	1	13,113	0.01%
2020/07/31	1	84.20	1	84.20	84.00	0	13,029	0.00%
2020/07/30	0	0.00	1	85.50	86.50	-1	12,979	-0.01%
2020/07/29	3	86.90	3	83.60	83.60	0	12,920	0.00%
2020/07/28	0	0.00	2	84.45	84.40	-2	12,794	-0.02%
2020/07/27	7	83.11	9	84.34	84.70	-2	12,699	-0.02%
2020/07/24	13	82.92	21	84.14	82.40	-8	12,506	-0.06%
2020/07/23	3	78.10	2	78.85	78.70	1	12,017	0.01%
2020/07/21	0	0.00	1	74.00	74.40	-1	11,633	-0.01%
2020/07/17	0	0.00	1	73.40	73.20	-1	11,448	-0.01%
2020/07/16	1	73.40	2	73.20	72.10	-1	11,417	-0.01%
2020/07/15	1	72.80	1	72.70	72.00	0	11,392	0.00%
2020/07/14	0	0.00	7	74.27	73.70	-7	11,340	-0.06%
2020/07/13	5	73.66	2	74.75	72.10	3	11,228	0.03%
2020/07/10	3	70.30	2	72.15	72.00	1	11,055	0.01%
2020/07/09	2	70.80	4	70.95	70.80	-2	11,008	-0.02%
2020/07/08	15	70.68	0	0.00	71.40	15	10,907	0.14%
2020/07/06	0	0.00	2	70.65	71.70	-2	10,716	-0.02%
2020/07/03	1	72.10	1	71.50	70.30	0	10,669	0.00%
2020/07/02	3	68.27	4	68.25	69.30	-1	10,545	-0.01%
2020/07/01	6	67.70	3.1	67.80	68.10	3	10,512	0.03%
2020/06/30	1	65.60	1	65.50	65.50	0	10,615	0.00%
2020/06/29	1	65.60	2	65.35	66.00	-1	10,749	-0.01%
2020/06/24	2	66.20	0	0.00	65.40	2	10,793	0.02%
2020/06/23	5	66.18	7.5	66.19	66.90	-2.5	10,835	-0.02%
2020/06/22	2	65.70	3	65.10	65.10	-1	10,675	-0.01%
2020/06/19	52	63.92	52	63.30	63.00	0	10,546	0.00%
2020/06/18	1	64.30	0	0.00	64.80	1	10,482	0.01%
2020/06/17	3	64.67	2	64.20	64.50	1	10,439	0.01%
2020/06/16	3	63.93	5	64.44	64.90	-2	10,415	-0.02%
2020/06/15	2	64.00	12	64.08	62.30	-10	10,383	-0.10%
2020/06/12	6	62.38	1	62.30	63.00	5	10,376	0.05%
2020/06/11	12	62.70	13	62.70	61.70	-1	10,349	-0.01%
2020/06/10	33	62.95	30	63.70	63.60	3	10,243	0.03%
2020/06/09	14	63.49	6	64.30	63.50	8	10,246	0.08%
2020/06/08	3	68.70	2	66.90	64.30	1	10,178	0.01%
2020/06/05	6	66.17	9.5	67.46	69.10	-3.5	9,742	-0.04%
2020/06/04	5	61.90	8	62.84	62.90	-3	9,343	-0.03%
2020/06/03	0	0.00	2	61.95	62.40	-2	9,305	-0.02%
2020/06/02	5	60.70	8	61.50	61.80	-3	9,274	-0.03%
2020/06/01	0	0.00	5	61.36	61.60	-5	9,252	-0.05%
2020/05/29	5	60.44	0	0.00	59.00	5	9,246	0.05%
2020/05/28	0	0.00	2	59.70	59.60	-2	9,175	-0.02%
2020/05/27	2	64.10	2	60.90	61.30	0	9,125	0.00%
2020/05/26	0	0.00	1	62.70	63.50	-1	9,047	-0.01%
2020/05/25	0	0.00	1	63.10	63.10	-1	9,010	-0.01%
2020/05/22	1	61.80	1	61.40	61.40	0	8,966	0.00%
2020/05/21	2	63.80	14	63.31	63.50	-12	8,986	-0.13%
2020/05/20	4	62.48	3	62.83	62.60	1	9,153	0.01%
2020/05/19	4	63.43	13	63.35	62.60	-9	9,248	-0.10%
2020/05/18	18	61.72	10	62.40	62.00	8	9,321	0.09%
2020/05/15	24	61.44	28	62.07	62.40	-4	9,073	-0.04%
2020/05/14	16	60.26	12	59.95	58.90	4	8,670	0.05%
2020/05/13	13	58.97	30	59.04	59.50	-17	8,548	-0.20%
2020/05/12	11	53.99	26	54.95	55.80	-15	8,300	-0.18%
2020/05/11	10	53.40	1	53.10	53.10	9	8,239	0.11%
2020/05/08	10	51.90	0	0.00	52.00	10	8,525	0.12%
2020/05/07	4	50.85	0	0.00	51.20	4	8,832	0.05%
2020/05/06	1	50.40	0	0.00	50.30	1	8,852	0.01%
2020/05/05	2	51.40	0	0.00	51.10	2	8,853	0.02%
2020/05/04	1	51.20	0	0.00	51.20	1	8,888	0.01%
2020/04/30	4	52.00	0	0.00	52.00	4	8,884	0.05%
2020/04/28	1	52.00	2	51.80	52.20	-1	8,850	-0.01%
2020/04/27	1	52.50	1	53.00	52.90	0	8,901	0.00%
2020/04/23	1	52.10	0	0.00	52.40	1	9,098	0.01%
