技嘉 (2376)-元富-新興券商分點個股進出

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
278.0
漲跌
▲4.5
漲幅
+1.65%
成交量
3,289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-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興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
2024/12/03	0	0.00	0.1	278.59	278.00	-0.1	7,667	0.00%
2024/12/02	0	0.00	0.1	276.50	273.50	-0.1	7,733	0.00%
2024/11/29	0	270.50	0	0.00	271.50	0	7,766	0.00%
2024/11/28	2.1	271.97	1	271.44	270.00	1.1	7,772	0.01%
2024/11/27	0.3	277.32	2	284.00	271.50	-1.7	7,794	-0.02%
2024/11/26	5	285.57	2.1	285.26	284.00	3	7,719	0.04%
2024/11/25	3	286.67	2.2	289.26	283.00	0.8	7,761	0.01%
2024/11/22	1	284.99	1	285.00	281.50	0	8,063	0.00%
2024/11/21	4	281.38	5	280.20	280.00	-1	8,053	-0.01%
2024/11/20	4	281.50	5	283.78	279.00	-1	8,019	-0.01%
2024/11/19	5	279.02	5	280.40	282.50	0	8,023	0.00%
2024/11/18	6	275.90	2.1	275.54	275.50	4	8,023	0.05%
2024/11/15	7.3	280.53	6	283.67	282.50	1.3	7,966	0.02%
2024/11/14	2	296.72	0	0.00	291.00	2	8,054	0.03%
2024/11/13	1	296.94	2.5	298.60	300.50	-1.5	8,294	-0.02%
2024/11/12	12.1	296.46	3.1	296.69	295.00	9	8,330	0.11%
2024/11/11	4.5	305.78	2.1	304.15	303.00	2.4	8,296	0.03%
2024/11/08	6	305.08	16.3	306.07	305.50	-10.3	8,338	-0.12%
2024/11/07	4	304.50	4.5	305.17	304.50	-0.5	8,370	-0.01%
2024/11/06	15.2	302.45	12.6	303.94	303.00	2.6	8,387	0.03%
2024/11/05	7.1	287.98	11.6	290.98	294.00	-4.5	8,082	-0.06%
2024/11/04	1.4	281.79	1	278.50	278.50	0.4	7,817	0.01%
2024/11/01	3.1	268.45	9.1	278.08	282.00	-6	7,795	-0.08%
2024/10/30	1.1	264.09	0	0.00	261.50	1.1	7,580	0.01%
2024/10/29	0	0.00	15	266.50	263.50	-15	7,681	-0.20%
2024/10/28	10	270.80	8	271.00	271.00	2	7,723	0.03%
2024/10/25	2	272.00	0.1	275.00	275.00	1.9	7,812	0.02%
2024/10/24	0	275.00	1	274.43	270.00	-1	7,960	-0.01%
2024/10/23	0	0.00	2	276.25	276.50	-2	8,034	-0.02%
2024/10/22	6	271.75	6	273.83	274.00	0	8,029	0.00%
2024/10/21	0	270.27	1	271.50	269.00	-1	8,058	-0.01%
2024/10/18	4	270.00	5	268.50	267.50	-1	8,164	-0.01%
2024/10/17	5	273.10	6.1	272.85	270.50	-1.1	8,199	-0.01%
2024/10/16	0	267.00	1	265.50	265.00	-1	8,328	-0.01%
2024/10/15	0	0.00	7	269.79	268.50	-7	8,397	-0.08%
2024/10/14	4	263.75	1	264.50	264.50	3	8,396	0.04%
2024/10/11	4	265.75	0	0.00	266.00	4	8,451	0.05%
2024/10/09	4	266.13	2	263.50	260.50	2	8,505	0.02%
2024/10/08	2	266.00	2	263.62	265.00	0	8,555	0.00%
2024/10/07	11	266.91	2	268.50	268.00	9	8,745	0.10%
2024/10/04	2	263.75	4	263.25	263.00	-2	8,893	-0.02%
2024/10/01	1	259.50	0	0.00	258.00	1	8,866	0.01%
2024/09/30	1	262.00	0	0.00	258.50	1	8,902	0.01%
2024/09/27	1	266.00	0.5	266.61	266.00	0.5	8,889	0.01%
2024/09/26	2	264.50	7	263.79	263.50	-5	8,890	-0.06%
2024/09/25	0.1	263.00	5	263.73	263.00	-4.9	8,852	-0.06%
2024/09/24	1	258.50	4	261.63	263.00	-3	8,777	-0.03%
2024/09/23	0	261.17	3.1	260.81	262.00	-3.1	8,783	-0.03%
2024/09/20	0	0.00	1.2	258.40	255.00	-1.2	8,774	-0.01%
2024/09/19	0	0.00	4.1	252.56	255.50	-4.1	8,752	-0.05%
2024/09/18	1.1	246.18	1	249.00	246.00	0.1	8,769	0.00%
2024/09/13	1	250.00	0	0.00	251.50	1	8,923	0.01%
2024/09/12	0	252.50	6.1	252.08	252.50	-6.1	9,157	-0.07%
2024/09/11	2	245.22	1	244.03	242.50	1	9,167	0.01%
2024/09/10	6	250.72	6	243.92	239.00	0	9,283	0.00%
2024/09/09	0	248.83	0	248.00	249.00	0	9,260	0.00%
2024/09/06	6	248.25	2	249.75	252.50	4	9,287	0.04%
2024/09/05	0	246.34	0	0.00	242.50	0	9,291	0.00%
2024/09/04	12	247.92	5.1	249.30	244.50	6.9	9,365	0.07%
2024/09/03	5	260.50	1	260.50	260.50	4	9,330	0.04%
2024/09/02	3.1	257.36	1	255.00	255.00	2.1	9,302	0.02%
2024/08/30	3	261.67	1	261.50	261.00	2	9,327	0.02%
2024/08/29	7	261.50	2	262.25	262.00	5	9,354	0.05%
2024/08/28	1.1	266.36	1	266.50	266.50	0.1	9,369	0.00%
2024/08/27	3.1	265.39	2.1	265.82	266.50	1	9,470	0.01%
2024/08/26	22.3	274.37	23.3	272.27	267.00	-1	9,455	-0.01%
2024/08/23	0.2	257.86	0.2	257.00	260.50	0	9,369	0.00%
2024/08/22	2.3	260.67	2.5	259.68	259.00	-0.2	9,467	0.00%
2024/08/21	2.2	258.27	0	0.00	259.00	2.2	9,517	0.02%
2024/08/20	3.3	261.98	1	266.48	262.00	2.2	9,532	0.02%
2024/08/19	5.5	264.62	3.2	263.80	262.50	2.3	9,680	0.02%
2024/08/16	2	256.50	8.1	260.22	265.00	-6.1	9,642	-0.06%
2024/08/15	4.3	250.08	4	249.75	249.50	0.3	9,467	0.00%
2024/08/14	1.2	242.09	1	240.00	242.50	0.2	9,317	0.00%
2024/08/13	0.1	234.50	4	236.00	236.00	-3.9	9,470	-0.04%
2024/08/12	4	234.38	1	236.00	236.00	3	9,515	0.03%
2024/08/09	3	232.00	6	233.17	231.50	-3	9,614	-0.03%
2024/08/08	7.1	221.63	4.5	222.28	222.00	2.6	9,545	0.03%
2024/08/07	4.1	229.94	5	234.60	234.50	-0.9	9,411	-0.01%
2024/08/06	3.6	225.53	11.1	227.12	227.00	-7.5	9,277	-0.08%
2024/08/05	1.1	233.27	1	231.50	231.00	0.1	9,255	0.00%
2024/08/02	1	262.11	0.6	267.41	262.50	0.5	9,542	0.00%
2024/08/01	4	271.75	12.1	270.01	271.00	-8.1	9,663	-0.08%
2024/07/31	2.1	257.02	2	257.50	259.00	0.1	9,623	0.00%
2024/07/30	2.1	257.43	0.2	254.50	258.00	1.9	9,602	0.02%
2024/07/29	11.1	267.39	0	0.00	256.00	11.1	9,619	0.12%
2024/07/23	1.4	277.85	2	279.25	280.00	-0.7	9,373	-0.01%
2024/07/22	0	0.00	3.2	272.41	272.50	-3.2	9,417	-0.03%
2024/07/19	5.3	278.68	2	277.02	277.50	3.2	9,416	0.03%
2024/07/18	2.2	283.62	1	283.50	283.50	1.2	9,476	0.01%
2024/07/17	22.5	294.25	4	293.88	293.00	18.4	9,434	0.20%
2024/07/16	7	304.14	1.1	305.55	302.50	5.9	9,320	0.06%
2024/07/15	3.2	304.09	0	0.00	302.00	3.2	9,396	0.03%
2024/07/12	7.3	309.41	0	313.50	309.00	7.3	9,404	0.08%
2024/07/11	9	315.61	5	315.80	314.00	4	9,473	0.04%
2024/07/10	10.1	314.50	8.1	315.99	317.00	2	9,545	0.02%
2024/07/09	6.3	313.10	13.1	315.18	315.00	-6.8	9,638	-0.07%
2024/07/08	18	312.36	11	313.23	310.00	7	9,590	0.07%
2024/07/05	1.1	302.06	0	0.00	301.50	1.1	9,555	0.01%
2024/07/04	4.2	304.26	2	303.50	304.00	2.2	10,026	0.02%
2024/07/03	2	304.50	4	304.50	304.00	-2	10,309	-0.02%
2024/07/02	4.5	303.38	1	302.50	302.00	3.5	10,706	0.03%
2024/07/01	1.1	305.45	3	307.33	306.50	-1.9	10,885	-0.02%
2024/06/28	1.3	305.29	10	305.65	305.50	-8.7	11,133	-0.08%
2024/06/27	1	303.51	9	304.22	305.00	-8	11,263	-0.07%
2024/06/25	10	309.80	1	307.50	310.00	9	11,731	0.08%
2024/06/24	0.1	313.08	0	0.00	312.00	0.1	11,852	0.00%
2024/06/21	1	310.00	0.5	310.50	312.00	0.5	12,038	0.00%
2024/06/20	5.2	315.18	6.5	314.31	314.50	-1.3	12,300	-0.01%
2024/06/19	44.7	317.41	45.1	314.40	316.50	-0.4	12,815	0.00%
2024/06/18	5.4	307.21	4	307.37	308.50	1.4	12,889	0.01%
2024/06/17	4.1	305.04	0	0.00	307.00	4.1	13,137	0.03%
2024/06/14	0.1	313.50	0	0.00	315.00	0.1	13,216	0.00%
2024/06/13	0	0.00	4.1	315.38	316.00	-4.1	13,332	-0.03%
2024/06/12	4	303.12	6.4	305.94	310.00	-2.4	13,699	-0.02%
2024/06/11	6	304.09	4.6	304.00	302.50	1.5	13,974	0.01%
2024/06/07	6.3	311.23	1	310.50	309.50	5.3	14,489	0.04%
2024/06/05	1	313.00	1	314.00	318.00	0	14,971	0.00%
2024/06/04	7	319.00	8	317.94	315.00	-1	15,384	-0.01%
2024/06/03	2	327.75	2.1	325.19	323.50	-0.1	15,524	0.00%
2024/05/31	4	324.24	4	318.50	318.00	0	15,608	0.00%
2024/05/30	4	327.88	3.2	328.14	329.00	0.8	15,731	0.01%
2024/05/29	9	337.16	6	334.00	332.00	2.9	16,211	0.02%
2024/05/28	0	0.00	0.1	326.00	330.00	-0.1	16,352	0.00%
2024/05/27	11.1	320.34	11	321.96	324.00	0.1	16,522	0.00%
2024/05/24	3	317.99	6	318.83	319.00	-3	16,697	-0.02%
2024/05/23	9	317.50	2	323.22	317.00	7	16,910	0.04%
2024/05/22	0	0.00	4	329.13	328.50	-4	17,111	-0.02%
2024/05/21	4	329.63	8	329.25	330.00	-4	17,541	-0.02%
2024/05/20	9	327.44	47	326.17	325.00	-38	17,657	-0.22%
2024/05/17	63.1	324.51	57.5	322.44	322.50	5.6	17,899	0.03%
2024/05/16	12	315.38	10.1	314.50	314.50	1.9	17,937	0.01%
2024/05/15	5.2	314.97	4.1	312.44	311.00	1.1	18,425	0.01%
2024/05/14	4.1	318.05	2	317.75	320.00	2.1	18,814	0.01%
2024/05/13	6	313.08	5.3	313.28	313.00	0.7	19,032	0.00%
2024/05/10	22	304.20	4	304.50	307.00	18	19,496	0.09%
2024/05/09	1	313.50	5	311.70	310.00	-4	19,704	-0.02%
2024/05/08	13	317.15	38	314.17	311.50	-25	19,933	-0.13%
2024/05/07	4.2	303.43	10.1	306.07	312.00	-5.9	20,004	-0.03%
2024/05/06	4	294.36	2	294.50	292.00	2	19,941	0.01%
2024/05/03	2.1	290.46	1	287.00	286.00	1.1	20,066	0.01%
2024/05/02	8.1	287.83	2	291.25	288.50	6.1	20,359	0.03%
2024/04/30	1	297.50	0	301.00	299.00	1	20,433	0.00%
2024/04/29	0	299.50	3	300.83	301.00	-3	20,774	-0.01%
2024/04/26	11	296.59	11	296.09	295.50	0	21,500	0.00%
2024/04/25	4.1	291.51	1	293.00	290.50	3.1	21,841	0.01%
2024/04/24	2.1	299.48	38	291.38	299.50	-35.9	21,890	-0.16%
2024/04/23	2	282.25	1	281.00	281.00	1	21,915	0.00%
2024/04/22	2.6	288.18	12	285.00	282.50	-9.4	21,890	-0.04%
2024/04/19	8.1	297.55	10	297.50	292.50	-1.9	21,857	-0.01%
2024/04/18	4	304.13	2	306.25	302.00	2	21,884	0.01%
2024/04/17	11.3	303.66	10.1	304.83	308.00	1.2	22,149	0.01%
2024/04/16	22	302.55	13.3	301.99	302.00	8.7	22,111	0.04%
2024/04/15	39.6	305.87	0.8	303.25	302.00	38.8	22,218	0.17%
2024/04/12	26.1	324.06	12	323.88	318.00	14.1	22,071	0.06%
2024/04/11	97.1	320.56	103.2	318.02	320.50	-6.1	22,015	-0.03%	大賣/
2024/04/10	33.5	336.79	21.2	326.89	320.00	12.3	21,964	0.06%
2024/04/09	9.1	335.38	12.1	335.72	335.00	-3	21,664	-0.01%
2024/04/08	11.1	330.68	17.5	334.67	340.00	-6.4	21,721	-0.03%
2024/04/03	23.1	313.71	14	316.89	317.50	9.1	21,494	0.04%
2024/04/02	25.2	315.84	26.1	317.97	317.00	-0.9	21,370	0.00%
2024/04/01	7.1	318.59	7.2	319.06	318.50	-0.1	21,222	0.00%
2024/03/29	34.1	319.92	50.1	317.36	316.00	-16	21,146	-0.08%
2024/03/28	10.2	308.91	7.1	310.49	313.00	3.1	20,885	0.01%
2024/03/27	12.2	307.16	2.2	306.95	310.00	10	20,888	0.05%
2024/03/26	9.6	304.53	14	304.25	304.50	-4.4	20,952	-0.02%
2024/03/25	16.3	307.62	9	307.28	306.00	7.3	20,978	0.03%
2024/03/22	53.4	298.97	32	301.70	303.00	21.4	21,011	0.10%
