技嘉 (2376)-台中銀-豐原券商分點個股進出

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
274.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,404張
產業
上市電腦週邊類股
1846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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/12/11	1	274.00	0	0.00	274.50	1	7,393	0.01%
2024/12/10	0.1	276.00	3	275.33	274.00	-2.9	7,409	-0.04%
2024/12/09	1	277.50	0	0.00	277.50	1	7,490	0.01%
2024/12/06	1.2	281.50	0	0.00	281.50	1.2	7,479	0.02%
2024/12/05	2	282.00	5.1	282.81	281.50	-3.1	7,533	-0.04%
2024/12/03	3	279.65	1	276.50	278.00	2	7,667	0.03%
2024/12/02	1	273.50	0	0.00	273.50	1	7,733	0.01%
2024/11/28	0	273.00	1	274.00	270.00	-1	7,772	-0.01%
2024/11/27	1	279.50	0	0.00	271.50	1	7,794	0.01%
2024/11/26	1	287.99	0	0.00	284.00	1	7,719	0.01%
2024/11/25	2	283.75	1	291.50	283.00	1	7,761	0.01%
2024/11/22	1	283.50	1	284.50	281.50	0	8,063	0.00%
2024/11/21	2	280.00	3	283.33	280.00	-1	8,053	-0.01%
2024/11/20	7	283.29	1	280.00	279.00	6	8,019	0.07%
2024/11/19	0	0.00	5	281.00	282.50	-5	8,023	-0.06%
2024/11/18	3	272.18	0	0.00	275.50	3	8,023	0.04%
2024/11/15	8	283.18	3.3	281.49	282.50	4.8	7,966	0.06%
2024/11/14	3	292.67	0.1	299.00	291.00	2.9	8,054	0.04%
2024/11/13	2	294.25	0.1	298.96	300.50	1.9	8,294	0.02%
2024/11/12	1.1	298.46	1	297.00	295.00	0.1	8,330	0.00%
2024/11/11	9.1	304.94	21	304.33	303.00	-12	8,296	-0.14%
2024/11/08	1	307.50	5.2	306.23	305.50	-4.2	8,338	-0.05%
2024/11/07	5.2	304.51	6.3	306.16	304.50	-1.1	8,370	-0.01%
2024/11/06	3	301.83	9	303.80	303.00	-6	8,387	-0.07%
2024/11/05	5.5	291.45	10	289.30	294.00	-4.5	8,082	-0.06%
2024/11/04	3.2	279.66	2	281.50	278.50	1.2	7,817	0.01%
2024/11/01	3	273.71	11.8	273.35	282.00	-8.8	7,795	-0.11%
2024/10/30	1	263.00	1	265.50	261.50	0	7,580	0.00%
2024/10/29	2	264.00	0	0.00	263.50	2	7,681	0.03%
2024/10/25	0	0.00	3	274.50	275.00	-3	7,812	-0.04%
2024/10/24	5	274.20	0	0.00	270.00	5	7,960	0.06%
2024/10/23	2	275.50	1	275.50	276.50	1	8,034	0.01%
2024/10/22	0.1	273.50	0	0.00	274.00	0.1	8,029	0.00%
2024/10/21	1	271.00	0	0.00	269.00	1	8,058	0.01%
2024/10/18	0.2	269.11	1	268.50	267.50	-0.9	8,164	-0.01%
2024/10/17	1	272.50	2	271.75	270.50	-1	8,199	-0.01%
2024/10/16	3	265.17	6	266.00	265.00	-3	8,328	-0.04%
2024/10/15	1	268.00	7	268.36	268.50	-6	8,397	-0.07%
2024/10/14	4.2	263.62	3	263.50	264.50	1.2	8,396	0.01%
2024/10/11	1	265.50	5	266.60	266.00	-4	8,451	-0.05%
2024/10/09	3	261.33	1	268.00	260.50	2	8,505	0.02%
2024/10/08	1	263.00	0	0.00	265.00	1	8,555	0.01%
2024/10/07	0.1	266.50	4.1	267.37	268.00	-4	8,745	-0.05%
2024/10/04	3	262.17	3	266.33	263.00	0	8,893	0.00%
2024/10/01	0	0.00	3	262.00	258.00	-3	8,866	-0.03%
2024/09/30	1.2	260.08	0	0.00	258.50	1.2	8,902	0.01%
2024/09/27	1	265.50	3	266.00	266.00	-2	8,889	-0.02%
2024/09/26	1	262.50	3	263.83	263.50	-2	8,890	-0.02%
2024/09/25	2	265.00	1.1	268.00	263.00	0.9	8,852	0.01%
2024/09/24	2.3	260.22	1	262.50	263.00	1.3	8,777	0.01%
2024/09/23	3.1	260.19	3	261.33	262.00	0.1	8,783	0.00%
2024/09/20	1	259.00	2	257.25	255.00	-1	8,774	-0.01%
2024/09/19	1	248.00	6.2	253.32	255.50	-5.2	8,752	-0.06%