2020/04/21	1	52.10	0	0.00	52.10	1	9,078	0.01%
2020/04/20	1	54.30	2	54.25	54.50	-1	9,017	-0.01%
2020/04/17	2	54.80	2	53.65	53.20	0	8,961	0.00%
2020/04/16	3	53.73	1	54.00	54.00	2	8,864	0.02%
2020/04/15	5	53.76	3	53.73	54.00	2	8,778	0.02%
2020/04/14	0	0.00	3	52.43	53.00	-3	8,667	-0.03%
2020/04/09	1	51.00	0	0.00	50.50	1	8,580	0.01%
2020/04/08	2	50.90	2	51.40	51.20	0	8,555	0.00%
2020/04/07	0	0.00	3	52.40	51.70	-3	8,548	-0.04%
2020/04/06	4	52.38	3	51.97	52.40	1	8,511	0.01%
2020/04/01	9	51.83	27.1	51.74	52.50	-18.1	8,404	-0.21%
2020/03/31	0	0.00	7	50.37	51.00	-7	8,180	-0.09%
2020/03/30	2	46.98	11	46.50	46.85	-9	7,938	-0.11%
2020/03/27	0	0.00	1	47.50	46.85	-1	7,876	-0.01%
2020/03/26	1	44.30	0	0.00	44.20	1	7,753	0.01%
2020/03/25	1	41.50	0	0.00	43.60	1	7,689	0.01%
2020/03/24	17	39.43	7	39.82	39.65	10	7,664	0.13%
2020/03/19	0	0.00	3	37.88	38.15	-3	7,824	-0.04%
2020/03/18	2	41.40	0	0.00	40.00	2	7,764	0.03%
2020/03/17	0	0.00	31	42.65	42.60	-31	7,660	-0.40%
2020/03/16	0	0.00	1	45.40	43.75	-1	7,611	-0.01%
2020/03/12	3	47.95	2	47.68	47.55	1	7,448	0.01%
2020/03/10	0	0.00	4	49.50	49.60	-4	7,263	-0.06%
2020/03/09	0	0.00	30	50.10	50.10	-30	7,117	-0.42%
2020/03/06	0	0.00	4	52.60	52.60	-4	7,020	-0.06%
2020/03/03	10	53.20	0	0.00	52.60	10	6,897	0.14%
2020/03/02	1	52.30	9	52.39	52.20	-8	6,841	-0.12%
2020/02/27	10	53.70	27	52.16	52.10	-17	6,759	-0.25%
2020/02/26	5	54.00	0	0.00	53.90	5	6,686	0.07%
2020/02/21	4	55.68	10	54.90	54.90	-6	6,633	-0.09%
2020/02/20	3	57.73	3	57.90	58.00	0	6,321	0.00%
2020/02/19	33	59.00	6	58.85	57.70	27	6,154	0.44%
2020/02/18	17	58.82	16	58.31	58.30	1	6,006	0.02%
2020/02/17	16	59.66	10	58.75	58.70	6	5,922	0.10%
2020/02/14	36	58.60	22	59.01	58.90	14	5,789	0.24%
2020/02/13	22	58.43	35	58.77	59.00	-13	5,527	-0.24%
2020/02/12	11	55.67	23	56.27	56.00	-12	5,085	-0.24%
2020/02/11	25	55.22	38	55.42	55.80	-13	4,882	-0.27%
2020/02/10	33	53.26	29	53.81	54.30	4	4,523	0.09%
2020/02/07	4	52.40	5	52.30	51.90	-1	4,220	-0.02%
2020/02/06	10	52.30	0	0.00	52.20	10	4,323	0.23%
2020/02/05	0	0.00	11	51.44	51.40	-11	4,346	-0.25%
2020/02/03	0	0.00	11	51.00	51.10	-11	4,300	-0.26%
2020/01/20	20	52.50	1	52.60	52.20	19	4,395	0.43%
2020/01/17	30	51.80	32	51.88	51.90	-2	4,311	-0.05%
2020/01/16	30	51.20	31	51.20	51.20	-1	4,218	-0.02%
2020/01/15	0	0.00	7	50.40	50.40	-7	4,204	-0.17%
2020/01/14	0	0.00	5	50.60	50.60	-5	4,289	-0.12%
2020/01/13	0	0.00	5	50.60	50.60	-5	4,324	-0.12%
2020/01/10	1	50.50	18	50.40	50.40	-17	4,370	-0.39%
2020/01/02	0	0.00	0.1	50.20	50.00	-0.1	4,433	0.00%
2019/12/31	1	49.70	9	49.70	49.70	-8	4,409	-0.18%
2019/12/27	4	50.65	10	50.50	50.50	-6	4,349	-0.14%
2019/12/25	10	51.40	10	51.50	51.50	0	4,386	0.00%
2019/12/23	10.1	51.59	10	50.90	50.90	0.1	4,519	0.00%
2019/12/20	13.2	52.70	3	52.27	52.00	10.2	4,684	0.22%
2019/12/19	13	52.91	10	52.40	52.40	3	4,869	0.06%
2019/12/18	30	52.23	22	52.72	52.70	8	4,889	0.16%
2019/12/16	16	51.58	16	51.20	51.20	0	4,757	0.00%
2019/12/13	11	51.34	12	51.13	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	12	50.80	50.80	-12	4,715	-0.25%
2019/12/09	15	50.90	7	50.70	50.70	8	4,863	0.16%
2019/12/06	0	0.00	6	50.50	50.50	-6	4,915	-0.12%
2019/12/05	0	0.00	2	50.50	50.50	-2	5,072	-0.04%
2019/12/04	0	0.00	11	50.41	50.40	-11	5,144	-0.21%