2024/03/21	7.2	292.42	5	291.01	291.00	2.1	20,568	0.01%
2024/03/20	2.5	300.60	5	299.80	295.00	-2.6	20,540	-0.01%
2024/03/19	10.4	309.85	2.2	308.43	305.00	8.2	20,591	0.04%
2024/03/18	29.1	309.93	25	309.98	310.50	4.1	20,605	0.02%
2024/03/15	32.2	313.89	6	314.00	313.00	26.2	20,670	0.13%
2024/03/14	5	321.58	6	319.17	317.50	-1	20,584	0.00%
2024/03/13	28.6	331.62	28.1	339.15	328.00	0.5	20,968	0.00%
2024/03/12	10.1	358.69	2	360.25	355.00	8.1	20,947	0.04%
2024/03/11	5	364.90	5	364.80	360.00	0	21,071	0.00%
2024/03/08	27.2	362.02	37.9	364.03	358.00	-10.7	20,879	-0.05%
2024/03/07	7	362.21	5	360.10	359.00	2	20,680	0.01%
2024/03/06	3.2	361.86	7.3	363.73	362.50	-4.2	20,673	-0.02%
2024/03/05	14	362.21	6	362.17	361.50	8	20,875	0.04%
2024/03/04	15	369.13	32.1	370.16	354.50	-17.1	20,978	-0.08%
2024/03/01	38	356.25	38.7	357.35	361.00	-0.7	20,553	0.00%
2024/02/29	12.2	337.66	18	342.94	345.00	-5.8	20,268	-0.03%
2024/02/27	54.6	327.25	46	327.48	334.00	8.6	20,072	0.04%
2024/02/26	42.1	335.21	45	335.81	335.00	-2.9	20,034	-0.01%
2024/02/23	56.4	350.44	54	351.52	342.50	2.4	20,105	0.01%
2024/02/22	27.4	352.94	27	354.84	347.00	0.3	20,284	0.00%
2024/02/21	14.3	347.93	11	347.82	347.50	3.3	19,874	0.02%
2024/02/20	33.4	350.90	33.1	352.15	357.00	0.3	19,790	0.00%
2024/02/19	6.9	368.81	3.7	368.27	366.50	3.1	19,592	0.02%
2024/02/16	54.2	379.01	48.1	380.14	381.00	6.1	19,637	0.03%
2024/02/15	42	368.38	52.3	366.91	370.50	-10.3	19,260	-0.05%
2024/02/05	16.1	339.19	17.8	337.61	337.00	-1.7	18,948	-0.01%
2024/02/02	34.5	333.50	50.6	333.39	333.00	-16	18,947	-0.08%
2024/02/01	14.1	304.22	15	304.87	313.50	-0.9	18,987	0.00%
2024/01/31	20.1	310.20	14.1	310.84	309.00	6	19,098	0.03%
2024/01/30	31	305.98	31.2	305.47	305.00	-0.1	19,085	0.00%
2024/01/29	4.1	292.01	9.2	291.29	295.00	-5.1	19,111	-0.03%
2024/01/26	3	285.32	6.1	288.02	284.00	-3.1	19,311	-0.02%
2024/01/25	8	296.05	14	293.14	292.00	-6	19,532	-0.03%
2024/01/24	19	292.50	10.3	293.87	293.50	8.7	19,400	0.04%
2024/01/23	8	293.86	11.9	292.28	291.00	-3.8	19,559	-0.02%
2024/01/22	19.6	289.58	43.2	291.63	297.50	-23.5	19,345	-0.12%
2024/01/19	43	269.26	50.1	269.01	270.50	-7.1	18,793	-0.04%
2024/01/18	3.1	256.59	3	257.00	256.00	0.1	18,715	0.00%
2024/01/17	19	259.89	6	261.50	257.00	13	18,829	0.07%
2024/01/16	2	261.50	2	260.75	261.50	0	18,890	0.00%
2024/01/15	12	263.25	9.2	261.79	260.50	2.9	19,056	0.02%
2024/01/12	10	262.24	7.1	263.51	262.00	2.9	19,319	0.02%
2024/01/11	36	252.40	3.1	258.33	263.00	33	19,423	0.17%
2024/01/10	3	248.17	1.2	247.67	247.50	1.8	19,718	0.01%
2024/01/09	1	251.50	11	252.09	252.00	-10	19,960	-0.05%
2024/01/08	4	243.65	2.1	242.04	241.50	1.9	19,988	0.01%
2024/01/05	14	244.04	4	245.38	243.00	10	20,430	0.05%
2024/01/04	43	247.78	1	248.50	247.00	42	20,781	0.20%
2024/01/03	24	248.69	4	250.25	247.50	20	21,367	0.09%
2024/01/02	7	254.53	80	253.38	255.00	-73	21,383	-0.34%
2023/12/29	0	0.00	1	266.00	266.00	-1	21,203	0.00%
2023/12/28	3	265.83	4	266.50	265.50	-1	21,225	0.00%
2023/12/27	2	263.51	3	264.33	264.00	-1	21,380	0.00%
2023/12/26	1	263.00	0	263.38	264.00	1	21,804	0.00%
2023/12/25	10	263.50	10.1	261.96	263.50	-0.1	22,253	0.00%
2023/12/22	4	263.13	4	259.38	259.00	0	22,547	0.00%
2023/12/21	6	256.33	7	260.86	262.00	-1	22,777	0.00%
2023/12/20	15	261.90	22	261.93	261.50	-7	23,024	-0.03%
2023/12/19	11	257.68	11	258.64	260.00	0	23,341	0.00%
2023/12/18	8	255.94	8	255.31	255.50	0	23,623	0.00%
2023/12/15	19	257.21	18	256.61	254.00	1	24,052	0.00%
2023/12/14	21	258.52	31	258.31	257.50	-10	24,102	-0.04%
2023/12/13	7	252.21	9	252.22	250.00	-2	24,239	-0.01%
2023/12/12	16	254.44	12.2	252.91	250.50	3.8	24,357	0.02%
2023/12/11	39	253.63	35	254.26	251.50	4	24,544	0.02%
2023/12/08	33.3	263.08	28.5	263.37	258.50	4.8	24,567	0.02%
2023/12/07	14	252.49	26	252.91	259.50	-12	24,442	-0.05%
2023/12/06	5	241.70	10	241.55	243.50	-5	24,601	-0.02%
2023/12/05	5.1	230.31	5	229.30	228.50	0.1	24,768	0.00%
2023/12/04	7	239.73	1.1	236.18	236.00	5.9	25,017	0.02%
2023/12/01	9	246.61	5	246.00	246.00	4	25,087	0.02%
2023/11/30	4.1	245.83	9	248.27	250.00	-4.9	25,309	-0.02%
2023/11/29	20	243.18	21.1	243.55	243.50	-1.1	25,290	0.00%
2023/11/28	17	235.00	19	233.90	235.00	-2	25,443	-0.01%
2023/11/27	1.1	231.48	2	234.25	230.00	-1	26,463	0.00%
2023/11/24	2	232.25	2	234.00	232.00	0	26,978	0.00%
2023/11/22	17.3	236.28	6	233.84	233.50	11.2	27,809	0.04%
2023/11/21	25	240.58	26.2	241.63	244.00	-1.2	27,996	0.00%
2023/11/20	3.2	231.87	8	232.25	233.00	-4.8	28,514	-0.02%
2023/11/17	8	232.37	2	232.00	230.50	6	28,784	0.02%
2023/11/16	6	231.42	8.2	232.67	233.00	-2.2	29,414	-0.01%
2023/11/15	4	234.23	4	236.75	228.50	0	29,340	0.00%
2023/11/14	4	226.50	4	229.00	229.50	0	29,350	0.00%
2023/11/13	14	228.14	14.1	226.24	225.50	-0.1	29,605	0.00%
2023/11/10	5	228.00	6	227.75	230.50	-1	29,695	0.00%
2023/11/09	38	230.13	38	230.96	231.00	0	29,822	0.00%
2023/11/08	3	227.01	6	226.58	224.50	-3	29,683	-0.01%
2023/11/07	26	218.15	24	220.98	220.50	2	29,783	0.01%
2023/11/06	11.1	218.07	5	218.30	220.00	6.1	30,121	0.02%
2023/11/03	8.2	227.08	1	230.00	220.50	7.2	30,274	0.02%
2023/11/02	2.1	227.00	2	233.50	226.50	0.1	30,540	0.00%
2023/11/01	3	218.50	5.1	217.71	221.00	-2.1	30,490	-0.01%
2023/10/31	24	226.43	24	220.67	217.50	0	30,708	0.00%
2023/10/30	2	234.74	1	231.50	232.50	1	30,679	0.00%
2023/10/27	0.1	236.50	1	236.00	235.50	-0.9	30,856	0.00%
2023/10/26	13.1	234.22	18	233.00	232.00	-4.9	31,051	-0.02%
2023/10/25	7	246.29	3.6	246.39	245.50	3.4	31,115	0.01%
2023/10/24	74	241.91	69	241.87	247.00	5	31,257	0.02%
2023/10/23	18	242.72	16	243.88	239.00	2	31,608	0.01%
2023/10/20	3	242.50	5	242.30	241.50	-2	32,203	-0.01%
2023/10/19	54.4	243.17	53	244.45	243.00	1.4	32,573	0.00%
2023/10/18	9.3	252.72	6	250.92	246.00	3.3	33,002	0.01%
2023/10/17	34	264.69	28	267.05	261.50	6	32,569	0.02%
2023/10/16	24	267.67	23	267.02	265.50	1	32,685	0.00%
2023/10/13	12.2	268.73	14	269.79	271.00	-1.8	33,080	-0.01%
2023/10/12	29	282.50	20	286.08	284.50	9	32,909	0.03%
2023/10/11	172.1	293.48	172	282.44	274.00	0.1	33,130	0.00%	大買/大賣/
2023/10/06	21.1	289.62	16	290.56	289.50	5.1	33,267	0.02%
2023/10/05	15	287.30	16	286.06	288.00	-1	33,634	0.00%
2023/10/04	9.2	285.66	12	285.17	287.50	-2.8	33,823	-0.01%
2023/10/03	9.1	291.27	9.2	291.03	290.00	-0.1	34,036	0.00%
2023/10/02	57	289.72	62	290.47	290.00	-5	34,069	-0.01%
2023/09/28	27	288.20	25	288.18	281.50	2	33,874	0.01%
2023/09/27	31	282.98	33	278.89	284.50	-2	33,745	-0.01%
2023/09/26	28	280.16	25	279.96	275.50	3	33,843	0.01%
2023/09/25	10	275.79	8	274.13	274.50	2	33,822	0.01%
2023/09/22	40.2	270.63	41	271.62	279.00	-0.8	33,668	0.00%
2023/09/21	30.3	262.88	30	267.24	268.50	0.3	33,359	0.00%
2023/09/20	35	262.46	34	267.65	263.50	1	33,008	0.00%
2023/09/19	6	261.32	14	257.79	253.50	-8	32,760	-0.02%
2023/09/18	21	259.12	18.4	259.32	260.00	2.7	32,765	0.01%
2023/09/15	4.1	273.06	4	274.13	271.50	0.1	32,493	0.00%
2023/09/14	24.1	278.64	19.1	278.17	278.00	5	32,446	0.02%
2023/09/13	14	268.25	9.1	267.37	267.50	4.9	32,186	0.02%
2023/09/12	18.4	271.94	19	273.71	270.50	-0.6	32,289	0.00%
2023/09/11	37.6	288.20	30.1	291.54	279.50	7.5	32,135	0.02%
2023/09/08	48.3	314.24	38	315.57	307.50	10.3	31,678	0.03%
2023/09/07	19.3	308.51	17.2	310.96	314.50	2.1	31,645	0.01%
2023/09/06	4.2	309.31	3	312.50	306.50	1.2	31,971	0.00%
2023/09/05	91.2	310.85	13.1	311.66	311.00	78.1	32,151	0.24%
2023/09/04	5.8	321.08	2	323.75	316.00	3.8	31,990	0.01%
2023/09/01	25.3	335.55	24	335.31	323.00	1.3	32,027	0.00%
2023/08/31	48.2	346.27	117	345.94	341.00	-68.8	31,778	-0.22%	大賣/
2023/08/30	39.1	367.59	43.1	366.31	354.00	-4.1	31,011	-0.01%
2023/08/29	22.1	351.62	18	354.19	354.00	4.1	31,023	0.01%
2023/08/28	19	341.50	19	340.26	345.00	0	30,750	0.00%
2023/08/25	24.1	343.71	23	344.91	342.50	1.1	30,385	0.00%
2023/08/24	21	350.24	25.1	355.20	354.00	-4.1	30,075	-0.01%
2023/08/23	21	332.57	21.1	332.62	334.50	-0.1	29,494	0.00%
2023/08/22	29	333.97	49.2	335.25	335.50	-20.2	30,070	-0.07%
2023/08/21	6.1	311.81	7	312.86	310.50	-1	29,770	0.00%
2023/08/18	50.1	318.95	33	314.70	312.00	17.1	29,911	0.06%
2023/08/17	12	330.33	11	332.05	331.00	1	29,649	0.00%
2023/08/16	18	315.44	17.1	317.29	334.50	0.9	29,316	0.00%
2023/08/15	7	311.71	10	313.35	316.00	-3	29,189	-0.01%
2023/08/14	17.1	292.13	16.2	292.28	296.00	0.9	29,144	0.00%
2023/08/11	22	301.64	23	302.59	300.50	-1	29,103	0.00%
2023/08/10	10.2	302.40	7	297.57	296.00	3.2	28,971	0.01%
2023/08/09	22.1	334.28	21.6	338.21	328.50	0.5	28,392	0.00%
2023/08/08	9	339.71	5	340.30	333.50	4	27,833	0.01%
2023/08/07	4	325.13	15	332.00	336.50	-11	27,317	-0.04%
2023/08/04	4	305.63	15.4	300.36	306.00	-11.4	27,098	-0.04%
2023/08/02	7	309.66	5	298.91	297.00	2	26,783	0.01%
2023/08/01	3	319.67	3	318.84	319.00	0	26,423	0.00%
2023/07/31	11.2	331.27	2.9	337.76	314.00	8.4	26,171	0.03%
2023/07/28	12.9	342.07	13	343.08	347.50	-0.1	25,871	0.00%
2023/07/27	16.1	334.51	31	335.84	332.00	-14.9	25,518	-0.06%
2023/07/26	23.2	337.77	12.5	339.80	333.00	10.7	25,212	0.04%
2023/07/25	28	358.93	23	358.86	352.50	5	24,586	0.02%
2023/07/24	33	334.59	37.1	337.98	354.50	-4.1	23,766	-0.02%
2023/07/21	13	305.42	17	311.30	322.50	-4	23,010	-0.02%
2023/07/20	9	303.61	14	303.18	305.00	-5	22,300	-0.02%
2023/07/19	26.2	312.01	15.7	312.17	298.50	10.4	22,068	0.05%
2023/07/18	38.8	303.29	39.1	301.58	312.50	-0.3	21,625	0.00%
2023/07/17	16.2	297.70	14	298.46	293.50	2.2	20,944	0.01%
2023/07/14	53.1	297.00	42	296.44	296.00	11.1	20,668	0.05%
2023/07/13	35.1	315.03	36.1	320.82	295.50	-1	20,034	0.00%
2023/07/12	17	295.26	20.1	297.15	304.00	-3.1	19,203	-0.02%