2024/09/18	3.2	248.78	0	0.00	246.00	3.2	8,769	0.04%
2024/09/16	0	0.00	1	252.50	251.50	-1	8,807	-0.01%
2024/09/13	2.4	250.01	0	0.00	251.50	2.4	8,923	0.03%
2024/09/12	2.1	252.48	2	252.50	252.50	0.1	9,157	0.00%
2024/09/11	0	0.00	1	244.00	242.50	-1	9,167	-0.01%
2024/09/10	15	239.20	3	246.17	239.00	12	9,283	0.13%
2024/09/09	3	247.50	0	0.00	249.00	3	9,260	0.03%
2024/09/06	14	251.79	27	246.13	252.50	-13	9,287	-0.14%
2024/09/05	2.1	245.77	2	248.00	242.50	0.1	9,291	0.00%
2024/09/04	4.3	245.58	0	0.00	244.50	4.3	9,365	0.05%
2024/09/03	1	259.00	7	256.07	260.50	-6	9,330	-0.06%
2024/09/02	1	256.50	2	258.25	255.00	-1	9,302	-0.01%
2024/08/30	0	0.00	1	264.00	261.00	-1	9,327	-0.01%
2024/08/29	6	259.08	5	261.80	262.00	1	9,354	0.01%
2024/08/28	0	0.00	1	265.00	266.50	-1	9,369	-0.01%
2024/08/27	9.1	265.68	3	266.50	266.50	6.1	9,470	0.06%
2024/08/26	10.1	273.47	14.2	273.60	267.00	-4.1	9,455	-0.04%
2024/08/23	1.1	258.10	0.5	258.00	260.50	0.6	9,369	0.01%
2024/08/22	7	262.00	6.3	259.96	259.00	0.7	9,467	0.01%
2024/08/21	3.2	260.22	1	258.00	259.00	2.2	9,517	0.02%
2024/08/20	5.8	263.85	0	0.00	262.00	5.8	9,532	0.06%
2024/08/19	2	264.25	3.1	263.71	262.50	-1.1	9,680	-0.01%
2024/08/16	3.2	257.81	24.6	262.61	265.00	-21.4	9,642	-0.22%
2024/08/15	16.6	247.73	12.2	249.68	249.50	4.4	9,467	0.05%
2024/08/14	1.1	238.04	4	239.13	242.50	-2.9	9,317	-0.03%
2024/08/13	4.6	235.00	2	234.25	236.00	2.6	9,470	0.03%
2024/08/12	5	233.61	10	236.40	236.00	-5	9,515	-0.05%
2024/08/09	4.5	232.39	10	233.10	231.50	-5.5	9,614	-0.06%
2024/08/08	8.1	222.81	1	224.00	222.00	7.1	9,545	0.07%
2024/08/07	11.2	232.18	4	236.00	234.50	7.2	9,411	0.08%
2024/08/06	4.2	222.99	4	228.88	227.00	0.2	9,277	0.00%
2024/08/05	6.2	233.40	3	231.00	231.00	3.2	9,255	0.03%
2024/08/02	2	262.25	1	264.50	262.50	1	9,542	0.01%
2024/08/01	2.3	266.78	2.6	270.38	271.00	-0.3	9,663	0.00%
2024/07/31	4	259.12	5	258.50	259.00	-1	9,623	-0.01%
2024/07/30	7	255.71	0	0.00	258.00	7	9,602	0.07%
2024/07/29	23.7	264.47	6	262.75	256.00	17.7	9,619	0.18%
2024/07/26	4	269.00	1	270.00	271.00	3	9,453	0.03%
2024/07/23	8	277.94	29.1	278.86	280.00	-21.1	9,373	-0.23%
2024/07/22	5.7	274.36	29	270.36	272.50	-23.3	9,417	-0.25%
2024/07/19	27.2	279.31	9	278.72	277.50	18.2	9,416	0.19%
2024/07/18	11.4	283.98	6	283.75	283.50	5.4	9,476	0.06%
2024/07/17	63.1	294.40	4	295.38	293.00	59.1	9,434	0.63%
2024/07/16	4	302.50	1	305.49	302.50	3	9,320	0.03%
2024/07/15	15.2	303.88	1	307.50	302.00	14.2	9,396	0.15%
2024/07/12	6	312.00	6	309.50	309.00	0	9,404	0.00%
2024/07/11	3	314.83	3	316.17	314.00	0	9,473	0.00%
2024/07/10	9.3	314.21	3.1	316.68	317.00	6.2	9,545	0.06%
2024/07/09	10.1	313.30	7	316.07	315.00	3.1	9,638	0.03%
2024/07/08	18	310.50	19.2	313.28	310.00	-1.2	9,590	-0.01%
2024/07/05	6	302.50	1	304.00	301.50	5	9,555	0.05%
2024/07/04	5.2	303.56	0.2	305.00	304.00	5	10,026	0.05%
2024/07/03	2	303.25	1	305.50	304.00	1	10,309	0.01%
2024/07/02	5	303.40	5	302.00	302.00	0	10,706	0.00%
2024/07/01	1.1	306.54	4	308.00	306.50	-2.9	10,885	-0.03%
2024/06/28	10	305.85	3	306.00	305.50	7	11,133	0.06%