2019/11/29	0	0.00	2	50.40	50.30	-2	5,368	-0.04%
2019/11/27	19	51.65	20	51.40	51.30	-1	5,545	-0.02%
2019/11/26	21	51.20	2	51.30	51.40	19	5,572	0.34%
2019/11/25	15	52.10	0	0.00	51.40	15	5,592	0.27%
2019/11/22	1	52.20	1	52.00	52.00	0	5,657	0.00%
2019/11/21	0	0.00	35	51.77	51.80	-35	5,816	-0.60%
2019/11/20	10	50.90	0	0.00	51.10	10	5,795	0.17%
2019/11/19	16	50.66	10	50.50	50.80	6	5,872	0.10%
2019/11/18	22	50.05	1	50.40	50.40	21	6,032	0.35%
2019/11/15	3	49.20	0	0.00	49.05	3	6,428	0.05%
2019/11/13	2	50.10	50	49.95	49.95	-48	6,828	-0.70%
2019/11/11	15	51.42	0	0.00	51.30	15	7,085	0.21%
2019/11/08	4	51.28	0	0.00	51.20	4	7,213	0.06%
2019/11/07	1	51.10	0	0.00	51.10	1	7,432	0.01%
2019/11/06	0	0.00	3	51.70	51.90	-3	7,483	-0.04%
2019/11/05	8	52.90	0	0.00	52.60	8	7,449	0.11%
2019/11/04	0	0.00	1	52.20	52.30	-1	7,357	-0.01%
2019/11/01	5	51.10	1	50.90	51.20	4	7,285	0.05%
2019/10/31	20	51.50	0	0.00	50.90	20	7,342	0.27%
2019/10/30	20	51.25	0	0.00	50.70	20	7,389	0.27%
2019/10/29	5	51.60	6	51.90	51.50	-1	7,347	-0.01%
2019/10/28	30	51.77	10	51.56	51.50	20	7,324	0.27%
2019/10/24	3	50.10	0	0.00	50.20	3	7,216	0.04%
2019/10/23	5	49.80	0	0.00	49.80	5	7,276	0.07%
2019/10/22	1	49.20	1	50.00	50.00	0	7,270	0.00%
2019/10/18	2	49.03	0	0.00	49.00	2	7,237	0.03%
2019/10/16	0	0.00	11	49.22	49.20	-11	7,294	-0.15%
2019/10/15	0	0.00	5	49.35	49.35	-5	7,321	-0.07%
2019/10/09	0	0.00	17	49.35	49.35	-17	7,571	-0.22%
2019/10/08	0	0.00	12	49.70	49.70	-12	7,693	-0.16%
2019/10/07	3	50.20	0.2	50.30	50.20	2.8	7,754	0.04%
2019/10/04	30	50.93	0	0.00	50.20	30	7,807	0.38%
2019/10/02	1	50.00	0	0.00	50.10	1	7,934	0.01%
2019/10/01	11	49.05	6	49.15	49.45	5	7,976	0.06%
2019/09/27	0	0.00	60	49.73	49.65	-60	8,032	-0.75%
2019/09/26	2	51.45	10	51.10	51.10	-8	8,010	-0.10%
2019/09/25	10	53.50	10	51.80	51.80	0	8,066	0.00%
2019/09/24	54	53.09	41	53.60	53.90	13	7,979	0.16%
2019/09/23	3	52.10	16	52.25	52.30	-13	7,952	-0.16%
2019/09/20	10	51.40	0	0.00	51.10	10	8,281	0.12%
2019/09/19	0	0.00	18	50.91	50.90	-18	8,405	-0.21%
2019/09/18	0	0.00	1	51.50	51.10	-1	8,555	-0.01%
2019/09/17	11	51.68	10	51.20	51.20	1	8,635	0.01%
2019/09/16	0	0.00	11	51.67	51.70	-11	8,714	-0.13%
2019/09/12	12	52.41	1	52.40	52.70	11	8,734	0.13%
2019/09/11	21	53.65	27	52.49	52.30	-6	8,823	-0.07%
2019/09/10	2	53.25	8	53.09	53.30	-6	8,828	-0.07%
2019/09/09	9	53.50	16.1	53.96	53.30	-7.1	8,780	-0.08%
2019/09/06	13	52.39	7	52.46	52.40	6	8,627	0.07%
2019/09/05	22	51.75	6	52.45	52.40	16	8,571	0.19%
2019/09/04	5	51.40	1	50.80	50.70	4	8,444	0.05%
2019/09/02	0	0.00	20	51.40	51.40	-20	8,407	-0.24%
2019/08/30	5	52.90	18	52.71	52.80	-13	8,226	-0.16%
2019/08/29	5	53.20	10	52.60	52.60	-5	8,179	-0.06%
2019/08/28	10	52.60	5	52.60	53.00	5	8,140	0.06%
2019/08/27	21	53.25	11	52.25	52.20	10	8,115	0.12%
2019/08/26	12	53.39	15	52.99	52.70	-3	8,061	-0.04%
2019/08/22	23	53.13	11	53.20	53.30	12	7,829	0.15%
2019/08/21	14	53.09	15	53.33	53.10	-1	7,731	-0.01%
2019/08/20	20	52.22	12	52.73	52.80	8	7,524	0.11%
2019/08/19	7	50.12	26	50.84	50.80	-19	7,070	-0.27%
2019/08/16	7	47.24	21	49.13	49.60	-14	6,718	-0.21%
2019/08/15	7	46.91	4	46.45	46.30	3	6,506	0.05%
2019/08/14	16	49.74	6	50.19	48.20	10	6,395	0.16%