2023/07/11	8	278.50	11.2	278.23	276.50	-3.2	18,647	-0.02%
2023/07/10	15.3	273.16	22	270.32	273.50	-6.7	18,304	-0.04%
2023/07/07	10	257.95	21	260.07	261.00	-11	17,909	-0.06%
2023/07/06	14.1	266.14	12.4	265.01	264.00	1.8	17,667	0.01%
2023/07/05	21	261.60	13.8	264.39	265.00	7.2	17,349	0.04%
2023/07/04	10.5	257.40	14.9	262.20	272.50	-4.4	16,996	-0.03%
2023/07/03	7.2	248.81	6	251.83	248.00	1.2	16,641	0.01%
2023/06/30	9	240.33	8.2	238.15	243.50	0.8	16,329	0.00%
2023/06/29	15	229.60	2	232.00	233.00	13	16,120	0.08%
2023/06/28	55.3	237.24	53	230.42	227.00	2.3	15,875	0.01%
2023/06/27	15.3	235.05	12.1	233.53	233.00	3.2	15,635	0.02%
2023/06/26	1.2	245.92	17.1	246.37	243.50	-15.9	15,298	-0.10%
2023/06/21	3.1	258.85	1	259.50	260.00	2.1	15,061	0.01%
2023/06/20	60	256.04	68	256.21	256.00	-8	14,909	-0.05%
2023/06/19	31	252.94	31	252.56	252.50	0	14,742	0.00%
2023/06/16	22.2	253.93	25	249.77	254.50	-2.9	14,558	-0.02%
2023/06/15	126	245.90	123.1	246.68	246.00	2.9	14,123	0.02%	大買/大賣/
2023/06/14	3.1	242.97	2	245.00	242.50	1.1	13,790	0.01%
2023/06/13	44	243.57	33	244.38	245.00	11	13,545	0.08%
2023/06/12	32	248.38	24.1	248.42	243.00	8	13,144	0.06%
2023/06/09	9.1	229.75	24.3	235.45	240.50	-15.2	12,421	-0.12%
2023/06/08	23	219.61	12	220.58	219.00	11	11,937	0.09%
2023/06/07	15	217.60	19	218.63	224.50	-4	11,744	-0.03%
2023/06/06	10.1	210.12	9	210.83	209.00	1.1	11,416	0.01%
2023/06/05	61	208.11	54	209.95	211.50	7	11,220	0.06%
2023/06/02	35	197.23	37.1	200.03	203.00	-2.1	10,857	-0.02%
2023/06/01	52	188.81	54.2	189.91	190.50	-2.2	10,204	-0.02%
2023/05/31	2	185.25	1	187.00	186.50	1	9,895	0.01%
2023/05/30	3.2	182.81	1	187.50	184.50	2.2	9,695	0.02%
2023/05/29	6	185.58	23	190.04	186.00	-17	9,462	-0.18%
2023/05/26	39	188.42	10	187.95	185.00	29	9,012	0.32%
2023/05/25	10	181.50	40	180.01	180.00	-30	8,182	-0.37%
2023/05/24	3	164.17	2	165.25	165.00	1	7,686	0.01%
2023/05/23	12	160.75	11	161.86	160.00	1	7,391	0.01%
2023/05/22	2	162.75	1	161.00	161.50	1	7,261	0.01%
2023/05/19	0	0.00	12.3	161.23	164.00	-12.3	7,143	-0.17%
2023/05/18	35	153.29	54.4	157.02	159.50	-19.4	6,904	-0.28%
2023/05/17	6	148.17	13.2	148.96	149.50	-7.2	6,508	-0.11%
2023/05/16	2	143.00	10.2	144.34	144.50	-8.1	6,089	-0.13%
2023/05/15	2.2	137.73	0	0.00	135.50	2.2	5,715	0.04%
2023/05/12	6	139.25	1	139.50	139.00	5	5,663	0.09%
2023/05/11	0	0.00	11.1	140.82	141.00	-11.1	5,621	-0.20%
2023/05/10	5	139.60	1	140.00	139.50	4	5,636	0.07%
2023/05/09	9	138.17	4	138.88	139.00	5	5,615	0.09%
2023/05/08	0	0.00	1	135.50	135.00	-1	5,574	-0.02%
2023/05/05	1	137.00	0	0.00	137.00	1	5,671	0.02%
2023/05/04	0	0.00	1	136.50	136.00	-1	5,687	-0.02%
2023/05/02	0	0.00	0.1	135.50	135.00	-0.1	5,777	0.00%
2023/04/28	1	133.00	1	131.50	131.00	0	5,875	0.00%
2023/04/27	0	0.00	0.2	131.00	131.50	-0.2	5,916	0.00%
2023/04/26	1	128.50	1	128.50	129.00	0	5,943	0.00%
2023/04/25	2	132.50	0	0.00	129.00	2	5,983	0.03%
2023/04/21	2	134.25	2	134.75	132.00	0	6,020	0.00%
2023/04/20	0	0.00	6	134.08	134.00	-6	6,069	-0.10%
2023/04/19	2	133.00	2	135.00	134.50	0	6,132	0.00%
2023/04/18	1	135.50	0	0.00	135.50	1	6,115	0.02%
2023/04/17	0	0.00	1	135.50	135.00	-1	6,169	-0.02%
2023/04/14	9	133.56	12.1	134.05	134.50	-3.1	6,224	-0.05%
2023/04/13	5	133.00	3	132.17	132.00	2	6,302	0.03%
2023/04/11	0	0.00	2.1	135.52	135.50	-2.1	6,291	-0.03%
2023/04/10	1	134.50	5.1	135.70	136.50	-4.1	6,250	-0.06%
2023/04/07	5	134.20	4.1	135.25	134.00	1	6,227	0.02%
2023/04/06	0	0.00	3.2	137.03	138.00	-3.2	6,239	-0.05%
2023/03/31	3	133.17	2	133.00	133.50	1	6,146	0.02%
2023/03/30	0	0.00	1.1	133.48	133.00	-1.1	6,240	-0.02%
2023/03/29	1	128.50	2.1	129.98	130.00	-1.1	6,253	-0.02%
2023/03/28	0	0.00	1	126.50	128.00	-1	6,421	-0.02%
2023/03/27	1	128.00	0	0.00	128.00	1	6,570	0.02%
2023/03/24	2	127.50	1.1	128.95	129.00	0.9	6,994	0.01%
2023/03/23	1	125.00	0	0.00	126.00	1	7,530	0.01%
2023/03/22	0	0.00	15	122.47	123.50	-15	7,667	-0.20%
2023/03/16	0	0.00	1	119.50	119.50	-1	7,638	-0.01%
2023/03/15	2	120.00	1.1	119.50	119.00	0.9	7,704	0.01%
2023/03/14	1	116.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	0.1	117.00	1	117.50	118.50	-0.9	7,758	-0.01%
2023/03/10	1	119.50	4.2	119.61	120.00	-3.2	7,731	-0.04%
2023/03/09	1	121.00	3.2	119.70	119.00	-2.2	7,803	-0.03%
2023/03/08	3.2	116.56	0	0.00	117.00	3.2	7,802	0.04%
2023/03/07	1	119.00	0	0.00	119.50	1	7,775	0.01%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/02	3.1	118.00	4	119.38	120.00	-0.9	8,078	-0.01%
2023/02/24	1	119.00	2	122.25	119.00	-1	8,196	-0.01%
2023/02/23	2	120.75	7.2	120.64	120.50	-5.2	8,349	-0.06%
2023/02/22	0.1	115.00	4	116.13	117.50	-3.9	8,626	-0.05%
2023/02/21	3.1	115.84	0	0.00	116.50	3.1	8,830	0.04%
2023/02/20	0.1	117.00	0	0.00	116.50	0.1	9,029	0.00%
2023/02/17	6	118.33	1.1	117.64	117.50	4.9	9,090	0.05%
2023/02/16	0	0.00	3	121.00	121.00	-3	9,203	-0.03%
2023/02/15	4	119.13	4	119.13	119.00	0	9,259	0.00%
2023/02/14	1	119.00	0.1	119.00	119.00	0.9	9,307	0.01%
2023/02/13	1.1	116.91	1	118.50	117.50	0.1	9,392	0.00%
2023/02/10	2.1	117.48	2	117.50	117.00	0.1	9,518	0.00%
2023/02/09	3	119.83	1	119.00	117.00	2	9,760	0.02%
2023/02/08	2	121.50	1.1	121.36	120.00	0.9	9,879	0.01%
2023/02/07	0	0.00	2.2	118.95	119.50	-2.2	9,880	-0.02%
2023/02/06	1.1	113.52	4	115.75	116.00	-3	9,766	-0.03%
2023/02/03	2.2	114.58	5	115.50	114.50	-2.9	9,695	-0.03%
2023/02/02	1	117.50	0	0.00	118.00	1	9,613	0.01%
2023/02/01	1	116.00	3	116.67	117.00	-2	9,610	-0.02%
2023/01/31	7.1	117.63	0	116.00	115.50	7	9,642	0.07%
2023/01/30	1	119.48	4.2	118.64	119.50	-3.2	9,570	-0.03%
2023/01/17	0	0.00	1	114.50	114.00	-1	9,451	-0.01%
2023/01/16	1	114.00	1	114.50	113.50	0	9,558	0.00%
2023/01/13	0	0.00	4	114.25	114.00	-4	9,583	-0.04%
2023/01/12	1	114.50	1	114.00	114.00	0	9,710	0.00%
2023/01/11	0	0.00	1.2	113.96	114.50	-1.2	10,011	-0.01%
2023/01/10	0	0.00	2	114.25	114.50	-2	10,444	-0.02%
2023/01/09	0	0.00	1	113.50	113.50	-1	10,464	-0.01%
2023/01/06	2	112.00	2	111.25	112.00	0	10,450	0.00%
2023/01/05	1	110.00	1	113.50	110.50	0	10,448	0.00%
2023/01/04	1	110.50	1	111.00	112.00	0	10,370	0.00%
2023/01/03	1	111.00	5.2	110.25	111.00	-4.2	10,354	-0.04%
2022/12/30	2	107.25	5.1	109.08	106.50	-3.1	10,334	-0.03%
2022/12/29	0	0.00	30.2	103.89	107.50	-30.2	10,358	-0.29%
2022/12/28	0	0.00	1	105.00	105.50	-1	10,389	-0.01%
2022/12/26	2	106.50	5.1	106.80	105.00	-3.1	10,496	-0.03%
2022/12/23	0.1	103.50	0	0.00	106.50	0.1	10,489	0.00%
2022/12/22	3	105.33	5.1	104.81	105.00	-2.1	10,577	-0.02%
2022/12/21	0	0.00	2	101.25	101.00	-2	10,486	-0.02%
2022/12/20	13.1	101.93	11	103.36	100.00	2.1	10,440	0.02%
2022/12/19	16.2	105.22	11	105.41	103.00	5.2	10,318	0.05%
2022/12/16	18.1	107.53	23	108.85	107.00	-5	10,187	-0.05%
2022/12/15	43.1	114.82	48.2	114.49	114.00	-5.2	9,893	-0.05%
2022/12/14	3	106.67	27.1	106.83	107.00	-24.1	9,425	-0.26%
2022/12/13	5	103.10	7	103.50	102.50	-2	9,380	-0.02%
2022/12/12	2	100.50	3	102.00	102.50	-1	9,527	-0.01%
2022/12/09	4	102.38	3	102.67	102.50	1	9,695	0.01%
2022/12/08	9	101.89	8.1	102.81	102.50	1	9,983	0.01%
2022/12/07	16.1	100.50	2	101.00	101.00	14.1	10,046	0.14%
2022/12/06	4.2	104.47	0	0.00	103.50	4.2	10,246	0.04%
2022/12/05	11.1	109.14	0	0.00	108.00	11.1	10,310	0.11%
2022/12/01	2	112.50	6.1	111.50	112.50	-4.1	10,376	-0.04%
2022/11/30	2	109.25	2	111.00	108.00	0	10,259	0.00%
2022/11/29	0.1	107.50	0	0.00	108.00	0.1	10,182	0.00%
2022/11/28	6	108.17	11	108.32	108.50	-5	10,151	-0.05%
2022/11/25	18.1	108.53	9.1	109.17	107.50	9.1	10,102	0.09%
2022/11/24	3.1	105.51	1	106.00	107.00	2.1	9,830	0.02%
2022/11/23	4.1	106.38	0	0.00	105.50	4.1	9,809	0.04%
2022/11/22	2.1	107.48	7	106.93	107.00	-5	9,772	-0.05%
2022/11/21	8.3	108.58	8	109.63	108.00	0.3	9,725	0.00%
2022/11/18	4	108.25	24.1	111.64	113.00	-20.1	9,512	-0.21%
2022/11/17	2	104.50	1.2	105.08	107.00	0.8	9,089	0.01%
2022/11/16	8	102.38	13.1	103.53	104.00	-5.1	8,886	-0.06%
2022/11/15	10	99.20	0	0.00	99.00	10	8,682	0.12%
2022/11/14	3.1	99.23	3	99.50	100.50	0.1	8,649	0.00%
2022/11/10	3	100.83	2	100.75	100.50	1	8,519	0.01%
2022/11/09	12.4	100.10	3	101.67	102.50	9.4	8,495	0.11%
2022/11/08	19.4	101.51	19	102.53	101.00	0.4	8,550	0.00%
2022/11/07	2	102.50	13.1	100.28	102.00	-11.1	8,528	-0.13%
2022/11/04	2.1	95.63	3.1	96.72	96.80	-1.1	8,287	-0.01%
2022/11/03	2	93.50	4.3	94.15	95.10	-2.3	8,107	-0.03%
2022/11/02	1	92.00	2	91.60	92.50	-1	7,989	-0.01%
2022/11/01	2	91.65	2	91.90	91.50	0	7,996	0.00%
2022/10/31	1	92.40	3	92.23	92.50	-2	8,003	-0.02%
2022/10/28	1	93.20	3	93.07	92.50	-2	8,131	-0.02%
2022/10/27	4	92.50	13.1	92.63	93.00	-9.1	8,161	-0.11%
2022/10/26	2	91.15	3.1	91.61	91.30	-1.1	8,133	-0.01%
2022/10/25	0.1	89.10	0	0.00	90.20	0.1	8,121	0.00%
2022/10/24	4.1	91.06	9.1	91.53	90.00	-5.1	8,135	-0.06%
2022/10/21	2	89.80	3.1	90.04	90.30	-1.1	8,075	-0.01%
2022/10/20	9	89.17	0.1	90.20	90.00	8.9	8,092	0.11%
2022/10/19	7	90.77	12.1	90.93	91.60	-5.1	8,056	-0.06%
2022/10/18	1	87.60	26.1	89.42	89.30	-25.1	7,844	-0.32%
2022/10/17	4.1	79.21	4	80.50	83.10	0.1	7,549	0.00%
2022/10/14	5	82.64	2	84.60	82.10	3	7,581	0.04%
2022/10/13	0	0.00	9	82.98	82.90	-9	7,723	-0.12%
2022/10/12	2.1	82.89	0	0.00	82.70	2.1	7,919	0.03%
2022/10/11	0.1	83.00	0	0.00	82.90	0.1	7,973	0.00%
2022/10/07	15.3	86.56	0	0.00	84.80	15.3	7,914	0.19%
2022/10/06	7	89.00	0	0.00	89.00	7	7,802	0.09%
2022/10/05	5.1	91.43	1.1	90.67	90.60	4	7,777	0.05%
2022/10/04	0	0.00	2	90.85	90.70	-2	7,749	-0.03%
2022/10/03	12.1	87.68	5	88.20	88.40	7.1	7,675	0.09%
2022/09/30	0.1	86.80	0	0.00	88.30	0.1	7,713	0.00%
2022/09/28	1	88.50	1	88.20	88.40	0	7,664	0.00%
2022/09/23	1	93.90	1	93.80	92.20	0	7,904	0.00%