2024/06/27	8	303.94	1	303.50	305.00	7	11,263	0.06%
2024/06/26	5	308.70	3	310.67	308.50	2	11,589	0.02%
2024/06/25	2	306.00	3	309.00	310.00	-1	11,731	-0.01%
2024/06/24	0	310.50	3	313.00	312.00	-3	11,852	-0.03%
2024/06/21	0	0.00	3	310.50	312.00	-3	12,038	-0.02%
2024/06/20	8.1	313.21	4	318.88	314.50	4.1	12,300	0.03%
2024/06/19	7.1	317.49	12.2	316.60	316.50	-5.1	12,815	-0.04%
2024/06/18	2	306.01	2	307.75	308.50	0	12,889	0.00%
2024/06/17	9.3	306.97	27	307.69	307.00	-17.7	13,137	-0.13%
2024/06/14	12	311.01	0	0.00	315.00	12	13,216	0.09%
2024/06/13	0	315.74	1	316.00	316.00	-1	13,332	-0.01%
2024/06/12	0	305.50	0	0.00	310.00	0	13,699	0.00%
2024/06/11	6	305.17	25	306.42	302.50	-19	13,974	-0.14%
2024/06/07	4	311.50	1	312.00	309.50	3	14,489	0.02%
2024/06/06	0	319.50	1	319.00	317.50	-1	14,645	-0.01%
2024/06/05	7	317.29	5	316.00	318.00	2	14,971	0.01%
2024/06/04	3.1	316.40	1	316.00	315.00	2.1	15,384	0.01%
2024/06/03	5	326.00	6	325.25	323.50	-1	15,524	-0.01%
2024/05/31	6	324.17	4	321.25	318.00	2	15,608	0.01%
2024/05/30	0	328.00	0	0.00	329.00	0	15,731	0.00%
2024/05/29	8	333.93	17.1	338.47	332.00	-9	16,211	-0.06%
2024/05/28	1	324.50	2.2	327.80	330.00	-1.2	16,352	-0.01%
2024/05/27	5	323.00	2	323.00	324.00	3	16,522	0.02%
2024/05/24	3.1	320.00	3	317.50	319.00	0.1	16,697	0.00%
2024/05/23	8.3	319.30	4.8	320.31	317.00	3.5	16,910	0.02%
2024/05/22	4	329.38	0	0.00	328.50	4	17,111	0.02%
2024/05/21	8	331.13	14	330.68	330.00	-6	17,541	-0.03%
2024/05/20	11.2	328.08	17	326.53	325.00	-5.8	17,657	-0.03%
2024/05/17	20	322.33	31.1	323.34	322.50	-11	17,899	-0.06%
2024/05/16	6	314.83	4	315.87	314.50	2	17,937	0.01%
2024/05/15	59	316.58	218	311.28	311.00	-159	18,425	-0.86%	大賣/鉅額交易
2024/05/14	51	318.40	6	317.92	320.00	45	18,814	0.24%
2024/05/13	8	313.75	6	311.50	313.00	2	19,032	0.01%
2024/05/10	28	304.57	6	310.00	307.00	22	19,496	0.11%
2024/05/09	45	311.09	5	311.70	310.00	40	19,704	0.20%
2024/05/08	13	313.39	24.2	316.26	311.50	-11.2	19,933	-0.06%
2024/05/07	20.1	303.62	12	302.54	312.00	8.1	20,004	0.04%
2024/05/06	2	294.25	5	292.70	292.00	-3	19,941	-0.02%
2024/05/03	3	290.67	3	290.33	286.00	0	20,066	0.00%
2024/05/02	4.4	288.13	3	289.00	288.50	1.4	20,359	0.01%
2024/04/30	0	0.00	2	300.50	299.00	-2	20,433	-0.01%
2024/04/29	2	299.50	4	300.88	301.00	-2	20,774	-0.01%
2024/04/26	0.2	297.51	1	296.50	295.50	-0.8	21,500	0.00%
2024/04/25	6	292.17	12	290.50	290.50	-6	21,841	-0.03%
2024/04/24	27	298.33	14	296.64	299.50	13	21,890	0.06%
2024/04/23	9	284.44	9	281.61	281.00	0	21,915	0.00%
2024/04/22	7	286.79	23	284.89	282.50	-16	21,890	-0.07%
2024/04/19	13.1	295.16	2	300.25	292.50	11.1	21,857	0.05%
2024/04/18	4	302.63	1	303.50	302.00	3	21,884	0.01%
2024/04/17	6	304.09	7	303.86	308.00	-1	22,149	0.00%
2024/04/16	70	303.68	9	302.39	302.00	61	22,111	0.28%
2024/04/15	18.5	305.21	3	302.33	302.00	15.5	22,218	0.07%
2024/04/12	42	317.38	4	324.63	318.00	38	22,071	0.17%
2024/04/11	7	319.72	10	320.45	320.50	-3	22,015	-0.01%
2024/04/10	40.4	330.37	20.5	327.52	320.00	19.9	21,964	0.09%