2019/08/13	5	49.65	1	49.50	49.40	4	6,243	0.06%
2019/08/12	7	49.19	27	49.21	49.45	-20	6,127	-0.33%
2019/08/08	18	47.09	15	46.92	46.80	3	5,960	0.05%
2019/08/07	9	46.07	0	0.00	46.20	9	5,917	0.15%
2019/08/06	9	45.57	14	45.92	46.50	-5	5,914	-0.08%
2019/08/05	1	45.15	1	45.65	45.60	0	5,859	0.00%
2019/08/02	2	45.78	1	45.30	45.20	1	5,864	0.02%
2019/08/01	6	45.83	5	45.55	45.55	1	5,812	0.02%
2019/07/31	11	46.96	0	0.00	46.80	11	5,744	0.19%
2019/07/30	11	47.88	0	0.00	47.30	11	5,716	0.19%
2019/07/29	2	48.30	0	0.00	48.30	2	5,732	0.03%
2019/07/26	10	48.60	6	48.73	48.70	4	5,685	0.07%
2019/07/25	20	49.10	0	0.00	48.75	20	5,664	0.35%
2019/07/24	3	49.15	0	0.00	48.90	3	5,604	0.05%
2019/07/23	10	49.05	0	0.00	49.00	10	5,588	0.18%
2019/07/19	10	48.77	0	0.00	48.20	10	5,577	0.18%
2019/07/18	3	49.00	0	0.00	48.05	3	5,493	0.05%
2019/07/17	7	48.51	6	48.88	48.90	1	5,448	0.02%
2019/07/16	6	49.88	0	0.00	48.80	6	5,380	0.11%
2019/07/15	10	50.00	0	0.00	49.90	10	5,272	0.19%
2019/07/12	5	53.60	0	0.00	53.50	5	5,095	0.10%
2019/07/11	10	53.00	0	0.00	52.80	10	5,063	0.20%
2019/07/09	5	52.60	0	0.00	52.30	5	4,972	0.10%
2019/07/08	5	55.20	0	0.00	54.80	5	4,894	0.10%
2019/07/05	10	54.75	1	54.70	54.70	9	4,867	0.18%
2019/07/04	10	55.65	15	55.10	54.60	-5	4,792	-0.10%
2019/07/02	11	53.90	2	54.25	54.20	9	4,750	0.19%
2019/07/01	11	53.91	6	53.75	53.80	5	4,823	0.10%
2019/06/28	10	52.33	4	52.50	53.20	6	4,739	0.13%
2019/06/27	2	52.00	10	52.53	53.40	-8	4,581	-0.17%
2019/06/26	1	50.00	6	49.77	50.00	-5	4,170	-0.12%
2019/06/25	0	0.00	2	48.08	47.75	-2	3,984	-0.05%
2019/06/24	4	46.86	0	0.00	46.90	4	3,885	0.10%
2019/06/21	3	47.42	3	47.45	46.40	0	3,819	0.00%
2019/06/20	1	48.45	0	0.00	47.50	1	3,768	0.03%
2019/06/19	0	0.00	2	48.40	48.50	-2	3,870	-0.05%
2019/06/18	0	0.00	2	47.10	47.05	-2	4,005	-0.05%
2019/06/13	5	45.14	3	44.93	44.55	2	4,114	0.05%
2019/06/11	0	0.00	5	44.60	44.45	-5	4,158	-0.12%
2019/06/06	0.1	45.00	0	0.00	44.95	0.1	4,156	0.00%
2019/05/24	0.1	44.70	0	0.00	44.50	0.1	5,182	0.00%
2019/05/21	5	44.80	0	0.00	45.00	5	5,911	0.08%
2019/05/16	5	45.83	0	0.00	44.95	5	6,412	0.08%
2019/05/15	3	47.38	1	48.15	46.80	2	6,446	0.03%
2019/05/02	5	49.90	0	0.00	50.10	5	6,924	0.07%
2019/04/30	1	49.90	0	0.00	49.65	1	6,962	0.01%
2019/04/29	0	0.00	0.1	49.65	49.60	-0.1	6,982	0.00%
2019/04/25	0	0.00	3	53.00	51.30	-3	7,103	-0.04%
2019/04/24	0	0.00	1	52.50	52.80	-1	7,086	-0.01%
2019/04/18	0	0.00	0.1	51.60	51.20	-0.1	7,282	0.00%
2019/04/17	0	0.00	2	52.70	52.40	-2	7,451	-0.03%
2019/04/16	0	0.00	6	50.45	51.90	-6	7,450	-0.08%
2019/04/12	0	0.00	1	51.00	49.90	-1	7,649	-0.01%
2019/04/11	2	50.60	2	50.90	50.80	0	7,721	0.00%
2019/04/09	0	52.10	9	51.79	52.30	-9	7,968	-0.11%
2019/04/08	2.1	51.98	6	52.23	51.40	-3.9	8,215	-0.05%
2019/04/03	3	51.80	13	51.95	51.20	-10	8,665	-0.12%
2019/03/29	2	49.30	6	48.90	49.10	-4	9,440	-0.04%
2019/03/28	0	0.00	2	48.90	49.05	-2	9,726	-0.02%
2019/03/27	6	48.35	0	0.00	49.00	6	9,779	0.06%
2019/03/26	5	49.45	0	0.00	49.30	5	9,742	0.05%
2019/03/25	0	0.00	9	49.19	49.15	-9	9,760	-0.09%
2019/03/22	10	50.10	30	51.10	50.50	-20	9,734	-0.21%
2019/03/21	15	50.07	12	49.34	50.50	3	9,659	0.03%
2019/03/20	0	0.00	12	48.10	48.00	-12	9,503	-0.13%
2019/03/19	1	47.85	6	47.65	48.00	-5	9,530	-0.05%