2022/09/22	1	93.00	0.2	91.85	93.00	0.8	7,956	0.01%
2022/09/21	0.2	90.90	0	0.00	90.00	0.2	7,830	0.00%
2022/09/20	2	94.10	2	93.10	93.20	0	7,646	0.00%
2022/09/19	1	94.80	1	95.40	95.30	0	7,475	0.00%
2022/09/16	2	95.12	1	94.40	93.70	1	7,292	0.01%
2022/09/15	8	95.70	5.1	95.41	95.50	2.9	7,172	0.04%
2022/09/14	2	91.60	2	92.80	91.00	0	6,920	0.00%
2022/09/13	5.1	93.81	4.2	93.63	92.90	0.9	6,768	0.01%
2022/09/12	0	0.00	4.2	90.20	91.10	-4.2	6,573	-0.06%
2022/09/08	0	0.00	1.4	84.28	86.20	-1.4	6,484	-0.02%
2022/09/06	0.2	82.83	0	0.00	81.20	0.2	6,615	0.00%
2022/09/02	2	84.50	3.2	84.98	85.10	-1.2	6,708	-0.02%
2022/09/01	1	84.70	1	83.80	83.90	0	6,762	0.00%
2022/08/31	0	0.00	0.2	84.95	85.90	-0.2	6,740	0.00%
2022/08/26	0	0.00	1	85.70	87.00	-1	6,799	-0.01%
2022/08/25	3	84.80	1	85.30	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	5.1	83.48	0	0.00	83.50	5.1	6,791	0.08%
2022/08/19	0	0.00	5.1	87.60	87.10	-5.1	6,903	-0.07%
2022/08/18	2	86.90	0.4	86.36	86.90	1.6	6,890	0.02%
2022/08/17	7.2	83.42	1.2	84.99	85.30	6	6,838	0.09%
2022/08/16	30.1	83.72	1.2	85.00	83.60	28.9	6,825	0.42%
2022/08/15	56	84.13	90.1	84.73	85.20	-34.1	6,797	-0.50%
2022/08/12	76.5	80.99	87.2	82.15	82.80	-10.7	6,669	-0.16%
2022/08/11	2	81.60	7	80.66	80.30	-5	6,549	-0.08%
2022/08/10	0.2	79.60	0	0.00	79.30	0.2	6,543	0.00%
2022/08/09	2	78.65	1	79.80	79.90	1	6,553	0.02%
2022/08/08	1.1	80.25	0	0.00	79.70	1.1	6,590	0.02%
2022/08/05	1	80.10	1	80.70	80.60	0	6,588	0.00%
2022/08/02	0	92.10	0.2	92.20	92.20	-0.2	6,427	0.00%
2022/07/29	1	91.60	0	0.00	91.40	1	6,304	0.02%
2022/07/28	1.2	92.55	0	0.00	90.70	1.2	6,307	0.02%
2022/07/27	1.1	89.21	8.1	89.48	91.00	-7	6,285	-0.11%
2022/07/26	9	92.10	0	0.00	89.80	9	6,222	0.14%
2022/07/22	2	96.00	2	97.30	95.30	0	6,050	0.00%
2022/07/21	7	96.46	2.4	96.84	97.90	4.7	5,927	0.08%
2022/07/20	4	95.35	6	96.10	96.80	-2	5,880	-0.03%
2022/07/19	9	94.14	2	94.55	93.80	7	5,812	0.12%
2022/07/18	0	0.00	2.1	90.46	91.80	-2.1	5,674	-0.04%
2022/07/14	0	0.00	1	87.10	87.40	-1	5,744	-0.02%
2022/07/13	0	0.00	0.1	86.30	86.00	-0.1	5,840	0.00%
2022/07/12	1.1	84.19	0.1	83.70	83.40	1	5,872	0.02%
2022/07/11	1.4	87.60	0	0.00	87.50	1.4	5,853	0.02%
2022/07/08	0.1	88.40	6.6	88.59	89.30	-6.5	5,914	-0.11%
2022/07/07	7.1	85.86	2	86.80	86.70	5.1	5,950	0.09%
2022/07/06	5	86.56	6	87.30	86.00	-1	6,044	-0.02%
2022/07/05	0.1	86.40	5.1	85.92	86.20	-5	6,044	-0.08%
2022/07/04	0.5	82.40	0	0.00	83.40	0.5	6,076	0.01%
2022/07/01	4.1	83.81	0	0.00	81.50	4.1	6,107	0.07%
2022/06/30	2.1	89.37	0	0.00	88.70	2.1	5,859	0.04%
2022/06/29	1	91.80	0	0.00	92.00	1	5,812	0.02%
2022/06/24	1	93.30	0.1	94.00	94.10	0.9	5,882	0.02%
2022/06/22	0.1	93.21	0	0.00	92.10	0.1	5,892	0.00%
2022/06/20	3.1	95.41	0	0.00	93.90	3.1	5,958	0.05%
2022/06/17	1	97.60	0	0.00	98.00	1	6,056	0.02%
2022/06/16	0.3	100.00	1	99.00	98.80	-0.7	6,177	-0.01%
2022/06/15	2.1	101.76	0	0.00	100.00	2.1	6,163	0.03%
2022/06/14	2.1	103.95	2	104.75	104.00	0.1	6,154	0.00%
2022/06/13	5.2	105.91	5	105.50	106.00	0.2	6,167	0.00%
2022/06/10	0	0.00	3	109.00	109.50	-3	6,272	-0.05%
2022/06/09	0	0.00	1	114.50	114.00	-1	6,453	-0.02%
2022/06/07	3	112.50	2	113.75	114.00	1	6,811	0.01%
2022/06/06	1	110.50	1	111.50	110.50	0	6,889	0.00%
2022/05/31	1	112.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	2	111.50	3.2	112.06	112.50	-1.2	7,376	-0.02%
2022/05/27	0	0.00	3	108.00	108.00	-3	7,348	-0.04%
2022/05/26	2	106.00	0	0.00	105.00	2	7,523	0.03%
2022/05/25	2	105.00	1	105.50	105.50	1	7,686	0.01%
2022/05/24	0.1	105.25	1.5	105.17	104.50	-1.4	7,831	-0.02%
2022/05/23	4.2	105.77	0	0.00	105.50	4.2	7,936	0.05%
2022/05/20	2.1	107.76	0	0.00	107.00	2.1	8,155	0.03%
2022/05/19	1	107.50	1	109.50	109.00	0	8,269	0.00%
2022/05/18	0	0.00	1.1	110.95	110.50	-1.1	8,338	-0.01%
2022/05/17	0	0.00	0.2	109.00	108.50	-0.2	8,414	0.00%
2022/05/13	1	106.00	2	107.25	108.00	-1	8,587	-0.01%
2022/05/12	1.2	105.02	0.1	105.50	105.50	1.1	8,662	0.01%
2022/05/11	3.2	107.17	0	0.00	106.00	3.2	8,893	0.04%
2022/05/10	0.1	108.00	1	108.50	110.00	-0.9	8,902	-0.01%
2022/05/06	2.4	111.17	1	112.00	111.50	1.4	9,231	0.02%
2022/05/05	1	115.00	1	116.00	114.50	0	9,365	0.00%
2022/05/04	0.5	115.00	2.2	113.32	115.00	-1.7	9,416	-0.02%
2022/05/03	0.1	110.00	1	110.00	111.00	-0.9	9,440	-0.01%
2022/04/29	0	0.00	1.1	112.00	108.50	-1.1	9,485	-0.01%
2022/04/27	2.3	106.01	0	0.00	107.50	2.3	9,616	0.02%
2022/04/26	1	109.00	0.1	110.50	108.50	0.9	9,599	0.01%
2022/04/25	2.5	108.14	0	0.00	107.00	2.5	9,596	0.03%
2022/04/22	0.1	112.50	0.1	115.00	111.50	0	9,530	0.00%
2022/04/21	0.1	115.50	0	0.00	113.50	0.1	9,544	0.00%
2022/04/20	0.3	114.97	0	0.00	116.00	0.3	9,565	0.00%
2022/04/19	0.1	114.13	0	0.00	113.50	0.1	9,539	0.00%
2022/04/18	0.1	111.68	0	0.00	111.00	0.1	9,657	0.00%
2022/04/15	0.1	113.16	0	0.00	112.50	0.1	9,847	0.00%
2022/04/14	0.2	115.98	0	0.00	114.50	0.2	10,028	0.00%
2022/04/13	0.1	116.12	0	0.00	116.00	0.1	10,073	0.00%
2022/04/12	2.1	116.78	0	0.00	117.00	2.1	10,092	0.02%
2022/04/11	2.1	121.49	0.5	123.50	119.50	1.6	10,188	0.02%
2022/04/08	1.1	123.91	1	124.50	122.50	0.1	10,174	0.00%
2022/04/07	0.4	125.40	0	0.00	122.50	0.4	10,113	0.00%
2022/04/06	1.1	127.05	0	0.00	127.50	1.1	10,048	0.01%
2022/03/28	10	131.00	0.1	130.00	131.50	9.9	10,345	0.10%
2022/03/25	1	130.00	0	0.00	130.50	1	10,598	0.01%
2022/03/24	0	129.00	0	0.00	129.50	0	10,745	0.00%
2022/03/23	2	129.75	4	129.75	129.00	-2	10,883	-0.02%
2022/03/22	1	127.01	3	126.67	128.50	-2	11,334	-0.02%
2022/03/21	4	131.25	2	132.25	131.00	2	11,369	0.02%
2022/03/18	0	129.25	2	129.00	130.50	-2	11,535	-0.02%
2022/03/17	2	130.50	0	0.00	130.50	2	12,011	0.02%
2022/03/16	0	126.50	2	127.50	127.00	-2	12,303	-0.02%
2022/03/15	4	129.11	4	128.13	126.00	0	12,771	0.00%
2022/03/14	0	129.13	0	0.00	130.50	0	13,145	0.00%
2022/03/11	6.2	133.52	2	131.75	133.00	4.2	13,092	0.03%
2022/03/10	3	139.00	2	141.75	138.50	1	13,162	0.01%
2022/03/09	2	134.77	0	0.00	136.00	2	13,254	0.02%
2022/03/08	1	138.95	2	136.50	135.50	-1	13,304	-0.01%
2022/03/07	5.1	141.39	3	142.00	139.50	2.1	13,326	0.02%
2022/03/04	0	0.00	2	148.50	148.00	-2	13,289	-0.02%
2022/03/03	4	148.75	4	148.50	148.50	0	13,403	0.00%
2022/03/02	3	146.17	1	145.50	146.00	2	13,442	0.01%
2022/03/01	3	143.67	9	145.39	145.50	-6	13,445	-0.04%
2022/02/25	6	140.00	1	140.00	140.00	5	13,345	0.04%
2022/02/24	3	142.50	0.1	144.00	141.00	2.9	13,363	0.02%
2022/02/23	0	0.00	3.2	143.94	148.00	-3.2	13,405	-0.02%
2022/02/22	3	141.01	3	142.50	140.00	0	13,560	0.00%
2022/02/21	4	148.25	1	148.00	147.50	3	13,689	0.02%
2022/02/17	1	153.00	1	152.50	152.50	0	14,252	0.00%
2022/02/16	1	151.00	2.2	152.86	151.50	-1.2	14,789	-0.01%
2022/02/15	2	149.50	1	148.50	149.50	1	15,392	0.01%
2022/02/14	0	145.50	0	0.00	143.50	0	15,733	0.00%
2022/02/11	0.2	150.00	1	148.00	148.00	-0.8	16,225	0.00%
2022/02/10	1	150.50	9.2	150.22	150.00	-8.2	16,909	-0.05%
2022/02/09	23	152.93	23	151.89	152.50	0	17,851	0.00%
2022/02/08	13	152.00	11.1	149.42	152.50	2	18,397	0.01%
2022/02/07	6	145.50	4.1	143.99	146.00	1.9	18,438	0.01%
2022/01/26	2.1	139.25	0	0.00	137.50	2.1	18,851	0.01%
2022/01/25	1	141.50	2	142.00	142.00	-1	19,252	-0.01%
2022/01/24	0	137.00	0	0.00	140.00	0	19,863	0.00%
2022/01/21	0	141.00	0	0.00	141.00	0	20,164	0.00%
2022/01/20	1	141.50	1	146.00	142.00	0	20,174	0.00%
2022/01/17	1	137.00	1	141.04	140.50	0	20,318	0.00%
2022/01/14	3.1	136.84	1	136.50	138.50	2.1	20,520	0.01%
2022/01/13	3	139.18	0	0.00	139.50	3	21,100	0.01%
2022/01/12	0	141.00	0	0.00	142.00	0	21,156	0.00%
2022/01/11	1.1	141.16	0	0.00	141.00	1.1	21,319	0.01%
2022/01/10	7	147.56	2	147.50	149.00	5	21,764	0.02%
2022/01/07	1.1	145.61	0	0.00	147.50	1.1	21,736	0.00%
2022/01/05	20	153.60	23	154.07	154.00	-3	22,262	-0.01%
2022/01/04	17	155.06	15	152.83	152.50	2	23,353	0.01%
2022/01/03	3	154.00	5	156.10	156.50	-2	24,034	-0.01%
2021/12/30	0	153.25	0.2	155.00	155.50	-0.2	24,047	0.00%
2021/12/29	0	0.00	1	154.00	154.00	-1	24,031	0.00%
2021/12/28	1	157.50	1	156.00	156.50	0	24,030	0.00%
2021/12/27	0	0.00	2	155.50	155.00	-2	24,009	-0.01%
2021/12/24	0	0.00	1	155.50	156.00	-1	23,957	0.00%
2021/12/21	3.1	152.29	2.1	155.95	155.00	1	23,739	0.00%
2021/12/20	6	159.00	12	153.92	153.50	-6	23,512	-0.03%
2021/12/17	3	153.50	11	155.18	154.50	-8	23,365	-0.03%
2021/12/16	37	162.27	29.2	159.17	158.00	7.8	23,232	0.03%
2021/12/15	7	152.86	9	152.72	152.50	-2	22,701	-0.01%
2021/12/14	4.3	154.27	4.1	152.93	151.50	0.2	22,456	0.00%
2021/12/13	20	158.23	23.1	159.69	160.00	-3.1	22,105	-0.01%
2021/12/10	6	150.75	7.1	150.32	152.50	-1.1	21,555	-0.01%
2021/12/09	9	147.28	7.6	147.53	148.00	1.4	21,107	0.01%
2021/12/08	5	137.60	11	138.27	142.50	-6	20,581	-0.03%
2021/12/07	6.1	132.93	1	132.50	132.50	5.1	20,071	0.03%
2021/12/06	6.4	135.22	2	134.25	134.50	4.4	19,908	0.02%
2021/12/03	5.7	140.45	5	141.20	141.00	0.7	19,687	0.00%
2021/12/02	4	136.88	1	137.50	136.50	3	19,627	0.02%
2021/12/01	2	136.75	2	137.50	139.00	0	19,526	0.00%
2021/11/30	2	137.25	5.1	135.49	136.00	-3.1	19,466	-0.02%
2021/11/29	6.1	129.75	6	129.92	132.00	0.1	19,444	0.00%
2021/11/26	1	135.00	1	135.50	135.00	0	19,377	0.00%
2021/11/25	1.1	134.55	1	134.50	134.00	0.1	19,277	0.00%
2021/11/24	2	133.00	2	133.50	134.00	0	19,241	0.00%
2021/11/23	4	134.13	3	134.50	134.50	1	19,141	0.01%
2021/11/22	2.3	138.04	0	0.00	138.00	2.3	18,983	0.01%
2021/11/19	2	142.25	6	141.25	141.00	-4	18,878	-0.02%
2021/11/18	6.4	142.02	4	144.24	138.50	2.3	18,774	0.01%
2021/11/17	3	137.67	5.2	141.34	143.00	-2.2	18,459	-0.01%
2021/11/16	1.4	139.32	10.3	139.30	140.50	-8.9	18,248	-0.05%
2021/11/15	11	138.68	3	141.33	136.00	8	17,904	0.04%