2024/04/09	7.1	336.71	8.2	340.83	335.00	-1.1	21,664	-0.01%
2024/04/08	7	328.73	24	330.28	340.00	-17	21,721	-0.08%
2024/04/03	6	315.33	10	315.45	317.50	-4	21,494	-0.02%
2024/04/02	8	316.75	7	316.43	317.00	1	21,370	0.00%
2024/04/01	18	318.56	211.1	320.08	318.50	-193.1	21,222	-0.91%	大賣/鉅額交易
2024/03/29	15	318.94	31	317.40	316.00	-16	21,146	-0.08%
2024/03/28	15	308.83	19.1	311.42	313.00	-4.1	20,885	-0.02%
2024/03/27	18.4	304.32	4	306.50	310.00	14.4	20,888	0.07%
2024/03/26	9.3	305.27	38	306.37	304.50	-28.7	20,952	-0.14%
2024/03/25	15.3	306.47	9	309.00	306.00	6.3	20,978	0.03%
2024/03/22	29	299.26	18	295.53	303.00	11	21,011	0.05%
2024/03/21	17.2	292.67	29	291.76	291.00	-11.8	20,568	-0.06%
2024/03/20	61.4	299.14	7.4	300.40	295.00	54	20,540	0.26%
2024/03/19	21	306.67	2	306.50	305.00	19	20,591	0.09%
2024/03/18	40	306.60	3	308.33	310.50	37	20,605	0.18%
2024/03/15	53.1	312.14	6.1	314.07	313.00	47	20,670	0.23%
2024/03/14	36.1	323.60	4	320.00	317.50	32.1	20,584	0.16%
2024/03/13	137.4	333.06	31	332.90	328.00	106.4	20,968	0.51%	大買/鉅額交易
2024/03/12	8.2	360.27	5	357.50	355.00	3.1	20,947	0.01%
2024/03/11	9.2	364.71	13	365.69	360.00	-3.8	21,071	-0.02%
2024/03/08	12.2	361.87	63	372.37	358.00	-50.8	20,879	-0.24%
2024/03/07	53	359.13	1	359.00	359.00	52	20,680	0.25%
2024/03/06	3	363.17	1	367.50	362.50	2	20,673	0.01%
2024/03/05	10.2	360.73	16.6	362.25	361.50	-6.4	20,875	-0.03%
2024/03/04	18.7	363.69	66.4	373.10	354.50	-47.7	20,978	-0.23%
2024/03/01	10.2	352.84	12	354.46	361.00	-1.8	20,553	-0.01%
2024/02/29	59.2	344.26	4.1	340.39	345.00	55.1	20,268	0.27%
2024/02/27	12	332.34	7	332.71	334.00	5	20,072	0.02%
2024/02/26	9.5	336.30	1	336.50	335.00	8.5	20,034	0.04%
2024/02/23	17	350.18	18	352.81	342.50	-1	20,105	0.00%
2024/02/22	24.1	356.04	11	360.77	347.00	13.1	20,284	0.06%
2024/02/21	9	347.56	4.1	348.34	347.50	4.9	19,874	0.02%
2024/02/20	13.2	352.86	11.1	356.39	357.00	2.1	19,790	0.01%
2024/02/19	8.3	368.29	53.6	373.64	366.50	-45.3	19,592	-0.23%
2024/02/16	15.1	379.57	16.8	382.83	381.00	-1.7	19,637	-0.01%
2024/02/15	6.3	362.40	68.1	361.96	370.50	-61.8	19,260	-0.32%
2024/02/05	3.8	339.62	4.2	340.13	337.00	-0.4	18,948	0.00%
2024/02/02	21	333.57	33.7	331.15	333.00	-12.7	18,947	-0.07%
2024/02/01	2.1	309.35	9.1	309.46	313.50	-7	18,987	-0.04%
2024/01/31	2	309.70	29.5	305.50	309.00	-27.5	19,098	-0.14%
2024/01/30	38.3	303.81	24.1	304.25	305.00	14.1	19,085	0.07%
2024/01/29	7.3	292.14	16.1	290.77	295.00	-8.8	19,111	-0.05%
2024/01/26	16	285.50	4	286.47	284.00	12	19,311	0.06%
2024/01/25	29.1	293.96	8.1	294.22	292.00	21	19,532	0.11%
2024/01/24	54	293.87	10.2	294.75	293.50	43.8	19,400	0.23%
2024/01/23	39.2	291.96	2.1	292.14	291.00	37.1	19,559	0.19%
2024/01/22	4.9	289.66	36.2	292.18	297.50	-31.2	19,345	-0.16%
2024/01/19	5.1	265.49	27.5	267.32	270.50	-22.4	18,793	-0.12%
2024/01/18	12	254.04	5	254.50	256.00	7	18,715	0.04%
2024/01/17	13	262.00	8	263.56	257.00	5	18,829	0.03%
2024/01/16	5	260.50	3	262.50	261.50	2	18,890	0.01%
2024/01/15	9	261.44	3.4	264.76	260.50	5.6	19,056	0.03%