2019/03/15	0	0.00	5	46.00	45.65	-5	9,592	-0.05%
2019/03/14	0	0.00	2	46.05	45.95	-2	9,587	-0.02%
2019/03/13	1	46.30	0	0.00	46.25	1	9,640	0.01%
2019/03/11	2	45.70	0	0.00	46.65	2	9,782	0.02%
2019/03/08	1	46.05	0	0.00	46.35	1	9,850	0.01%
2019/03/07	0	0.00	1	46.95	46.70	-1	9,953	-0.01%
2019/03/06	0.1	47.75	18	48.06	47.75	-17.9	10,031	-0.18%
2019/03/05	2	48.25	2	49.25	47.75	0	10,119	0.00%
2019/02/27	1	48.00	0.1	48.00	47.90	0.9	10,060	0.01%
2019/02/26	2	48.00	18	47.99	47.70	-16	9,914	-0.16%
2019/02/25	0	0.00	1	46.15	46.10	-1	9,622	-0.01%
2019/02/22	2	45.75	0	0.00	45.60	2	9,614	0.02%
2019/02/21	19	46.03	22	46.31	45.50	-3	9,562	-0.03%
2019/02/20	11	45.33	21	45.67	46.00	-10	9,284	-0.11%
2019/02/19	1	44.75	1	44.70	44.80	0	9,157	0.00%
2019/02/18	5	44.47	4	44.35	44.65	1	9,236	0.01%
2019/02/15	18	43.92	113	44.16	44.00	-95	9,092	-1.04%	大賣/
2019/02/14	102	42.79	1	42.80	42.95	101	8,790	1.15%	大買/鉅額交易
2019/02/13	3	42.02	12	42.13	42.90	-9	8,705	-0.10%
2019/02/12	9	41.76	10	41.40	41.70	-1	8,571	-0.01%
2019/02/11	0	0.00	2	40.70	40.75	-2	8,450	-0.02%
2019/01/30	4	40.19	1	40.15	40.15	3	8,432	0.04%
2019/01/28	2	40.30	5	40.30	40.30	-3	8,391	-0.04%
2019/01/24	1	41.00	6	40.92	39.95	-5	8,410	-0.06%
2019/01/23	0	0.00	1	39.70	40.80	-1	8,328	-0.01%
2019/01/18	1	40.20	2	40.03	39.80	-1	8,403	-0.01%
2019/01/17	11	40.33	0	0.00	39.85	11	8,447	0.13%
2019/01/16	0	0.00	1	40.00	39.70	-1	8,393	-0.01%
2019/01/15	1	39.30	0	0.00	39.80	1	8,382	0.01%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/11	0	0.00	1	40.15	39.50	-1	8,398	-0.01%
2019/01/09	8	40.08	0	0.00	39.80	8	8,352	0.10%
2019/01/08	2	41.20	3	41.28	40.85	-1	8,174	-0.01%
2019/01/07	13	39.99	30	40.11	41.15	-17	8,064	-0.21%
2019/01/04	7	38.30	1	38.80	39.20	6	7,973	0.08%
2019/01/03	13	38.77	0	0.00	38.65	13	7,928	0.16%
2019/01/02	1	39.40	0	0.00	39.40	1	7,860	0.01%
2018/12/28	3	39.93	0	0.00	40.20	3	7,801	0.04%
2018/12/27	3	41.12	0	0.00	40.45	3	7,688	0.04%
2018/12/26	10	42.61	4	41.43	41.30	6	7,361	0.08%
2018/12/25	6	44.18	18	43.93	44.90	-12	6,817	-0.18%
2018/12/24	2	41.25	67	42.61	43.55	-65	6,266	-1.04%
2018/12/22	0	0.00	271	39.97	39.70	-271	5,869	-4.62%	大賣/鉅額交易
2018/12/21	2	39.18	77	39.54	38.75	-75	5,801	-1.29%
2018/12/19	1	38.50	0	0.00	38.10	1	5,469	0.02%
2018/12/18	6	37.53	5	38.05	37.85	1	5,439	0.02%
2018/12/17	12.1	37.80	0	0.00	37.75	12.1	5,397	0.22%
2018/12/14	20	38.00	0	0.00	38.15	20	5,426	0.37%
2018/12/13	31	38.94	1	38.70	38.70	30	5,354	0.56%
2018/12/12	1	39.20	0	0.00	39.05	1	5,307	0.02%
2018/12/11	73	39.41	1	41.30	39.00	72	5,259	1.37%
2018/12/10	0	0.00	1	40.60	40.80	-1	5,168	-0.02%
2018/12/06	61	40.00	1	40.00	39.20	60	5,147	1.17%
2018/12/05	2	40.45	0	0.00	40.95	2	5,118	0.04%
2018/12/03	0	0.00	84	41.09	41.10	-84	5,077	-1.65%
2018/11/30	50	38.70	0	0.00	38.85	50	4,964	1.01%
2018/11/29	40	38.83	0	0.00	38.60	40	4,884	0.82%
2018/11/28	0	0.00	46	38.63	39.40	-46	4,733	-0.97%
2018/11/27	20	37.20	0	0.00	37.15	20	4,594	0.44%
2018/11/26	20	36.95	20	37.95	37.90	0	4,559	0.00%
2018/11/23	1.2	38.15	0	0.00	38.05	1.2	4,609	0.03%
2018/11/22	1	38.00	40	38.15	38.00	-39	4,684	-0.83%
2018/11/21	45	37.04	0	0.00	37.05	45	4,700	0.96%
2018/11/20	40	37.98	20	38.45	38.25	20	4,633	0.43%
2018/11/19	1	38.95	21	39.00	39.20	-20	4,569	-0.44%