2021/11/12	45.1	136.32	43.1	134.98	135.50	2	17,418	0.01%
2021/11/11	6	136.83	4	139.63	137.00	2	16,805	0.01%
2021/11/10	23	137.46	17	137.94	139.00	6	16,617	0.04%
2021/11/09	12	136.83	15.3	135.74	136.50	-3.3	16,104	-0.02%
2021/11/08	8	130.06	18.3	131.99	133.50	-10.3	15,262	-0.07%
2021/11/05	14	124.89	18.6	124.97	124.00	-4.6	14,409	-0.03%
2021/11/04	11.2	121.67	8	122.63	121.00	3.2	13,781	0.02%
2021/11/03	27	119.13	44.1	121.73	123.00	-17.1	13,598	-0.13%
2021/11/02	49.1	119.00	35.2	116.70	118.50	13.9	13,020	0.11%
2021/11/01	30	117.82	21.3	118.93	119.50	8.7	12,583	0.07%
2021/10/29	1	113.00	1.2	111.31	112.50	-0.2	11,904	0.00%
2021/10/28	0	0.00	2	107.00	107.50	-2	11,594	-0.02%
2021/10/27	2	106.75	0	108.00	108.00	2	11,525	0.02%
2021/10/26	7	106.00	2	107.25	105.50	5	11,465	0.04%
2021/10/25	3	105.00	0	0.00	104.00	3	11,395	0.03%
2021/10/22	0.1	105.50	0	0.00	105.00	0.1	11,377	0.00%
2021/10/21	4.1	113.06	8.1	111.15	106.50	-4	11,294	-0.04%
2021/10/20	0	0.00	2	110.50	110.00	-2	10,860	-0.02%
2021/10/19	1	110.00	2	109.00	110.00	-1	10,784	-0.01%
2021/10/18	11.5	110.52	8.2	110.02	107.00	3.3	10,665	0.03%
2021/10/15	1	107.00	2.1	106.95	107.00	-1.1	10,137	-0.01%
2021/10/14	4	104.88	4	104.63	104.50	0	9,964	0.00%
2021/10/13	3	105.83	12	106.58	107.00	-9	9,776	-0.09%
2021/10/12	42.1	103.89	47.1	104.53	105.00	-5	9,222	-0.05%
2021/10/08	6	96.25	30.1	99.43	100.50	-24.1	8,078	-0.30%
2021/10/07	0	0.00	1.2	90.32	91.80	-1.2	7,290	-0.02%
2021/10/06	0.1	84.30	0	0.00	83.50	0.1	7,296	0.00%
2021/10/05	1.1	83.99	1	84.50	84.90	0.1	7,486	0.00%
2021/10/04	1	86.10	0	0.00	84.80	1	7,591	0.01%
2021/10/01	0.1	85.60	1.1	85.48	86.00	-1	7,741	-0.01%
2021/09/30	1.1	86.83	0	0.00	86.80	1.1	7,810	0.01%
2021/09/29	5.1	87.07	2	87.10	86.90	3.1	7,877	0.04%
2021/09/28	1	90.20	1	90.30	89.70	0	7,928	0.00%
2021/09/27	3	91.07	0	0.00	90.50	3	7,945	0.04%
2021/09/24	3	93.50	4	93.75	92.10	-1	7,949	-0.01%
2021/09/23	0	0.00	2	92.45	93.00	-2	7,945	-0.03%
2021/09/22	0	0.00	1.1	88.52	91.00	-1.1	7,995	-0.01%
2021/09/17	1	91.50	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	0.1	90.60	90.90	-0.1	8,304	0.00%
2021/09/15	1.1	89.02	1	89.20	89.00	0.1	8,329	0.00%
2021/09/13	0	0.00	0.1	91.00	90.10	-0.1	8,842	0.00%
2021/09/09	1	88.20	0	0.00	89.90	1	9,546	0.01%
2021/09/08	2.1	89.29	2	88.20	87.70	0.1	9,669	0.00%
2021/09/07	4	92.65	3	92.20	91.30	1	9,625	0.01%
2021/09/06	2	91.50	2	91.50	90.70	0	9,556	0.00%
2021/09/03	0	0.00	1	90.10	90.20	-1	9,531	-0.01%
2021/09/02	4	89.45	2.5	90.84	88.80	1.5	9,559	0.02%
2021/09/01	4.5	89.27	4.1	89.00	91.50	0.4	9,567	0.00%
2021/08/31	0	0.00	1	86.00	87.80	-1	9,523	-0.01%
2021/08/30	1.1	85.52	2	85.25	85.30	-1	9,551	-0.01%
2021/08/27	1	86.20	1	86.40	86.30	0	9,540	0.00%
2021/08/26	2.1	86.01	0	0.00	86.00	2.1	9,584	0.02%
2021/08/25	6.5	86.70	5	86.64	87.20	1.5	9,663	0.02%
2021/08/24	7	86.17	7.1	86.38	86.20	-0.1	9,735	0.00%
2021/08/23	3	82.97	2.1	83.30	83.20	1	9,652	0.01%
2021/08/20	3.5	81.51	1	82.00	81.50	2.5	9,748	0.03%
2021/08/19	1.1	84.02	1	83.80	83.10	0.1	9,724	0.00%
2021/08/18	15.3	84.04	14	84.55	86.40	1.3	9,819	0.01%
2021/08/17	3.2	86.96	13	88.09	85.60	-9.9	10,014	-0.10%
2021/08/16	8.2	88.01	4	91.33	88.10	4.2	10,070	0.04%
2021/08/13	2.1	92.40	1	92.60	92.50	1.1	10,272	0.01%
2021/08/12	2.1	91.27	1.1	92.25	94.60	1	10,641	0.01%
2021/08/11	3.3	94.85	1.2	95.92	92.80	2.1	10,843	0.02%
2021/08/10	1.1	97.34	1	97.40	97.60	0.1	11,111	0.00%
2021/08/09	0	0.00	4	100.25	99.10	-4	11,543	-0.03%
2021/08/06	3.1	97.30	3	98.07	97.90	0.1	11,848	0.00%
2021/08/05	4.2	97.15	0	0.00	97.20	4.2	12,496	0.03%
2021/08/04	0	0.00	2	99.00	99.30	-2	12,478	-0.02%
2021/08/03	1.1	100.43	0	0.00	98.50	1.1	12,714	0.01%
2021/08/02	5.1	99.86	0	0.00	99.50	5.1	13,015	0.04%
2021/07/30	1	99.00	4	99.70	100.00	-3	13,181	-0.02%
2021/07/29	15.1	99.37	12	99.42	98.80	3.1	13,315	0.02%
2021/07/28	4.3	100.02	2	99.75	99.50	2.3	13,431	0.02%
2021/07/27	6	102.67	13.1	102.32	101.00	-7.1	13,611	-0.05%
2021/07/26	9	101.61	8.2	100.10	101.00	0.9	13,723	0.01%
2021/07/23	9.1	97.53	7	97.00	97.00	2.1	13,571	0.02%
2021/07/22	3.1	97.97	5	98.04	97.30	-2	13,652	-0.01%
2021/07/21	6.4	97.75	4	97.03	96.10	2.4	13,730	0.02%
2021/07/20	1.1	100.00	6	99.00	98.90	-5	13,774	-0.04%
2021/07/19	1	100.00	0	0.00	100.00	1	13,920	0.01%
2021/07/16	1	98.30	1	97.90	97.80	0	13,929	0.00%
2021/07/15	4	96.80	1	97.20	97.40	3	13,973	0.02%
2021/07/14	7.1	97.46	4	96.50	95.30	3.1	14,038	0.02%
2021/07/13	2.3	97.73	5	97.72	97.20	-2.7	14,178	-0.02%
2021/07/12	11.5	98.20	6	98.08	97.60	5.5	14,447	0.04%
2021/07/09	1.1	101.64	9	101.22	101.00	-7.9	14,393	-0.05%
2021/07/08	24.2	105.96	0	0.00	105.50	24.2	14,472	0.17%
2021/07/07	8	112.13	0	0.00	113.00	8	14,399	0.06%
2021/07/06	4	113.50	11	113.09	112.50	-7	14,384	-0.05%
2021/07/05	2	110.25	13	110.35	111.50	-11	14,430	-0.08%
2021/07/02	0.1	107.00	0	0.00	107.00	0.1	14,340	0.00%
2021/07/01	1.3	106.73	0	0.00	107.00	1.3	14,338	0.01%
2021/06/30	4.2	106.57	0	0.00	107.50	4.2	14,348	0.03%
2021/06/29	6.3	106.76	0	0.00	106.50	6.3	14,334	0.04%
2021/06/28	8	106.81	0	0.00	110.00	8	14,388	0.06%
2021/06/25	6.3	109.56	6	109.08	108.50	0.3	14,245	0.00%
2021/06/23	8	111.63	6	112.42	110.50	2	14,188	0.01%
2021/06/22	10	112.25	7	113.00	111.00	3	14,126	0.02%
2021/06/21	12	119.42	10	120.00	118.00	2	13,793	0.01%
2021/06/18	15	121.53	15	123.60	125.00	0	13,541	0.00%
2021/06/17	1	115.00	0	0.00	116.00	1	13,286	0.01%
2021/06/16	1	112.00	0	113.00	112.00	1	13,203	0.01%
2021/06/15	1	114.00	0	0.00	112.50	1	13,380	0.01%
2021/06/11	2	111.00	0	0.00	111.00	2	13,419	0.01%
2021/06/09	6	112.67	2	114.25	113.50	4	13,743	0.03%
2021/06/08	4	112.63	4	110.88	110.50	0	13,739	0.00%
2021/06/07	0	0.00	4	110.50	111.50	-4	13,982	-0.03%
2021/06/04	4	112.88	0	0.00	112.00	4	14,326	0.03%
2021/06/03	0	0.00	1	114.00	114.00	-1	14,526	-0.01%
2021/06/02	4	112.25	1	114.00	110.00	3	14,698	0.02%
2021/06/01	3	114.67	3	114.83	113.50	0	14,626	0.00%
2021/05/31	1	109.00	1	109.50	110.00	0	14,522	0.00%
2021/05/28	1	108.50	2	108.00	108.00	-1	14,490	-0.01%
2021/05/27	0	0.00	7	102.00	105.00	-7	14,401	-0.05%
2021/05/26	23	106.70	28	103.88	103.00	-5	14,398	-0.03%
2021/05/25	15	102.70	1	101.50	106.00	14	14,306	0.10%
2021/05/24	2	98.00	0	0.00	99.10	2	14,150	0.01%
2021/05/21	3	100.10	3	98.43	99.60	0	14,500	0.00%
2021/05/20	7	103.07	7	103.57	102.00	0	14,231	0.00%
2021/05/19	5	117.10	6	113.00	113.00	-1	13,924	-0.01%
2021/05/18	4	113.25	15	114.47	115.00	-11	13,880	-0.08%
2021/05/17	11	105.64	10	105.15	106.50	1	13,825	0.01%
2021/05/14	2	103.25	3	100.65	100.00	-1	13,398	-0.01%
2021/05/13	8	97.31	6	98.93	97.20	2	13,010	0.02%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	8.1	117.73	2	117.00	115.50	6.1	12,296	0.05%
2021/05/10	1	127.00	2	127.75	128.00	-1	12,100	-0.01%
2021/05/07	2	122.75	4	123.13	122.00	-2	11,789	-0.02%
2021/05/06	3	121.17	0	0.00	120.00	3	11,685	0.03%
2021/05/05	2	127.50	6	126.75	123.50	-4	11,554	-0.03%
2021/05/04	7	126.71	7	122.43	121.50	0	11,406	0.00%
2021/05/03	1	126.00	1	130.00	125.00	0	11,245	0.00%
2021/04/29	0	0.00	1	122.50	123.00	-1	11,012	-0.01%
2021/04/28	2	120.75	6	119.50	120.50	-4	10,953	-0.04%
2021/04/27	4	117.63	3	118.50	119.00	1	10,947	0.01%
2021/04/26	3	113.00	4	114.25	117.00	-1	10,762	-0.01%
2021/04/23	5	108.00	8	108.69	111.00	-3	10,613	-0.03%
2021/04/22	6	106.33	14	105.64	104.00	-8	10,485	-0.08%
2021/04/21	1	106.50	1	109.50	106.50	0	10,433	0.00%
2021/04/20	2	106.50	6	109.00	108.00	-4	10,536	-0.04%
2021/04/19	19	109.18	10	110.05	110.00	9	10,499	0.09%
2021/04/16	4	114.00	9	113.72	115.50	-5	10,319	-0.05%
2021/04/15	2	109.25	3	109.83	108.00	-1	10,045	-0.01%
2021/04/14	6	105.92	7	105.93	107.50	-1	9,963	-0.01%
2021/04/13	1	104.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	0	0.00	3	105.50	104.00	-3	9,844	-0.03%
2021/04/09	0	0.00	1	102.50	102.00	-1	9,781	-0.01%
2021/04/08	1	99.20	0	0.00	98.80	1	9,660	0.01%
2021/04/07	2	100.50	4	100.50	100.50	-2	9,626	-0.02%
2021/04/06	1	99.00	4	99.90	99.60	-3	9,614	-0.03%
2021/04/01	1	98.90	1	98.60	98.60	0	9,580	0.00%
2021/03/29	0	0.00	1	97.80	97.50	-1	9,386	-0.01%
2021/03/25	6	94.15	1	94.30	94.80	5	9,360	0.05%
2021/03/24	1	97.79	1	96.20	95.80	0	9,397	0.00%
2021/03/23	0	96.40	0	0.00	96.70	0	9,391	0.00%
2021/03/22	1	98.00	0	0.00	97.10	1	9,377	0.01%
2021/03/19	0	0.00	9	96.20	96.80	-9	9,286	-0.10%
2021/03/18	5	96.20	5	96.94	96.20	0	9,267	0.00%
2021/03/17	2	94.80	2	93.85	93.70	0	9,111	0.00%
2021/03/16	1	94.00	0	0.00	95.50	1	9,134	0.01%
2021/03/15	7	95.31	4	95.90	94.70	3	9,070	0.03%
2021/03/12	1	93.20	0	0.00	93.50	1	9,105	0.01%
2021/03/11	0	0.00	9	94.38	95.80	-9	9,014	-0.10%
2021/03/10	0	0.00	3	92.77	92.40	-3	8,729	-0.03%
2021/03/09	4	88.95	14	90.29	90.60	-10	8,454	-0.12%
2021/03/08	3	87.53	10	88.61	87.40	-7	8,222	-0.09%
2021/03/04	6	85.45	3	84.90	85.00	3	8,003	0.04%
2021/03/03	4	84.30	3	84.40	84.60	1	8,022	0.01%
2021/03/02	3	86.37	0	0.00	85.30	3	7,980	0.04%
2021/02/26	5	88.20	5	87.06	87.00	0	7,937	0.00%
2021/02/25	3	88.00	7	88.80	88.00	-4	7,912	-0.05%
2021/02/24	6	89.52	5	88.58	88.20	1	8,013	0.01%
2021/02/23	10	90.99	14	91.64	90.20	-4	8,056	-0.05%
2021/02/22	7	86.53	10	87.10	87.80	-3	7,612	-0.04%
2021/02/19	2	83.20	2	84.95	85.00	0	7,414	0.00%
2021/02/18	4	85.60	7	85.47	85.30	-3	7,308	-0.04%
2021/02/17	7	85.13	5	84.00	85.10	2	7,090	0.03%
2021/02/05	1	79.10	3	79.10	79.10	-2	6,712	-0.03%
2021/02/04	2	78.95	1	78.90	77.00	1	6,653	0.02%
2021/02/02	0	0.00	2	78.35	78.10	-2	6,707	-0.03%
2021/02/01	4	77.48	0	0.00	77.20	4	6,705	0.06%
2021/01/29	2	79.60	3	79.53	78.90	-1	6,681	-0.01%
2021/01/28	8	80.36	1	79.70	78.90	7	6,647	0.11%