2024/01/12	8.1	262.62	11.4	263.32	262.00	-3.3	19,319	-0.02%
2024/01/11	25	257.54	40.1	255.69	263.00	-15.1	19,423	-0.08%
2024/01/10	8	248.50	7	247.79	247.50	1	19,718	0.01%
2024/01/09	1	253.00	40.1	252.81	252.00	-39	19,960	-0.20%
2024/01/08	3	242.33	0.1	242.00	241.50	3	19,988	0.01%
2024/01/05	2.1	243.45	0.5	248.00	243.00	1.6	20,430	0.01%
2024/01/04	4.2	248.37	5	249.10	247.00	-0.9	20,781	0.00%
2024/01/03	24.1	248.42	3	248.67	247.50	21.1	21,367	0.10%
2024/01/02	31.3	254.58	13	253.15	255.00	18.3	21,383	0.09%
2023/12/29	16	266.75	3	268.50	266.00	13	21,203	0.06%
2023/12/28	8	265.75	7	265.36	265.50	1	21,225	0.00%
2023/12/27	5	264.79	1	265.50	264.00	4	21,380	0.02%
2023/12/26	1.2	262.58	3	262.83	264.00	-1.8	21,804	-0.01%
2023/12/25	1.1	263.00	5.1	263.40	263.50	-4	22,253	-0.02%
2023/12/22	8	263.44	8	262.13	259.00	0	22,547	0.00%
2023/12/21	4	259.75	10	262.00	262.00	-6	22,777	-0.03%
2023/12/20	12.2	262.27	13	262.04	261.50	-0.8	23,024	0.00%
2023/12/19	6	257.92	14	260.64	260.00	-8	23,341	-0.03%
2023/12/18	14	256.96	9	256.72	255.50	5	23,623	0.02%
2023/12/15	12	256.54	3	254.67	254.00	9	24,052	0.04%
2023/12/14	4	256.13	29	257.09	257.50	-25	24,102	-0.10%
2023/12/13	5.1	252.59	3	252.50	250.00	2.1	24,239	0.01%
2023/12/12	14	252.43	14	255.00	250.50	0	24,357	0.00%
2023/12/11	43.1	252.85	17.2	255.19	251.50	25.9	24,544	0.11%
2023/12/08	25.2	265.09	15.4	262.35	258.50	9.8	24,567	0.04%
2023/12/07	13	254.00	28	254.61	259.50	-15	24,442	-0.06%
2023/12/06	1	241.00	26	241.00	243.50	-25	24,601	-0.10%
2023/12/05	16.1	230.38	3	228.50	228.50	13.1	24,768	0.05%
2023/12/04	16.3	239.43	1	240.00	236.00	15.3	25,017	0.06%
2023/12/01	10	246.25	0	0.00	246.00	10	25,087	0.04%
2023/11/30	10.2	249.90	15	247.70	250.00	-4.8	25,309	-0.02%
2023/11/29	6	243.09	9	243.78	243.50	-3	25,290	-0.01%
2023/11/28	7	233.36	6	234.92	235.00	1	25,443	0.00%
2023/11/27	1.2	229.25	5.1	232.20	230.00	-3.9	26,463	-0.01%
2023/11/24	2	234.50	1	234.50	232.00	1	26,978	0.00%
2023/11/22	9.1	235.16	1.1	234.09	233.50	8	27,809	0.03%
2023/11/21	11	241.64	30	242.72	244.00	-19	27,996	-0.07%
2023/11/20	11.1	231.20	6.1	232.52	233.00	5	28,514	0.02%
2023/11/17	2	229.50	1	232.00	230.50	1	28,784	0.00%
2023/11/16	3	233.50	10	233.40	233.00	-7	29,414	-0.02%
2023/11/15	12	232.25	1	228.50	228.50	11	29,340	0.04%
2023/11/14	3	228.83	20	229.43	229.50	-17	29,350	-0.06%
2023/11/13	10.1	227.63	2	229.00	225.50	8.1	29,605	0.03%
2023/11/10	20	226.07	7	227.71	230.50	13	29,695	0.04%
2023/11/09	12.1	229.25	21	231.05	231.00	-8.9	29,822	-0.03%
2023/11/08	16.2	224.73	31	225.95	224.50	-14.8	29,683	-0.05%
2023/11/07	13	217.69	3	220.67	220.50	10	29,783	0.03%
2023/11/06	20	218.73	17	219.74	220.00	3	30,121	0.01%
2023/11/03	10	221.55	4	226.38	220.50	6	30,274	0.02%
2023/11/02	9	227.50	13	234.15	226.50	-4	30,540	-0.01%
2023/11/01	1.1	221.81	3	219.00	221.00	-2	30,490	-0.01%
2023/10/31	18.1	222.23	11.3	224.84	217.50	6.8	30,708	0.02%
2023/10/30	5.1	233.10	12	236.50	232.50	-7	30,679	-0.02%
2023/10/27	3.3	236.18	7	236.14	235.50	-3.7	30,856	-0.01%
2023/10/26	29	232.69	12.3	232.98	232.00	16.7	31,051	0.05%