2018/11/16	25	37.18	24	38.34	38.50	1	4,576	0.02%
2018/11/15	63	38.54	3	38.30	38.30	60	4,481	1.34%
2018/11/13	5	39.50	5	39.95	40.40	0	4,610	0.00%
2018/11/12	2	42.05	0	0.00	41.45	2	4,841	0.04%
2018/11/08	5	41.50	0	0.00	41.30	5	5,188	0.10%
2018/11/07	7	41.94	1	42.20	42.00	6	5,234	0.11%
2018/11/02	10	42.50	2	42.93	42.05	8	5,347	0.15%
2018/10/31	0	0.00	32	40.36	40.45	-32	5,354	-0.60%
2018/10/30	13	38.95	0	0.00	39.00	13	5,361	0.24%
2018/10/29	10	40.00	0	0.00	39.90	10	5,366	0.19%
2018/10/26	22	39.64	43	39.95	40.20	-21	5,447	-0.39%
2018/10/25	10.2	36.59	11	39.06	39.00	-0.8	5,461	-0.02%
2018/10/24	22	38.46	0	0.00	38.45	22	5,452	0.40%
2018/10/22	10	39.30	3	39.60	39.45	7	5,610	0.12%
2018/10/19	21	39.81	0	0.00	40.20	21	5,771	0.36%
2018/10/18	0	0.00	2	41.25	40.65	-2	6,136	-0.03%
2018/10/17	6	41.58	0	0.00	40.65	6	6,369	0.09%
2018/10/16	0	0.00	1	42.30	41.70	-1	6,429	-0.02%
2018/10/15	0	0.00	10	42.25	41.75	-10	6,534	-0.15%
2018/10/12	10	41.35	0	0.00	42.50	10	6,653	0.15%
2018/10/11	3	41.78	0	0.00	41.70	3	6,817	0.04%
2018/10/08	1	47.40	0	0.00	47.60	1	6,735	0.01%
2018/10/05	1	46.05	0	0.00	46.15	1	6,728	0.01%
2018/10/04	0	0.00	5	48.05	47.95	-5	6,706	-0.07%
2018/10/02	4	49.03	4	49.05	48.80	0	6,824	0.00%
2018/10/01	0	0.00	11	48.50	49.20	-11	6,911	-0.16%
2018/09/28	10	47.70	0	0.00	48.20	10	6,966	0.14%
2018/09/27	4	48.13	1	48.10	48.00	3	7,092	0.04%
2018/09/26	5	48.62	0	0.00	48.20	5	7,165	0.07%
2018/09/25	5	48.58	4	49.05	49.00	1	7,155	0.01%
2018/09/21	11.1	48.52	0	0.00	48.60	11.1	7,166	0.15%
2018/09/20	11	48.86	0	0.00	48.60	11	7,211	0.15%
2018/09/19	8	50.13	2	50.40	49.90	6	7,207	0.08%
2018/09/14	7	50.14	19	50.56	51.90	-12	7,293	-0.16%
2018/09/13	13.4	48.55	1	48.90	48.60	12.4	7,376	0.17%
2018/09/12	0	0.00	1	49.85	49.20	-1	7,430	-0.01%
2018/09/11	0.1	50.30	1	49.55	50.10	-0.9	7,486	-0.01%
2018/09/10	3	48.45	0	0.00	48.95	3	7,595	0.04%
2018/09/07	2	49.95	0	0.00	49.70	2	7,645	0.03%
2018/09/06	0	0.00	1	52.30	51.70	-1	7,630	-0.01%
2018/09/05	1	53.30	1	52.30	52.30	0	7,654	0.00%
2018/09/04	0	0.00	1	52.20	52.30	-1	7,692	-0.01%
2018/08/31	1	52.20	1	51.50	52.40	0	7,971	0.00%
2018/08/30	4	51.85	1	52.00	51.30	3	8,074	0.04%
2018/08/29	6	53.77	2	53.00	53.00	4	8,043	0.05%
2018/08/28	0	0.00	2	54.10	53.70	-2	8,093	-0.02%
2018/08/27	0	0.00	1	52.50	52.80	-1	8,079	-0.01%
2018/08/23	5	51.56	3	51.77	51.90	2	8,243	0.02%
2018/08/22	3	51.67	0	0.00	51.30	3	8,319	0.04%
2018/08/21	3	51.87	14	52.21	52.00	-11	8,311	-0.13%
2018/08/20	2	49.58	4	49.30	49.00	-2	8,274	-0.02%
2018/08/17	17	50.45	2	51.40	50.30	15	8,296	0.18%
2018/08/16	11	53.14	0	0.00	53.20	11	8,213	0.13%
2018/08/15	1	55.30	2	55.85	54.40	-1	8,285	-0.01%
2018/08/14	0	56.50	0	0.00	56.40	0	8,167	0.00%
2018/08/13	1.2	54.97	1	56.00	54.80	0.2	8,390	0.00%
2018/08/10	3	57.60	1	57.80	57.20	2	8,745	0.02%
2018/08/08	1	57.80	0	0.00	57.40	1	9,330	0.01%
2018/08/07	15	57.40	0	0.00	57.60	15	9,430	0.16%
2018/08/06	10	58.20	20	58.20	58.20	-10	9,564	-0.10%
2018/08/03	23	59.15	0	0.00	58.90	23	9,636	0.24%
2018/08/02	6.1	59.43	0	0.00	58.80	6.1	9,871	0.06%
2018/08/01	2	61.55	1	61.80	61.40	1	9,899	0.01%
2018/07/31	0	0.00	1	60.50	61.40	-1	9,873	-0.01%
2018/07/30	19	61.51	0	0.00	60.30	19	9,961	0.19%