2021/01/27	1	80.40	0	0.00	80.20	1	6,585	0.02%
2021/01/26	1	80.10	1	79.90	79.60	0	6,558	0.00%
2021/01/25	3	79.90	10	80.44	80.60	-7	6,531	-0.11%
2021/01/21	1	76.10	2	75.80	76.10	-1	6,645	-0.02%
2021/01/20	5	76.68	2	76.30	76.00	3	7,126	0.04%
2021/01/14	6	81.02	3	80.63	80.60	3	6,955	0.04%
2021/01/13	6	80.62	6	80.95	81.30	0	6,921	0.00%
2021/01/12	0	0.00	5	79.32	79.00	-5	6,807	-0.07%
2021/01/08	1	78.90	1	79.00	79.10	0	6,695	0.00%
2021/01/07	1	76.70	1	78.20	78.20	0	6,626	0.00%
2021/01/06	5	77.20	1	76.90	77.80	4	6,613	0.06%
2021/01/04	2	78.60	0	0.00	78.50	2	6,500	0.03%
2020/12/31	2	78.40	7	77.90	77.80	-5	6,519	-0.08%
2020/12/30	0	0.00	2	77.60	77.90	-2	6,474	-0.03%
2020/12/29	4	78.18	3	77.37	77.30	1	6,531	0.02%
2020/12/28	3	77.33	3	77.47	77.60	0	6,546	0.00%
2020/12/24	1	77.10	1	77.50	76.20	0	6,847	0.00%
2020/12/23	1	76.60	12	76.70	76.30	-11	6,908	-0.16%
2020/12/22	1	77.10	1	77.00	76.60	0	7,019	0.00%
2020/12/21	6	79.12	0	0.00	78.50	6	7,021	0.09%
2020/12/18	3	80.47	2	80.40	80.40	1	6,925	0.01%
2020/12/17	3	79.73	9	79.63	79.60	-6	6,819	-0.09%
2020/12/16	0	0.00	1	78.70	78.80	-1	6,773	-0.01%
2020/12/15	0	0.00	2	78.30	77.60	-2	6,734	-0.03%
2020/12/11	9	77.71	0	0.00	76.90	9	6,681	0.13%
2020/12/10	8	78.60	0	0.00	78.30	8	6,647	0.12%
2020/12/09	14	79.91	0	0.00	80.00	14	6,642	0.21%
2020/12/08	4	82.45	4	82.48	81.80	0	6,544	0.00%
2020/12/07	1	80.70	3	80.50	81.10	-2	6,359	-0.03%
2020/12/04	1	80.50	7	79.63	80.10	-6	6,429	-0.09%
2020/12/03	3	80.43	7	80.44	80.60	-4	6,484	-0.06%
2020/12/02	2	78.90	0	0.00	78.90	2	6,501	0.03%
2020/12/01	1	78.60	2	78.80	78.80	-1	6,622	-0.02%
2020/11/25	2	78.55	0	0.00	78.50	2	7,231	0.03%
2020/11/24	1	78.30	0	0.00	78.10	1	7,298	0.01%
2020/11/23	2	81.05	3	80.27	79.90	-1	7,265	-0.01%
2020/11/20	13	78.88	21	78.49	79.50	-8	7,224	-0.11%
2020/11/19	1	76.90	1	76.10	75.60	0	7,241	0.00%
2020/11/17	0	0.00	2	74.50	74.70	-2	7,387	-0.03%
2020/11/16	10	74.23	2	74.95	73.90	8	7,636	0.10%
2020/11/13	0	0.00	1	73.60	73.60	-1	7,980	-0.01%
2020/11/11	0	0.00	1	73.10	73.10	-1	8,871	-0.01%
2020/11/10	3	72.70	2	74.00	72.60	1	9,046	0.01%
2020/11/09	8	73.26	0	0.00	73.80	8	9,208	0.09%
2020/11/04	0	0.00	7	71.10	71.90	-7	9,350	-0.07%
2020/11/02	1	70.60	1	71.10	71.70	0	9,475	0.00%
2020/10/29	2	72.00	0	0.00	71.30	2	9,498	0.02%
2020/10/28	21	73.99	10	72.50	71.90	11	9,376	0.12%
2020/10/26	0	0.00	2	79.80	79.90	-2	9,037	-0.02%
2020/10/22	1	78.90	1	78.80	78.90	0	9,317	0.00%
2020/10/21	1	79.20	1	80.10	78.70	0	9,496	0.00%
2020/10/20	1	79.50	0	0.00	79.40	1	10,003	0.01%
2020/10/19	0	0.00	5	77.34	77.90	-5	10,231	-0.05%
2020/10/16	4	76.85	0	0.00	76.00	4	10,291	0.04%
2020/10/15	3	77.37	1	78.00	77.50	2	10,417	0.02%
2020/10/14	1	78.00	9	78.41	79.00	-8	10,478	-0.08%
2020/10/13	7	76.73	6	76.80	76.50	1	10,481	0.01%
2020/10/08	2	77.65	1	78.00	77.20	1	10,629	0.01%
2020/10/07	1	76.40	1	76.20	76.90	0	10,769	0.00%
2020/10/05	0	0.00	4	76.00	77.30	-4	11,190	-0.04%
2020/09/30	4	75.93	7	75.61	75.50	-3	11,254	-0.03%
2020/09/29	11	76.75	4	76.35	76.30	7	11,275	0.06%
2020/09/28	2	79.40	1	80.40	80.60	1	11,179	0.01%
2020/09/25	5	75.00	0	0.00	75.40	5	11,178	0.04%
2020/09/23	0	0.00	1	81.40	81.10	-1	11,329	-0.01%
2020/09/21	0	0.00	3	83.00	82.10	-3	11,596	-0.03%
2020/09/16	0	0.00	1	82.50	80.90	-1	11,997	-0.01%
2020/09/14	1	81.50	0	0.00	80.60	1	12,192	0.01%
2020/09/09	3	78.77	4	78.75	79.10	-1	12,167	-0.01%
2020/09/08	4	78.50	2	78.10	77.60	2	12,117	0.02%
2020/09/07	18	80.38	1	79.70	79.10	17	12,086	0.14%
2020/09/04	10	82.49	0	0.00	82.80	10	12,063	0.08%
2020/09/03	6	86.58	3	85.40	85.10	3	12,021	0.02%
2020/09/02	11	83.63	1	83.30	82.60	10	11,870	0.08%
2020/09/01	1	86.50	1	86.50	85.70	0	12,056	0.00%
2020/08/31	3	87.13	2	86.55	84.90	1	12,498	0.01%
2020/08/28	2	87.10	0	0.00	86.20	2	12,528	0.02%
2020/08/27	0	0.00	1	89.20	89.70	-1	12,491	-0.01%
2020/08/26	5	88.96	3	88.93	88.30	2	12,498	0.02%
2020/08/25	3	90.17	16	87.57	91.50	-13	12,417	-0.10%
2020/08/24	0	0.00	11	86.23	86.60	-11	12,271	-0.09%
2020/08/21	27	85.64	3	86.40	85.30	24	12,308	0.19%
2020/08/20	11	84.74	9	84.72	83.50	2	12,342	0.02%
2020/08/19	1	88.80	1	92.20	88.80	0	12,143	0.00%
2020/08/18	7	91.99	28	90.83	91.40	-21	11,859	-0.18%
2020/08/17	8	90.30	16	89.73	86.50	-8	11,437	-0.07%
2020/08/14	10	83.97	2.2	85.98	85.50	7.8	11,215	0.07%
2020/08/13	3	83.00	13	83.06	84.00	-10	11,144	-0.09%
2020/08/12	2	80.30	0	0.00	79.90	2	11,150	0.02%
2020/08/10	5	80.50	1	79.70	80.10	4	11,944	0.03%
2020/08/07	1	82.50	2	83.35	82.40	-1	12,239	-0.01%
2020/08/06	4	83.25	0	0.00	82.50	4	12,885	0.03%
2020/08/05	2	85.25	2	85.20	85.50	0	13,069	0.00%
2020/08/03	1	82.20	1	82.70	82.50	0	13,113	0.00%
2020/07/31	6	84.10	0	0.00	84.00	6	13,029	0.05%
2020/07/30	1	85.60	1	85.40	86.50	0	12,979	0.00%
2020/07/29	3	84.10	4	85.55	83.60	-1	12,920	-0.01%
2020/07/28	2	84.05	4	84.13	84.40	-2	12,794	-0.02%
2020/07/27	3	83.40	2	83.50	84.70	1	12,699	0.01%
2020/07/24	6	85.95	9	83.16	82.40	-3	12,506	-0.02%
2020/07/23	15	78.75	17	78.65	78.70	-2	12,017	-0.02%
2020/07/21	5	74.20	2	74.90	74.40	3	11,633	0.03%
2020/07/20	2	72.70	2	73.65	73.90	0	11,496	0.00%
2020/07/17	1	72.80	5	73.40	73.20	-4	11,448	-0.03%
2020/07/15	2	72.35	4	72.58	72.00	-2	11,392	-0.02%
2020/07/14	16	73.21	12	73.88	73.70	4	11,340	0.04%
2020/07/13	4	72.88	7	73.37	72.10	-3	11,228	-0.03%
2020/07/09	2	70.70	0	0.00	70.80	2	11,008	0.02%
2020/07/08	1	71.20	0	0.00	71.40	1	10,907	0.01%
2020/07/03	0	0.00	1	70.00	70.30	-1	10,669	-0.01%
2020/07/02	0	0.00	1	68.90	69.30	-1	10,545	-0.01%
2020/07/01	1	67.80	3	68.17	68.10	-2	10,512	-0.02%
2020/06/30	0	0.00	1	65.30	65.50	-1	10,615	-0.01%
2020/06/24	0	0.00	2	65.75	65.40	-2	10,793	-0.02%
2020/06/23	0	0.00	6	65.78	66.90	-6	10,835	-0.06%
2020/06/22	0	0.00	1	65.10	65.10	-1	10,675	-0.01%
2020/06/19	7	63.31	1	63.50	63.00	6	10,546	0.06%
2020/06/17	1	65.10	0	0.00	64.50	1	10,439	0.01%
2020/06/16	1	64.90	10	64.43	64.90	-9	10,415	-0.09%
2020/06/15	5	63.60	0	0.00	62.30	5	10,383	0.05%
2020/06/12	3	60.90	2	62.00	63.00	1	10,376	0.01%
2020/06/11	1	62.40	3	62.23	61.70	-2	10,349	-0.02%
2020/06/10	4	63.28	0	0.00	63.60	4	10,243	0.04%
2020/06/09	1	63.40	0	0.00	63.50	1	10,246	0.01%
2020/06/08	4	65.90	1	66.60	64.30	3	10,178	0.03%
2020/06/05	3	67.17	2	67.25	69.10	1	9,742	0.01%
2020/06/04	0	0.00	1	63.00	62.90	-1	9,343	-0.01%
2020/06/02	1	60.80	0	0.00	61.80	1	9,274	0.01%
2020/05/29	1	59.80	1	60.50	59.00	0	9,246	0.00%
2020/05/28	5	60.30	0	0.00	59.60	5	9,175	0.05%
2020/05/27	3	63.33	9	61.86	61.30	-6	9,125	-0.07%
2020/05/26	8	62.50	2	63.25	63.50	6	9,047	0.07%
2020/05/25	3	62.27	7	62.90	63.10	-4	9,010	-0.04%
2020/05/22	0	0.00	1	61.70	61.40	-1	8,966	-0.01%
2020/05/21	1	64.00	1	63.30	63.50	0	8,986	0.00%
2020/05/20	0	0.00	2	62.55	62.60	-2	9,153	-0.02%
2020/05/19	0	0.00	2	63.40	62.60	-2	9,248	-0.02%
2020/05/18	5	61.48	56	61.84	62.00	-51	9,321	-0.55%
2020/05/15	36	61.47	27	61.75	62.40	9	9,073	0.10%
2020/05/14	13	59.61	25	59.91	58.90	-12	8,670	-0.14%
2020/05/13	12	58.80	30	59.46	59.50	-18	8,548	-0.21%
2020/05/12	10	54.97	4	55.05	55.80	6	8,300	0.07%
2020/05/11	0	0.00	2	53.05	53.10	-2	8,239	-0.02%
2020/05/08	2	52.00	2	52.05	52.00	0	8,525	0.00%
2020/05/07	0	0.00	2	50.85	51.20	-2	8,832	-0.02%
2020/05/06	4	50.55	0	0.00	50.30	4	8,852	0.05%
2020/05/04	1	51.20	0	0.00	51.20	1	8,888	0.01%
2020/04/30	7	52.07	1	52.00	52.00	6	8,884	0.07%
2020/04/29	6	52.00	0	0.00	51.80	6	8,872	0.07%
2020/04/24	0	0.00	1	51.90	52.10	-1	8,996	-0.01%
2020/04/22	1	51.00	1	51.80	51.70	0	9,145	0.00%
2020/04/16	0	0.00	5	54.10	54.00	-5	8,864	-0.06%
2020/04/15	1	53.80	2	52.50	54.00	-1	8,778	-0.01%
2020/04/14	6	52.57	0	0.00	53.00	6	8,667	0.07%
2020/04/13	2	51.30	0	0.00	50.50	2	8,559	0.02%
2020/04/09	0	0.00	1	50.90	50.50	-1	8,580	-0.01%
2020/04/08	3	51.57	3	50.90	51.20	0	8,555	0.00%
2020/04/06	0	0.00	1	52.80	52.40	-1	8,511	-0.01%
2020/04/01	1	52.50	10	52.68	52.50	-9	8,404	-0.11%
2020/03/31	12	50.30	6	49.62	51.00	6	8,180	0.07%
2020/03/30	1	46.95	13	46.27	46.85	-12	7,938	-0.15%
2020/03/27	13	47.48	11	46.54	46.85	2	7,876	0.03%
2020/03/26	13	44.47	15	44.46	44.20	-2	7,753	-0.03%
2020/03/25	0	0.00	1	43.40	43.60	-1	7,689	-0.01%
2020/03/24	5	39.30	0	0.00	39.65	5	7,664	0.07%
2020/03/23	0	0.00	4	38.50	38.25	-4	7,848	-0.05%
2020/03/19	6	38.18	9	36.78	38.15	-3	7,824	-0.04%
2020/03/18	12	42.05	1	40.10	40.00	11	7,764	0.14%
2020/03/17	0	0.00	1	42.25	42.60	-1	7,660	-0.01%
2020/03/16	0	0.00	5	44.10	43.75	-5	7,611	-0.07%
2020/03/13	3	43.23	5	43.51	45.00	-2	7,560	-0.03%
2020/03/12	4	47.70	7	47.20	47.55	-3	7,448	-0.04%
2020/03/11	3	49.98	0	0.00	49.40	3	7,319	0.04%
2020/03/10	5	49.50	0	0.00	49.60	5	7,263	0.07%
2020/03/09	1	51.00	13	50.88	50.10	-12	7,117	-0.17%
2020/03/06	4	52.63	1	52.70	52.60	3	7,020	0.04%
2020/03/04	6	51.73	0	0.00	51.90	6	6,967	0.09%
2020/02/27	1	53.40	5	52.50	52.10	-4	6,759	-0.06%
2020/02/25	2	54.70	0	0.00	54.40	2	6,672	0.03%
2020/02/24	1	54.70	3	55.10	55.30	-2	6,702	-0.03%
2020/02/21	9	55.30	4	55.35	54.90	5	6,633	0.08%
2020/02/20	4	57.30	1	57.30	58.00	3	6,321	0.05%
2020/02/19	5	58.26	9	58.83	57.70	-4	6,154	-0.06%
2020/02/18	0	0.00	2	58.40	58.30	-2	6,006	-0.03%
2020/02/17	4	58.65	0	0.00	58.70	4	5,922	0.07%
2020/02/14	5	58.78	5	58.98	58.90	0	5,789	0.00%
2020/02/13	4	58.13	8	59.05	59.00	-4	5,527	-0.07%
2020/02/12	21	56.21	18	56.46	56.00	3	5,085	0.06%
2020/02/11	2	55.00	2	55.30	55.80	0	4,882	0.00%
2020/02/10	4	53.15	10	53.88	54.30	-6	4,523	-0.13%
2020/02/07	1	52.00	3	51.90	51.90	-2	4,220	-0.05%
2020/02/06	1	52.00	3	52.00	52.20	-2	4,323	-0.05%
2020/02/05	2	51.25	0	0.00	51.40	2	4,346	0.05%
2020/02/04	1	51.20	1	51.00	50.90	0	4,316	0.00%
2020/02/03	2	50.05	2	50.70	51.10	0	4,300	0.00%