2023/10/25	6	246.00	3	246.83	245.50	3	31,115	0.01%
2023/10/24	7	241.71	8	244.63	247.00	-1	31,257	0.00%
2023/10/23	10	241.90	13	243.46	239.00	-3	31,608	-0.01%
2023/10/20	9	239.50	19	241.79	241.50	-10	32,203	-0.03%
2023/10/19	10	243.85	4	243.88	243.00	6	32,573	0.02%
2023/10/18	11.2	251.04	15	247.60	246.00	-3.8	33,002	-0.01%
2023/10/17	11	266.23	20	263.98	261.50	-9	32,569	-0.03%
2023/10/16	11.2	266.76	6	268.17	265.50	5.2	32,685	0.02%
2023/10/13	39.2	274.47	10	271.35	271.00	29.2	33,080	0.09%
2023/10/12	9.1	284.45	14	284.00	284.50	-4.9	32,909	-0.01%
2023/10/11	17.4	288.00	20	287.58	274.00	-2.6	33,130	-0.01%
2023/10/06	2.1	289.31	4	290.88	289.50	-1.9	33,267	-0.01%
2023/10/05	8	287.56	14.2	288.59	288.00	-6.2	33,634	-0.02%
2023/10/04	6	285.17	3	287.67	287.50	3	33,823	0.01%
2023/10/03	5	290.30	11	291.00	290.00	-6	34,036	-0.02%
2023/10/02	10	292.45	13	291.77	290.00	-3	34,069	-0.01%
2023/09/28	27.1	286.20	4	290.13	281.50	23.1	33,874	0.07%
2023/09/27	9	277.33	60	281.39	284.50	-51	33,745	-0.15%
2023/09/26	32	277.84	43	280.78	275.50	-11	33,843	-0.03%
2023/09/25	20	275.23	16	275.63	274.50	4	33,822	0.01%
2023/09/22	9	272.44	24	270.02	279.00	-15	33,668	-0.04%
2023/09/21	32	266.17	17	265.97	268.50	15	33,359	0.04%
2023/09/20	41.2	264.10	86.3	267.44	263.50	-45.1	33,008	-0.14%
2023/09/19	17	258.12	5	254.80	253.50	12	32,760	0.04%
2023/09/18	17.1	262.02	12	257.83	260.00	5.1	32,765	0.02%
2023/09/15	53	273.23	4	274.50	271.50	49	32,493	0.15%
2023/09/14	18.1	275.74	29	278.34	278.00	-10.9	32,446	-0.03%
2023/09/13	23	267.72	13.2	268.45	267.50	9.8	32,186	0.03%
2023/09/12	44	275.06	34	274.35	270.50	10	32,289	0.03%
2023/09/11	47.2	288.72	27.5	285.43	279.50	19.7	32,135	0.06%
2023/09/08	35.3	313.89	12	315.29	307.50	23.3	31,678	0.07%
2023/09/07	27.5	308.20	24	308.40	314.50	3.5	31,645	0.01%
2023/09/06	12.3	309.12	12	308.42	306.50	0.3	31,971	0.00%
2023/09/05	22	313.50	19.4	311.38	311.00	2.6	32,151	0.01%
2023/09/04	34	319.76	16	317.91	316.00	18	31,990	0.06%
2023/09/01	47.5	332.08	21	326.12	323.00	26.5	32,027	0.08%
2023/08/31	12.4	346.19	8	345.00	341.00	4.4	31,778	0.01%
2023/08/30	21	365.07	13.1	364.95	354.00	7.9	31,011	0.03%
2023/08/29	10	350.65	8	353.81	354.00	2	31,023	0.01%
2023/08/28	19.1	344.31	31.2	346.99	345.00	-12.1	30,750	-0.04%
2023/08/25	27.2	343.00	9	344.67	342.50	18.2	30,385	0.06%
2023/08/24	50.6	353.88	68.4	355.56	354.00	-17.8	30,075	-0.06%
2023/08/23	9	332.33	3	335.50	334.50	6	29,494	0.02%
2023/08/22	19	335.37	99.9	328.62	335.50	-80.9	30,070	-0.27%
2023/08/21	11	309.86	26	316.52	310.50	-15	29,770	-0.05%
2023/08/18	87.3	319.75	18	315.31	312.00	69.3	29,911	0.23%
2023/08/17	50	328.41	52	333.04	331.00	-2	29,649	-0.01%
2023/08/16	40	318.78	40	323.33	334.50	0	29,316	0.00%
2023/08/15	14.1	314.30	26	314.54	316.00	-11.9	29,189	-0.04%
2023/08/14	29	290.93	24	291.79	296.00	5	29,144	0.02%
2023/08/11	11	302.46	19	301.89	300.50	-8	29,103	-0.03%
2023/08/10	53.4	303.35	42	297.94	296.00	11.4	28,971	0.04%
2023/08/09	35	336.99	37	337.91	328.50	-2	28,392	-0.01%