2018/07/27	54	63.06	41	63.02	62.70	13	9,989	0.13%
2018/07/26	2	64.30	0	0.00	63.40	2	9,945	0.02%
2018/07/25	0	0.00	27	66.40	66.30	-27	9,752	-0.28%
2018/07/24	3	60.10	22	61.97	62.40	-19	9,346	-0.20%
2018/07/23	3	57.20	1	59.00	57.70	2	9,108	0.02%
2018/07/20	47	59.72	0	0.00	58.00	47	9,078	0.52%
2018/07/19	13	61.14	1	62.10	61.10	12	8,995	0.13%
2018/07/18	0	0.00	20	62.55	62.80	-20	8,980	-0.22%
2018/07/17	6	59.95	0	0.00	59.50	6	8,875	0.07%
2018/07/16	1	59.90	1	59.90	59.60	0	8,989	0.00%
2018/07/13	0	0.00	1	58.80	59.20	-1	9,048	-0.01%
2018/07/12	4	58.70	1	59.00	58.20	3	9,086	0.03%
2018/07/11	6	63.12	2	62.60	62.60	4	9,133	0.04%
2018/07/06	1	63.80	0	0.00	64.20	1	9,259	0.01%
2018/07/05	44	65.17	2	65.50	63.70	42	9,486	0.44%
2018/07/04	1	67.00	21	67.39	67.70	-20	9,449	-0.21%
2018/07/03	30	65.66	0	0.00	65.00	30	9,552	0.31%
2018/07/02	2	67.90	12	67.80	66.30	-10	9,586	-0.10%
2018/06/28	23	66.13	0	0.00	65.30	23	9,593	0.24%
2018/06/27	0	0.00	10	68.50	68.20	-10	9,591	-0.10%
2018/06/26	1	66.40	0	0.00	68.00	1	9,593	0.01%
2018/06/25	12	66.98	2	67.80	67.90	10	9,618	0.10%
2018/06/22	76	68.08	0	0.00	67.50	76	9,587	0.79%
2018/06/21	21	73.21	20	71.60	71.60	1	9,489	0.01%
2018/06/20	1	73.60	1	74.90	73.60	0	9,533	0.00%
2018/06/19	4	74.75	5	76.04	76.50	-1	9,505	-0.01%
2018/06/15	10	75.10	10	73.90	73.90	0	9,390	0.00%
2018/06/13	1	76.40	2	77.00	76.60	-1	9,411	-0.01%
2018/06/12	11	76.36	11	76.98	77.20	0	9,510	0.00%
2018/06/11	5	76.18	7	76.94	77.50	-2	9,498	-0.02%
2018/06/08	10	74.30	10	76.30	74.50	0	9,390	0.00%
2018/06/07	20	75.50	20	74.50	74.30	0	9,394	0.00%
2018/06/06	0	0.00	11	76.38	76.40	-11	9,451	-0.12%
2018/06/05	22	77.89	23	77.98	76.20	-1	9,464	-0.01%
2018/06/04	16	79.91	15	78.93	78.80	1	9,714	0.01%
2018/05/31	4	81.18	4	80.08	79.10	0	9,878	0.00%
2018/05/30	7	78.94	6	79.02	78.60	1	9,870	0.01%
2018/05/29	8	81.56	10	81.29	80.80	-2	9,810	-0.02%
2018/05/28	1	83.00	5	82.32	82.20	-4	9,801	-0.04%
2018/05/25	5	86.52	5	84.06	83.50	0	9,755	0.00%
2018/05/24	6	86.18	5	86.52	86.40	1	9,690	0.01%
2018/05/23	46	88.72	29	87.81	87.50	17	9,635	0.18%
2018/05/22	6	86.18	6	88.28	88.80	0	9,591	0.00%
2018/05/21	16	87.98	14	86.44	86.30	2	9,635	0.02%
2018/05/18	4	84.43	46	84.71	85.20	-42	9,483	-0.44%
2018/05/17	9	78.07	28.8	80.35	80.60	-19.8	9,237	-0.21%
2018/05/16	46	80.83	12	76.48	75.60	34	9,016	0.38%
2018/05/15	1.3	76.65	3	77.33	79.10	-1.7	8,824	-0.02%
2018/05/14	2.7	76.62	2	77.65	77.50	0.7	8,869	0.01%
2018/05/11	1	75.50	0	0.00	75.90	1	8,772	0.01%
2018/05/10	2	73.40	24	75.60	76.00	-22	8,738	-0.25%
2018/05/09	5.1	71.20	14	72.02	71.90	-8.9	8,561	-0.10%
2018/05/07	2	70.70	9	71.37	71.60	-7	8,561	-0.08%
2018/05/04	0	0.00	4	69.08	69.30	-4	8,656	-0.05%
2018/05/03	5	66.98	27	66.59	66.30	-22	8,631	-0.25%
2018/05/02	0	0.00	6	64.80	64.70	-6	8,727	-0.07%
2018/04/27	1	64.00	1	63.90	63.90	0	9,098	0.00%
2018/04/26	17	64.00	2	64.20	63.50	15	9,209	0.16%
2018/04/25	9	64.47	0	0.00	64.50	9	9,162	0.10%
2018/04/24	0	0.00	3	65.80	65.90	-3	9,217	-0.03%
2018/04/23	7	63.69	1	65.30	65.40	6	9,242	0.06%
2018/04/20	26	64.74	0	0.00	64.50	26	9,316	0.28%
2018/04/19	2	67.50	6	68.00	67.10	-4	9,236	-0.04%
2018/04/18	1	67.00	1	66.80	67.00	0	9,337	0.00%
2018/04/17	8	65.10	5	65.08	65.80	3	9,534	0.03%