2020/01/31	1	50.80	1	51.10	51.20	0	4,330	0.00%
2020/01/20	0	0.00	6	52.57	52.20	-6	4,395	-0.14%
2020/01/17	2	51.60	3	51.67	51.90	-1	4,311	-0.02%
2020/01/16	3	51.37	0	0.00	51.20	3	4,218	0.07%
2020/01/15	0	0.00	1	50.80	50.40	-1	4,204	-0.02%
2020/01/14	0	0.00	1	50.70	50.60	-1	4,289	-0.02%
2020/01/10	0	0.00	11	50.75	50.40	-11	4,370	-0.25%
2020/01/09	5	50.30	3	50.23	50.20	2	4,397	0.05%
2020/01/08	12	50.15	1	50.20	50.30	11	4,419	0.25%
2020/01/07	0	0.00	2	49.65	49.60	-2	4,413	-0.05%
2020/01/06	0	0.00	11	50.19	50.00	-11	4,421	-0.25%
2020/01/02	2	50.20	0	0.00	50.00	2	4,433	0.05%
2019/12/31	12	49.71	14	49.73	49.70	-2	4,409	-0.05%
2019/12/30	2	50.35	0	0.00	50.10	2	4,382	0.05%
2019/12/27	5	50.70	3	50.50	50.50	2	4,349	0.05%
2019/12/26	6	50.73	0	0.00	50.70	6	4,383	0.14%
2019/12/25	2	51.10	0	0.00	51.50	2	4,386	0.05%
2019/12/23	2	51.35	0	0.00	50.90	2	4,519	0.04%
2019/12/20	2	53.00	0	0.00	52.00	2	4,684	0.04%
2019/12/19	1	52.40	5	52.70	52.40	-4	4,869	-0.08%
2019/12/18	2	52.45	7	52.70	52.70	-5	4,889	-0.10%
2019/12/16	2	50.90	2	51.30	51.20	0	4,757	0.00%
2019/12/13	8	51.29	3	51.53	51.10	5	4,738	0.11%
2019/12/11	1	51.10	0	0.00	50.80	1	4,746	0.02%
2019/12/09	5	50.70	0	0.00	50.70	5	4,863	0.10%
2019/12/06	0	0.00	1	50.90	50.50	-1	4,915	-0.02%
2019/12/05	5	50.50	1	50.40	50.50	4	5,072	0.08%
2019/12/02	1	50.60	0	0.00	50.70	1	5,346	0.02%
2019/11/29	2	50.50	9	50.40	50.30	-7	5,368	-0.13%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/22	0	0.00	2	52.00	52.00	-2	5,657	-0.04%
2019/11/21	2	51.35	9	51.40	51.80	-7	5,816	-0.12%
2019/11/20	3	50.80	10	50.90	51.10	-7	5,795	-0.12%
2019/11/19	11	50.56	0	0.00	50.80	11	5,872	0.19%
2019/11/18	2	49.73	20	50.42	50.40	-18	6,032	-0.30%
2019/11/15	13	49.06	1	49.15	49.05	12	6,428	0.19%
2019/11/14	1	49.40	2	49.55	49.40	-1	6,653	-0.02%
2019/11/13	1	50.50	3	50.20	49.95	-2	6,828	-0.03%
2019/11/12	3	51.30	0	0.00	51.30	3	6,907	0.04%
2019/11/08	4	51.08	0	0.00	51.20	4	7,213	0.06%
2019/11/07	3	51.37	1	51.40	51.10	2	7,432	0.03%
2019/11/06	13	51.69	1	51.70	51.90	12	7,483	0.16%
2019/11/05	13	52.59	159	52.97	52.60	-146	7,449	-1.96%	大賣/鉅額交易
2019/11/04	147	51.11	0	0.00	52.30	147	7,357	2.00%	大買/鉅額交易
2019/11/01	2	50.90	0	0.00	51.20	2	7,285	0.03%
2019/10/31	1	51.30	0	0.00	50.90	1	7,342	0.01%
2019/10/30	1	51.00	0	0.00	50.70	1	7,389	0.01%
2019/10/29	1	52.10	6	51.73	51.50	-5	7,347	-0.07%
2019/10/28	3	51.73	7	51.53	51.50	-4	7,324	-0.05%
2019/10/25	1	50.50	0	0.00	50.50	1	7,221	0.01%
2019/10/23	1	50.40	0	0.00	49.80	1	7,276	0.01%
2019/10/22	1	49.40	0	0.00	50.00	1	7,270	0.01%
2019/10/18	0	0.00	1	49.15	49.00	-1	7,237	-0.01%
2019/10/17	5	48.90	0	0.00	49.30	5	7,309	0.07%
2019/10/15	1	49.50	0	0.00	49.35	1	7,321	0.01%
2019/10/02	1	49.90	1	50.50	50.10	0	7,934	0.00%
2019/10/01	1	49.00	0	0.00	49.45	1	7,976	0.01%
2019/09/27	1	49.60	0	0.00	49.65	1	8,032	0.01%
2019/09/25	17	52.72	3	53.40	51.80	14	8,066	0.17%
2019/09/24	2	52.75	23	53.15	53.90	-21	7,979	-0.26%
2019/09/23	0	0.00	1	51.50	52.30	-1	7,952	-0.01%
2019/09/20	3	51.80	0	0.00	51.10	3	8,281	0.04%
2019/09/16	10	51.70	0	0.00	51.70	10	8,714	0.11%
2019/09/11	10	52.80	2	52.70	52.30	8	8,823	0.09%
2019/09/10	0	0.00	3	52.70	53.30	-3	8,828	-0.03%
2019/09/09	0	0.00	12	53.68	53.30	-12	8,780	-0.14%
2019/09/06	13	52.44	180	52.70	52.40	-167	8,627	-1.94%	大賣/鉅額交易
2019/09/05	169	51.90	1	52.30	52.40	168	8,571	1.96%	大買/鉅額交易
2019/09/04	3	51.07	0	0.00	50.70	3	8,444	0.04%
2019/09/02	5	51.00	0	0.00	51.40	5	8,407	0.06%
2019/08/30	2	52.40	0	0.00	52.80	2	8,226	0.02%
2019/08/29	3	52.60	0	0.00	52.60	3	8,179	0.04%
2019/08/27	13	52.75	0	0.00	52.20	13	8,115	0.16%
2019/08/26	0	0.00	2	53.30	52.70	-2	8,061	-0.02%
2019/08/23	1	53.20	0	0.00	53.00	1	7,872	0.01%
2019/08/22	3	53.00	8	53.11	53.30	-5	7,829	-0.06%
2019/08/21	18	53.12	19	53.07	53.10	-1	7,731	-0.01%
2019/08/20	152	52.27	173	52.61	52.80	-21	7,524	-0.28%	大買/大賣/
2019/08/19	20	50.31	22	50.75	50.80	-2	7,070	-0.03%
2019/08/16	4	48.89	4	49.50	49.60	0	6,718	0.00%
2019/08/13	1	50.10	3	49.45	49.40	-2	6,243	-0.03%
2019/08/12	1	48.70	3	49.55	49.45	-2	6,127	-0.03%
2019/08/08	7	47.15	7	46.94	46.80	0	5,960	0.00%
2019/08/07	0	0.00	2	45.98	46.20	-2	5,917	-0.03%
2019/08/06	4	45.73	0	0.00	46.50	4	5,914	0.07%
2019/08/02	3	45.72	3	45.63	45.20	0	5,864	0.00%
2019/07/31	3	46.90	2	46.95	46.80	1	5,744	0.02%
2019/07/30	5	47.42	0	0.00	47.30	5	5,716	0.09%
2019/07/29	3	47.90	0	0.00	48.30	3	5,732	0.05%
2019/07/26	3	48.62	1	48.80	48.70	2	5,685	0.04%
2019/07/25	0	0.00	1	49.15	48.75	-1	5,664	-0.02%
2019/07/24	5	49.00	1	49.00	48.90	4	5,604	0.07%
2019/07/23	1	49.00	0	0.00	49.00	1	5,588	0.02%
2019/07/22	5	48.20	0	0.00	48.35	5	5,537	0.09%
2019/07/19	2	47.78	0	0.00	48.20	2	5,577	0.04%
2019/07/18	1	48.05	0	0.00	48.05	1	5,493	0.02%
2019/07/16	1	48.90	1	48.80	48.80	0	5,380	0.00%
2019/07/15	2	49.95	4	50.09	49.90	-2	5,272	-0.04%
2019/07/12	2	53.50	5	53.32	53.50	-3	5,095	-0.06%
2019/07/11	0	0.00	1	52.90	52.80	-1	5,063	-0.02%
2019/07/10	6	53.07	6	52.85	52.50	0	5,002	0.00%
2019/07/09	9	52.79	0	0.00	52.30	9	4,972	0.18%
2019/07/05	1	54.50	1	54.50	54.70	0	4,867	0.00%
2019/07/04	4	55.60	5	55.36	54.60	-1	4,792	-0.02%
2019/07/02	1	53.00	0	0.00	54.20	1	4,750	0.02%
2019/07/01	0	0.00	5	53.42	53.80	-5	4,823	-0.10%
2019/06/28	6	52.72	3	52.53	53.20	3	4,739	0.06%
2019/06/27	14	52.64	15	53.01	53.40	-1	4,581	-0.02%
2019/06/26	80	49.88	87	49.73	50.00	-7	4,170	-0.17%
2019/06/25	2	47.98	5	48.07	47.75	-3	3,984	-0.08%
2019/06/24	3	46.50	2	47.03	46.90	1	3,885	0.03%
2019/06/21	3	47.32	1	47.55	46.40	2	3,819	0.05%
2019/06/20	1	47.65	6	47.60	47.50	-5	3,768	-0.13%
2019/06/19	12	48.20	5	48.14	48.50	7	3,870	0.18%
2019/06/18	3	46.63	5	46.79	47.05	-2	4,005	-0.05%
2019/06/14	2	45.10	7	45.07	45.25	-5	4,037	-0.12%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/10	1	45.25	1	45.45	45.20	0	4,144	0.00%
2019/06/05	1	45.30	1	45.20	44.85	0	4,237	0.00%
2019/06/04	1	45.00	0	0.00	44.90	1	4,282	0.02%
2019/06/03	1	44.95	0	0.00	44.90	1	4,364	0.02%
2019/05/31	1	45.60	4	45.59	45.75	-3	4,431	-0.07%
2019/05/30	1	44.50	1	44.65	44.60	0	4,523	0.00%
2019/05/28	1	45.35	4	45.65	45.35	-3	4,723	-0.06%
2019/05/23	1	44.10	0	0.00	43.90	1	5,306	0.02%
2019/05/22	1	44.90	0	0.00	44.90	1	5,607	0.02%
2019/05/21	1	45.00	0	0.00	45.00	1	5,911	0.02%
2019/05/17	0	0.00	5	44.95	44.90	-5	6,113	-0.08%
2019/05/14	1	45.60	1	48.00	47.90	0	6,556	0.00%
2019/05/10	1	46.60	1	46.40	46.35	0	6,686	0.00%
2019/05/09	2	47.53	2	47.20	47.20	0	6,687	0.00%
2019/05/08	1	48.60	0	0.00	48.55	1	6,683	0.01%
2019/05/02	0	0.00	1	49.90	50.10	-1	6,924	-0.01%
2019/04/30	1	49.55	0	0.00	49.65	1	6,962	0.01%
2019/04/25	2	51.85	1	52.00	51.30	1	7,103	0.01%
2019/04/24	1	52.50	1	52.50	52.80	0	7,086	0.00%
2019/04/18	1	51.20	1	52.50	51.20	0	7,282	0.00%
2019/04/17	3	52.40	0	0.00	52.40	3	7,451	0.04%
2019/04/16	0	0.00	1	51.70	51.90	-1	7,450	-0.01%
2019/04/15	0	0.00	3	50.50	50.50	-3	7,540	-0.04%
2019/04/12	1	50.30	0	0.00	49.90	1	7,649	0.01%
2019/04/10	0	0.00	12	51.60	51.00	-12	7,800	-0.15%
2019/04/08	0	0.00	2	52.00	51.40	-2	8,215	-0.02%
2019/04/03	1	51.50	3	51.50	51.20	-2	8,665	-0.02%
2019/04/01	0	0.00	1	49.85	49.30	-1	9,380	-0.01%
2019/03/26	1	49.30	0	0.00	49.30	1	9,742	0.01%
2019/03/25	3	48.88	1	49.30	49.15	2	9,760	0.02%
2019/03/22	0	0.00	6	50.98	50.50	-6	9,734	-0.06%
2019/03/21	3	50.02	3	50.15	50.50	0	9,659	0.00%
2019/03/20	0.1	47.80	0	0.00	48.00	0.1	9,503	0.00%
2019/03/19	0	0.00	4	48.00	48.00	-4	9,530	-0.04%
2019/03/18	3	47.27	0	0.00	47.40	3	9,614	0.03%
2019/03/13	2	46.23	0	0.00	46.25	2	9,640	0.02%
2019/03/12	1	46.50	0	0.00	46.65	1	9,668	0.01%
2019/03/08	1	46.40	0	0.00	46.35	1	9,850	0.01%
2019/03/07	2	47.33	1	46.70	46.70	1	9,953	0.01%
2019/03/06	4	48.10	4	48.53	47.75	0	10,031	0.00%
2019/03/05	5	48.18	9	48.33	47.75	-4	10,119	-0.04%
2019/02/27	0	0.00	1	47.55	47.90	-1	10,060	-0.01%
2019/02/26	11	47.94	22	47.83	47.70	-11	9,914	-0.11%
2019/02/25	0	0.00	5	45.85	46.10	-5	9,622	-0.05%
2019/02/22	5	45.63	3	45.75	45.60	2	9,614	0.02%
2019/02/21	32	46.36	16	45.85	45.50	16	9,562	0.17%
2019/02/20	1	45.00	38	45.19	46.00	-37	9,284	-0.40%
2019/02/19	2	44.75	1	44.75	44.80	1	9,157	0.01%
2019/02/18	3	44.63	1	45.15	44.65	2	9,236	0.02%
2019/02/15	2	44.03	38	43.75	44.00	-36	9,092	-0.40%
2019/02/14	2	42.78	0	0.00	42.95	2	8,790	0.02%
2019/02/13	67	42.46	6	42.36	42.90	61	8,705	0.70%
2019/02/11	8	40.38	8	40.75	40.75	0	8,450	0.00%
2019/01/30	1	40.20	5	40.30	40.15	-4	8,432	-0.05%
2019/01/29	5	39.85	10	40.10	40.25	-5	8,408	-0.06%
2019/01/28	0	0.00	1	40.00	40.30	-1	8,391	-0.01%
2019/01/25	5	40.05	4	40.30	40.00	1	8,403	0.01%
2019/01/24	4	39.95	4	40.95	39.95	0	8,410	0.00%
2019/01/23	0	0.00	5	40.80	40.80	-5	8,328	-0.06%
2019/01/22	7	39.95	0	0.00	39.85	7	8,344	0.08%
2019/01/21	0	0.00	5	40.45	40.40	-5	8,351	-0.06%
2019/01/18	10	40.00	0	0.00	39.80	10	8,403	0.12%
2019/01/17	0	0.00	10	40.15	39.85	-10	8,447	-0.12%
2019/01/14	6	38.95	0	0.00	38.90	6	8,399	0.07%
2019/01/11	5	39.95	0	0.00	39.50	5	8,398	0.06%
2019/01/10	7	39.78	0	0.00	40.15	7	8,360	0.08%
2019/01/09	14	40.54	14	40.13	39.80	0	8,352	0.00%
2019/01/08	3	41.35	16	41.23	40.85	-13	8,174	-0.16%
2019/01/07	4	39.85	5	40.90	41.15	-1	8,064	-0.01%
2019/01/04	1	38.80	0	0.00	39.20	1	7,973	0.01%
2019/01/03	4	38.79	0	0.00	38.65	4	7,928	0.05%
2019/01/02	6	39.75	0	0.00	39.40	6	7,860	0.08%
2018/12/28	20	40.31	10	40.20	40.20	10	7,801	0.13%
2018/12/27	15	42.35	19	42.11	40.45	-4	7,688	-0.05%
2018/12/26	19	43.52	8	42.44	41.30	11	7,361	0.15%
2018/12/25	18	43.93	27	43.77	44.90	-9	6,817	-0.13%
2018/12/24	11	41.52	8	41.61	43.55	3	6,266	0.05%
2018/12/22	1	39.95	18	39.99	39.70	-17	5,869	-0.29%