2023/08/08	39.1	337.41	11	333.18	333.50	28.1	27,833	0.10%
2023/08/07	12	326.13	11	331.32	336.50	1	27,317	0.00%
2023/08/04	9	306.17	6.1	307.64	306.00	2.9	27,098	0.01%
2023/08/02	6.2	305.34	12.1	302.30	297.00	-5.9	26,783	-0.02%
2023/08/01	7.2	306.97	11	316.05	319.00	-3.8	26,423	-0.01%
2023/07/31	21.1	334.73	8.2	320.77	314.00	12.9	26,171	0.05%
2023/07/28	16.2	344.84	14	343.89	347.50	2.1	25,871	0.01%
2023/07/27	10.1	336.20	9	334.94	332.00	1.1	25,518	0.00%
2023/07/26	28.3	337.05	20	339.75	333.00	8.3	25,212	0.03%
2023/07/25	19.1	366.73	10	367.61	352.50	9.1	24,586	0.04%
2023/07/24	21.1	330.51	19	339.42	354.50	2.1	23,766	0.01%
2023/07/21	12.5	313.13	16	314.44	322.50	-3.5	23,010	-0.02%
2023/07/20	1.1	299.12	15	304.70	305.00	-13.9	22,300	-0.06%
2023/07/19	15	310.03	11	302.82	298.50	4	22,068	0.02%
2023/07/18	16.1	304.14	14	301.86	312.50	2.1	21,625	0.01%
2023/07/17	2	295.75	11	301.82	293.50	-9	20,944	-0.04%
2023/07/14	24	293.69	18	294.56	296.00	6	20,668	0.03%
2023/07/13	27	316.61	23	313.04	295.50	4	20,034	0.02%
2023/07/12	6	290.25	12	297.04	304.00	-6	19,203	-0.03%
2023/07/11	24.1	277.88	24.2	279.09	276.50	-0.1	18,647	0.00%
2023/07/10	5.1	274.76	2	271.75	273.50	3.1	18,304	0.02%
2023/07/07	2	259.50	3	258.67	261.00	-1	17,909	-0.01%
2023/07/06	12.2	263.39	16.7	265.70	264.00	-4.5	17,667	-0.03%
2023/07/05	8	260.56	9	264.17	265.00	-1	17,349	-0.01%
2023/07/04	5	263.60	4	267.25	272.50	1	16,996	0.01%
2023/07/03	12.1	248.69	12	249.75	248.00	0.1	16,641	0.00%
2023/06/30	1	240.50	1	240.98	243.50	0	16,329	0.00%
2023/06/29	1	236.00	2	231.00	233.00	-1	16,120	-0.01%
2023/06/28	6.2	234.54	6	229.67	227.00	0.2	15,875	0.00%
2023/06/27	4.1	236.78	4	236.50	233.00	0.1	15,635	0.00%
2023/06/26	8.2	245.78	8.3	245.01	243.50	-0.2	15,298	0.00%
2023/06/21	2.1	257.86	2	260.25	260.00	0.1	15,061	0.00%
2023/06/20	3.1	256.00	2	255.75	256.00	1.1	14,909	0.01%
2023/06/19	5.1	250.83	5	252.10	252.50	0.1	14,742	0.00%
2023/06/16	4.1	252.05	10	255.95	254.50	-5.9	14,558	-0.04%
2023/06/15	2	251.00	5	246.90	246.00	-3	14,123	-0.02%
2023/06/14	6.1	243.14	4	241.75	242.50	2.1	13,790	0.02%
2023/06/13	9.2	245.28	5	243.70	245.00	4.2	13,545	0.03%
2023/06/12	17.2	248.48	53.1	243.49	243.00	-35.9	13,144	-0.27%
2023/06/09	18	230.64	16	235.41	240.50	2	12,421	0.02%
2023/06/08	6	219.83	8	218.38	219.00	-2	11,937	-0.02%
2023/06/07	18.3	219.80	17	220.59	224.50	1.3	11,744	0.01%
2023/06/06	7	210.21	7.2	209.42	209.00	-0.2	11,416	0.00%
2023/06/05	24.1	207.70	26.4	210.15	211.50	-2.3	11,220	-0.02%
2023/06/02	11.2	199.72	15	203.20	203.00	-3.9	10,857	-0.04%
2023/06/01	1	187.00	11	189.55	190.50	-10	10,204	-0.10%
2023/05/31	2	186.25	4	186.13	186.50	-2	9,895	-0.02%
2023/05/30	12.3	186.14	11	183.95	184.50	1.3	9,695	0.01%
2023/05/29	9.3	185.51	7	182.79	186.00	2.3	9,462	0.02%
2023/05/26	49.2	184.39	51	188.98	185.00	-1.8	9,012	-0.02%
2023/05/25	4.1	180.23	15.4	181.34	180.00	-11.3	8,182	-0.14%
2023/05/24	1	166.00	7	165.07	165.00	-6	7,686	-0.08%
2023/05/23	0.1	160.00	0	0.00	160.00	0.1	7,391	0.00%
2023/05/22	2.2	162.80	3	161.83	161.50	-0.8	7,261	-0.01%