2018/04/16	9	67.40	9	67.39	66.70	0	9,561	0.00%
2018/04/13	10	70.40	2	69.50	69.50	8	9,646	0.08%
2018/04/12	6	72.88	4	73.25	71.20	2	9,783	0.02%
2018/04/11	7	70.97	3	71.20	73.20	4	9,756	0.04%
2018/04/10	1	68.50	2	67.80	67.80	-1	9,676	-0.01%
2018/04/09	2	71.50	6	72.08	70.00	-4	9,651	-0.04%
2018/04/03	2	68.70	8	68.69	68.50	-6	9,496	-0.06%
2018/04/02	1	69.30	3	68.80	67.70	-2	9,481	-0.02%
2018/03/31	0	0.00	3	66.87	66.80	-3	9,370	-0.03%
2018/03/30	3	66.83	2	68.30	66.10	1	9,371	0.01%
2018/03/29	40	68.00	42	67.70	67.90	-2	9,346	-0.02%
2018/03/28	4	67.50	2	68.30	66.80	2	9,330	0.02%
2018/03/27	3	67.87	17	68.20	67.60	-14	9,274	-0.15%
2018/03/26	4	67.70	3	67.30	67.30	1	9,309	0.01%
2018/03/23	1	64.20	5	65.06	66.60	-4	9,455	-0.04%
2018/03/22	4	65.70	1	65.50	66.00	3	9,397	0.03%
2018/03/21	12	66.93	2	66.70	66.70	10	9,471	0.11%
2018/03/20	2	67.15	6	66.97	67.20	-4	9,688	-0.04%
2018/03/19	3	67.00	8	67.23	66.90	-5	9,804	-0.05%
2018/03/16	10	67.99	6	66.72	69.10	4	9,671	0.04%
2018/03/15	16	67.60	7	67.44	67.70	9	9,560	0.09%
2018/03/14	3	66.50	3	66.70	66.30	0	9,556	0.00%
2018/03/13	4	66.75	2	66.30	66.30	2	9,590	0.02%
2018/03/12	20	66.84	9	66.91	66.60	11	9,519	0.12%
2018/03/09	11	69.62	10	69.77	69.40	1	9,414	0.01%
2018/03/08	6	75.18	9	73.61	72.40	-3	9,334	-0.03%
2018/03/07	7	70.94	12	71.93	72.70	-5	8,991	-0.06%
2018/03/06	2	69.90	3	69.23	69.30	-1	8,905	-0.01%
2018/03/05	1	70.30	6	69.38	69.90	-5	8,961	-0.06%
2018/03/02	9	68.46	2	68.75	68.10	7	8,984	0.08%
2018/03/01	2	69.15	1	70.80	70.80	1	9,006	0.01%
2018/02/27	10	72.51	7	71.03	70.30	3	8,924	0.03%
2018/02/26	5	72.60	4	72.95	72.60	1	8,835	0.01%
2018/02/23	5	73.64	6	74.57	72.10	-1	8,758	-0.01%
2018/02/22	14	72.84	6	73.17	72.50	8	8,743	0.09%
2018/02/21	1	71.80	3	72.57	74.10	-2	8,709	-0.02%
2018/02/12	2	67.15	30	67.83	67.40	-28	8,591	-0.33%
2018/02/09	1	69.10	2	67.20	66.30	-1	8,509	-0.01%
2018/02/08	1	66.00	1	67.40	67.00	0	8,355	0.00%
2018/02/07	1	66.30	0	0.00	66.00	1	8,327	0.01%
2018/02/06	7	63.26	6	63.62	64.70	1	8,225	0.01%
2018/02/05	5	69.44	4	69.18	69.00	1	8,162	0.01%
2018/02/02	2	72.90	8	73.18	74.40	-6	8,218	-0.07%
2018/02/01	3.1	71.64	6	73.17	71.70	-2.9	8,375	-0.03%
2018/01/31	9	73.09	5	72.92	72.70	4	8,392	0.05%
2018/01/30	6.2	73.14	3	73.53	74.20	3.2	8,342	0.04%
2018/01/29	12	74.23	6.2	74.85	75.00	5.9	8,311	0.07%
2018/01/26	6	71.37	6	71.10	70.40	0	8,146	0.00%
2018/01/25	1	73.00	3	72.27	72.80	-2	8,089	-0.02%
2018/01/24	6	70.33	8	71.06	70.30	-2	8,017	-0.02%
2018/01/23	2	68.50	1	66.30	67.00	1	7,896	0.01%
2018/01/22	5	66.36	3	66.77	67.30	2	7,883	0.03%
2018/01/18	18	64.89	2	64.50	64.20	16	7,966	0.20%
2018/01/17	4	64.78	3	64.43	65.20	1	8,030	0.01%
2018/01/16	5.2	65.14	6	64.43	63.00	-0.9	8,226	-0.01%
2018/01/15	3.2	64.67	3	64.07	63.30	0.2	8,247	0.00%
2018/01/12	11	67.01	0	0.00	65.60	11	8,190	0.13%
2018/01/11	54	64.07	59.1	64.57	68.00	-5.1	8,023	-0.06%
2018/01/10	2.8	61.60	0	0.00	61.90	2.8	7,768	0.04%
2018/01/09	1	62.20	1	61.80	61.50	0	7,634	0.00%
2018/01/08	9	61.27	9	62.00	61.00	0	7,466	0.00%
2018/01/05	2	57.50	2	58.50	58.20	0	7,233	0.00%
2018/01/04	5	57.06	5.1	57.67	59.20	-0.1	7,106	0.00%
2018/01/03	0	0.00	1.2	54.33	55.30	-1.2	6,888	-0.02%
2018/01/02	0	0.00	1.3	53.26	52.80	-1.3	6,782	-0.02%