2018/12/21	1	39.25	19	38.88	38.75	-18	5,801	-0.31%
2018/12/20	7	37.69	0	0.00	37.55	7	5,515	0.13%
2018/12/19	0	0.00	8	38.46	38.10	-8	5,469	-0.15%
2018/12/17	4	37.95	0	0.00	37.75	4	5,397	0.07%
2018/12/14	2	38.05	0	0.00	38.15	2	5,426	0.04%
2018/12/13	13	38.83	0	0.00	38.70	13	5,354	0.24%
2018/12/12	3	39.07	0	0.00	39.05	3	5,307	0.06%
2018/12/11	3	39.70	17	39.52	39.00	-14	5,259	-0.27%
2018/12/10	3	40.00	1	40.40	40.80	2	5,168	0.04%
2018/12/06	2	39.63	2	39.45	39.20	0	5,147	0.00%
2018/12/04	0	0.00	1	41.90	41.70	-1	5,152	-0.02%
2018/12/03	4	40.28	1	40.95	41.10	3	5,077	0.06%
2018/11/30	5	38.62	4	39.15	38.85	1	4,964	0.02%
2018/11/29	3	39.75	2	40.15	38.60	1	4,884	0.02%
2018/11/28	1	39.30	7	38.54	39.40	-6	4,733	-0.13%
2018/11/27	1	37.25	0	0.00	37.15	1	4,594	0.02%
2018/11/23	6	38.05	0	0.00	38.05	6	4,609	0.13%
2018/11/22	0	0.00	2	38.20	38.00	-2	4,684	-0.04%
2018/11/21	2	37.05	0	0.00	37.05	2	4,700	0.04%
2018/11/20	1	38.55	0	0.00	38.25	1	4,633	0.02%
2018/11/16	2	37.08	2	37.85	38.50	0	4,576	0.00%
2018/11/15	12	38.90	0	0.00	38.30	12	4,481	0.27%
2018/11/13	1	40.25	0	0.00	40.40	1	4,610	0.02%
2018/11/12	1	42.35	0	0.00	41.45	1	4,841	0.02%
2018/11/05	14	41.49	0	0.00	41.50	14	5,310	0.26%
2018/11/02	1	43.00	0	0.00	42.05	1	5,347	0.02%
2018/11/01	1	42.35	14	41.71	42.50	-13	5,348	-0.24%
2018/10/30	1	38.60	1	38.80	39.00	0	5,361	0.00%
2018/10/25	2	37.15	2	38.15	39.00	0	5,461	0.00%
2018/10/24	2	38.35	2	38.38	38.45	0	5,452	0.00%
2018/10/23	0	0.00	1	39.25	39.10	-1	5,492	-0.02%
2018/10/18	3	41.02	2	41.05	40.65	1	6,136	0.02%
2018/10/17	1	42.50	0	0.00	40.65	1	6,369	0.02%
2018/10/12	1	42.25	1	42.20	42.50	0	6,653	0.00%
2018/10/11	0	0.00	1	41.75	41.70	-1	6,817	-0.01%
2018/10/05	1	47.15	1	46.00	46.15	0	6,728	0.00%
2018/10/03	1	49.00	1	49.00	48.15	0	6,761	0.00%
2018/09/25	0	0.00	1	48.25	49.00	-1	7,155	-0.01%
2018/09/21	2	48.53	1	48.60	48.60	1	7,166	0.01%
2018/09/20	9	49.15	1	48.70	48.60	8	7,211	0.11%
2018/09/19	1	50.40	0	0.00	49.90	1	7,207	0.01%
2018/09/18	5	50.40	0	0.00	50.00	5	7,229	0.07%
2018/09/17	2	51.80	9	51.51	51.60	-7	7,234	-0.10%
2018/09/14	4	50.70	0	0.00	51.90	4	7,293	0.05%
2018/09/11	1	50.10	0	0.00	50.10	1	7,486	0.01%
2018/09/10	0	0.00	2	49.13	48.95	-2	7,595	-0.03%
2018/09/07	5	49.86	0	0.00	49.70	5	7,645	0.07%
2018/09/06	1	51.60	0	0.00	51.70	1	7,630	0.01%
2018/09/05	3	52.87	1	52.90	52.30	2	7,654	0.03%
2018/09/03	0	0.00	1	52.90	52.00	-1	7,880	-0.01%
2018/08/30	1	51.80	0	0.00	51.30	1	8,074	0.01%
2018/08/29	1	53.80	0	0.00	53.00	1	8,043	0.01%
2018/08/28	0	0.00	1	54.00	53.70	-1	8,093	-0.01%
2018/08/27	2	52.60	22	52.26	52.80	-20	8,079	-0.25%
2018/08/24	3	51.30	0	0.00	51.50	3	8,111	0.04%
2018/08/23	8	51.68	0	0.00	51.90	8	8,243	0.10%
2018/08/22	20	51.70	19	51.30	51.30	1	8,319	0.01%
2018/08/21	5	52.30	3	52.10	52.00	2	8,311	0.02%
2018/08/20	12	49.23	7	49.19	49.00	5	8,274	0.06%
2018/08/17	17	51.73	10	51.70	50.30	7	8,296	0.08%
2018/08/16	3	53.20	0	0.00	53.20	3	8,213	0.04%
2018/08/15	16	55.21	30	55.24	54.40	-14	8,285	-0.17%
2018/08/14	70	56.74	49	56.47	56.40	21	8,167	0.26%
2018/08/13	2	54.60	11	55.39	54.80	-9	8,390	-0.11%
2018/08/10	2	57.50	0	0.00	57.20	2	8,745	0.02%
2018/08/09	1	57.30	1	58.10	57.10	0	9,040	0.00%
2018/08/08	6	58.27	0	0.00	57.40	6	9,330	0.06%
2018/08/07	1	57.70	10	57.50	57.60	-9	9,430	-0.10%
2018/08/06	11	58.39	2	58.25	58.20	9	9,564	0.09%
2018/08/03	5	59.10	0	0.00	58.90	5	9,636	0.05%
2018/08/02	10	60.20	10	59.80	58.80	0	9,871	0.00%
2018/08/01	4	61.63	0	0.00	61.40	4	9,899	0.04%
2018/07/27	10	62.74	18	63.19	62.70	-8	9,989	-0.08%
2018/07/26	7	64.33	26	65.68	63.40	-19	9,945	-0.19%
2018/07/25	38	66.55	21	65.25	66.30	17	9,752	0.17%
2018/07/24	14	61.00	17	61.30	62.40	-3	9,346	-0.03%
2018/07/23	0	0.00	1	58.80	57.70	-1	9,108	-0.01%
2018/07/20	4	59.63	1	60.80	58.00	3	9,078	0.03%
2018/07/19	2	60.60	1	62.40	61.10	1	8,995	0.01%
2018/07/18	4	62.98	4	62.73	62.80	0	8,980	0.00%
2018/07/13	6	58.88	1	59.40	59.20	5	9,048	0.06%
2018/07/12	1	58.60	0	0.00	58.20	1	9,086	0.01%
2018/07/10	0	0.00	1	62.80	62.70	-1	9,174	-0.01%
2018/07/09	1	61.50	0	0.00	61.60	1	9,201	0.01%
2018/07/05	5	66.20	2	67.60	63.70	3	9,486	0.03%
2018/07/04	0	0.00	4	67.28	67.70	-4	9,449	-0.04%
2018/07/03	0	0.00	1	67.00	65.00	-1	9,552	-0.01%
2018/07/02	2	67.40	0	0.00	66.30	2	9,586	0.02%
2018/06/25	9	68.20	8	66.70	67.90	1	9,618	0.01%
2018/06/22	6	67.80	6	69.00	67.50	0	9,587	0.00%
2018/06/21	10	73.35	7	72.31	71.60	3	9,489	0.03%
2018/06/20	7	75.17	6	73.90	73.60	1	9,533	0.01%
2018/06/19	8	76.00	25	75.39	76.50	-17	9,505	-0.18%
2018/06/15	23	74.75	6	75.10	73.90	17	9,390	0.18%
2018/06/14	1	75.10	20	76.48	75.10	-19	9,317	-0.20%
2018/06/13	7	76.63	7	76.67	76.60	0	9,411	0.00%
2018/06/12	22	76.87	6	76.40	77.20	16	9,510	0.17%
2018/06/11	8	76.59	12	76.46	77.50	-4	9,498	-0.04%
2018/06/08	11	75.02	6	74.20	74.50	5	9,390	0.05%
2018/06/07	1	74.10	72	75.40	74.30	-71	9,394	-0.76%
2018/06/06	84	76.58	6	76.20	76.40	78	9,451	0.83%
2018/06/05	6	78.50	6	79.40	76.20	0	9,464	0.00%
2018/06/04	6	79.42	0	0.00	78.80	6	9,714	0.06%
2018/05/31	6	80.20	6	81.30	79.10	0	9,878	0.00%
2018/05/30	11	78.79	2	79.80	78.60	9	9,870	0.09%
2018/05/29	8	81.09	6	81.80	80.80	2	9,810	0.02%
2018/05/28	7	82.59	8	81.00	82.20	-1	9,801	-0.01%
2018/05/25	4	84.10	5	84.20	83.50	-1	9,755	-0.01%
2018/05/24	4	85.50	4	87.20	86.40	0	9,690	0.00%
2018/05/23	5	88.82	5	88.00	87.50	0	9,635	0.00%
2018/05/22	2	86.70	3	85.43	88.80	-1	9,591	-0.01%
2018/05/21	2	87.70	13	86.68	86.30	-11	9,635	-0.11%
2018/05/18	14	83.76	11	84.49	85.20	3	9,483	0.03%
2018/05/17	5	78.52	14	79.70	80.60	-9	9,237	-0.10%
2018/05/16	38	79.73	28	77.26	75.60	10	9,016	0.11%
2018/05/15	1	77.20	3	78.50	79.10	-2	8,824	-0.02%
2018/05/14	4	77.20	3	77.00	77.50	1	8,869	0.01%
2018/05/11	1	75.00	11	75.60	75.90	-10	8,772	-0.11%
2018/05/10	2	75.20	12	74.93	76.00	-10	8,738	-0.11%
2018/05/09	1	72.30	5	71.64	71.90	-4	8,561	-0.05%
2018/05/08	3	70.03	2	70.20	69.60	1	8,500	0.01%
2018/05/07	3	70.77	6	71.35	71.60	-3	8,561	-0.04%
2018/05/04	2	66.95	2	67.65	69.30	0	8,656	0.00%
2018/05/03	1	66.70	1	67.40	66.30	0	8,631	0.00%
2018/05/02	1	65.40	1	65.60	64.70	0	8,727	0.00%
2018/04/30	0	0.00	1	63.50	65.40	-1	9,013	-0.01%
2018/04/27	0	0.00	1	64.00	63.90	-1	9,098	-0.01%
2018/04/23	0	0.00	1	65.10	65.40	-1	9,242	-0.01%
2018/04/20	3	65.50	2	64.70	64.50	1	9,316	0.01%
2018/04/19	6	67.30	6	67.80	67.10	0	9,236	0.00%
2018/04/18	3	66.87	3	66.93	67.00	0	9,337	0.00%
2018/04/17	3	65.20	2	66.00	65.80	1	9,534	0.01%
2018/04/16	13	67.22	0	0.00	66.70	13	9,561	0.14%
2018/04/13	7	70.31	3	69.30	69.50	4	9,646	0.04%
2018/04/12	3	71.27	1	70.80	71.20	2	9,783	0.02%
2018/04/11	2	70.60	17	72.14	73.20	-15	9,756	-0.15%
2018/04/10	2	69.15	1	69.00	67.80	1	9,676	0.01%
2018/04/09	5	71.16	2	72.25	70.00	3	9,651	0.03%
2018/04/03	0	0.00	10	68.70	68.50	-10	9,496	-0.11%
2018/04/02	1	69.10	3	68.87	67.70	-2	9,481	-0.02%
2018/03/31	2	66.65	1.3	67.00	66.80	0.7	9,370	0.01%
2018/03/30	1	68.90	3.6	68.20	66.10	-2.6	9,371	-0.03%
2018/03/28	10.2	68.32	5	67.60	66.80	5.2	9,330	0.06%
2018/03/27	6	68.75	0	0.00	67.60	6	9,274	0.06%
2018/03/26	3	67.63	1	67.70	67.30	2	9,309	0.02%
2018/03/23	3	65.20	3	66.20	66.60	0	9,455	0.00%
2018/03/22	0.2	66.00	0	0.00	66.00	0.2	9,397	0.00%
2018/03/21	5	66.90	1	67.80	66.70	4	9,471	0.04%
2018/03/20	1	67.30	2	67.05	67.20	-1	9,688	-0.01%
2018/03/19	1	67.00	0	0.00	66.90	1	9,804	0.01%
2018/03/16	1	66.80	3	67.43	69.10	-2	9,671	-0.02%
2018/03/15	6	67.85	11	67.58	67.70	-5	9,560	-0.05%
2018/03/14	5	66.44	2	66.90	66.30	3	9,556	0.03%
2018/03/13	6	66.95	3	67.60	66.30	3	9,590	0.03%
2018/03/12	17	66.92	17	66.52	66.60	0	9,519	0.00%
2018/03/09	20	69.52	9	69.89	69.40	11	9,414	0.12%
2018/03/08	3	75.20	2	72.65	72.40	1	9,334	0.01%
2018/03/07	16.2	72.69	21	72.54	72.70	-4.8	8,991	-0.05%
2018/03/02	1	68.30	0	0.00	68.10	1	8,984	0.01%
2018/03/01	0.2	70.80	10	68.95	70.80	-9.8	9,006	-0.11%
2018/02/26	0	0.00	1	72.70	72.60	-1	8,835	-0.01%
2018/02/23	4	73.53	12	74.42	72.10	-8	8,758	-0.09%
2018/02/22	9	73.23	3	72.30	72.50	6	8,743	0.07%
2018/02/21	35	72.99	50	73.28	74.10	-15	8,709	-0.17%
2018/02/12	6	68.17	0.2	67.40	67.40	5.8	8,591	0.07%
2018/02/09	12	66.94	8	67.28	66.30	4	8,509	0.05%
2018/02/08	0	0.00	11	67.42	67.00	-11	8,355	-0.13%
2018/02/07	31	67.22	28	67.22	66.00	3	8,327	0.04%
2018/02/06	6	64.07	2	65.25	64.70	4	8,225	0.05%
2018/02/05	9	69.96	10	69.30	69.00	-1	8,162	-0.01%
2018/02/02	3	73.50	6	74.18	74.40	-3	8,218	-0.04%
2018/02/01	8.2	73.25	9	73.16	71.70	-0.8	8,375	-0.01%
2018/01/31	4	73.48	2	73.25	72.70	2	8,392	0.02%
2018/01/30	6	73.32	0	0.00	74.20	6	8,342	0.07%
2018/01/29	69	74.38	79	74.63	75.00	-10	8,311	-0.12%
2018/01/26	3	70.70	0	0.00	70.40	3	8,146	0.04%
2018/01/25	15	72.16	1.2	72.22	72.80	13.8	8,089	0.17%
2018/01/24	65	71.39	70.5	72.09	70.30	-5.5	8,017	-0.07%
2018/01/23	1	69.00	0	0.00	67.00	1	7,896	0.01%
2018/01/22	1.2	66.68	7	66.74	67.30	-5.8	7,883	-0.07%
2018/01/19	5	64.72	1	65.00	65.00	4	7,927	0.05%
2018/01/18	3.2	64.94	20	65.45	64.20	-16.8	7,966	-0.21%
2018/01/17	2.2	65.29	1	62.50	65.20	1.2	8,030	0.01%
2018/01/16	6	64.80	0	0.00	63.00	6	8,226	0.07%
2018/01/15	5	63.50	0	0.00	63.30	5	8,247	0.06%
2018/01/12	5	65.40	0	0.00	65.60	5	8,190	0.06%
2018/01/11	0	0.00	16.4	67.73	68.00	-16.4	8,023	-0.20%
2018/01/10	2.2	61.96	11	63.05	61.90	-8.8	7,768	-0.11%
2018/01/09	0	0.00	1	62.70	61.50	-1	7,634	-0.01%
2018/01/08	17	61.92	25	61.56	61.00	-8	7,466	-0.11%
2018/01/05	6.2	58.42	20	58.00	58.20	-13.8	7,233	-0.19%
2018/01/04	20	58.90	32	56.93	59.20	-12	7,106	-0.17%
2018/01/03	30	55.20	3	54.87	55.30	27	6,888	0.39%
2018/01/02	10	53.25	0	0.00	52.80	10	6,782	0.15%