2023/05/19	3.1	161.71	5.2	162.12	164.00	-2.1	7,143	-0.03%
2023/05/18	1	158.00	6	157.50	159.50	-5	6,904	-0.07%
2023/05/17	0	0.00	24	148.77	149.50	-24	6,508	-0.37%
2023/05/16	8.3	143.08	31	143.87	144.50	-22.7	6,089	-0.37%
2023/05/11	0	0.00	9	140.78	141.00	-9	5,621	-0.16%
2023/05/10	0	0.00	3	139.50	139.50	-3	5,636	-0.05%
2023/05/09	0	0.00	3	137.67	139.00	-3	5,615	-0.05%
2023/05/08	2	135.75	0	0.00	135.00	2	5,574	0.04%
2023/05/05	0	0.00	1.5	137.17	137.00	-1.5	5,671	-0.03%
2023/05/04	0	0.00	17	136.24	136.00	-17	5,687	-0.30%
2023/05/03	1	133.50	1	132.50	132.50	0	5,678	0.00%
2023/04/28	0.1	131.00	0	0.00	131.00	0.1	5,875	0.00%
2023/04/25	12	130.54	2	129.00	129.00	10	5,983	0.17%
2023/04/21	0.1	132.00	0	0.00	132.00	0.1	6,020	0.00%
2023/04/19	1.1	133.05	1.3	134.15	134.50	-0.2	6,132	0.00%
2023/04/18	0.2	134.50	5	136.50	135.50	-4.9	6,115	-0.08%
2023/04/17	1.1	134.91	0	0.00	135.00	1.1	6,169	0.02%
2023/04/14	0.1	134.00	5	134.50	134.50	-4.9	6,224	-0.08%
2023/04/13	2.1	132.76	1	132.50	132.00	1.1	6,302	0.02%
2023/04/12	0.2	135.50	0	0.00	136.50	0.2	6,266	0.00%
2023/04/10	0.1	134.50	0	0.00	136.50	0.1	6,250	0.00%
2023/04/07	2.2	135.41	2	134.00	134.00	0.2	6,227	0.00%
2023/04/06	0.1	137.00	4.1	136.49	138.00	-4	6,239	-0.06%
2023/03/30	0.1	133.00	2	133.25	133.00	-1.9	6,240	-0.03%
2023/03/29	1	128.00	4	130.00	130.00	-3	6,253	-0.05%
2023/03/28	1	126.00	1	128.00	128.00	0	6,421	0.00%
2023/03/24	3.1	127.53	25	129.86	129.00	-21.9	6,994	-0.31%
2023/03/23	2	124.00	4.1	125.70	126.00	-2.1	7,530	-0.03%
2023/03/22	12.1	122.01	20.1	123.13	123.50	-8	7,667	-0.10%
2023/03/21	0	0.00	0.1	120.00	120.00	-0.1	7,596	0.00%
2023/03/20	1.1	118.50	2	119.75	120.00	-0.9	7,621	-0.01%
2023/03/17	5	118.90	4	118.25	118.50	1	7,610	0.01%
2023/03/16	0	0.00	1	120.50	119.50	-1	7,638	-0.01%
2023/03/14	1	116.50	10	117.95	117.50	-9	7,723	-0.12%
2023/03/10	0	0.00	0.2	119.50	120.00	-0.2	7,731	0.00%
2023/03/09	0.1	118.00	3.1	120.00	119.00	-3	7,803	-0.04%
2023/03/08	4	116.88	1	117.00	117.00	3	7,802	0.04%
2023/03/06	3.1	118.35	1	118.50	118.50	2.1	7,823	0.03%
2023/03/03	1.1	119.00	1	119.00	119.00	0.1	8,044	0.00%
2023/03/02	1.1	118.45	2	119.25	120.00	-0.9	8,078	-0.01%
2023/03/01	2	118.50	2	120.25	120.50	0	8,133	0.00%
2023/02/24	1.1	121.73	3.1	119.10	119.00	-2	8,196	-0.02%
2023/02/23	0.1	120.50	3.1	120.67	120.50	-3	8,349	-0.04%
2023/02/22	2	115.75	1	116.00	117.50	1	8,626	0.01%
2023/02/21	0.1	116.45	1	116.00	116.50	-0.9	8,830	-0.01%
2023/02/20	1.2	116.58	0	0.00	116.50	1.2	9,029	0.01%
2023/02/17	2.1	117.55	10	117.50	117.50	-7.9	9,090	-0.09%
2023/02/16	2	119.75	1	120.50	121.00	1	9,203	0.01%
2023/02/15	1.1	118.95	3	119.33	119.00	-1.9	9,259	-0.02%
2023/02/14	1	118.00	3	118.33	119.00	-2	9,307	-0.02%
2023/02/13	0.1	117.50	1	117.00	117.50	-0.9	9,392	-0.01%
2023/02/10	6	117.50	0.1	117.82	117.00	6	9,518	0.06%
2023/02/09	26	119.25	2	117.00	117.00	24	9,760	0.25%
2023/02/08	3.2	121.11	1	122.00	120.00	2.2	9,879	0.02%
2023/02/07	0.1	119.00	3.1	118.77	119.50	-3	9,880	-0.03%
2023/02/06	0.2	115.04	0	0.00	116.00	0.2	9,766	0.00%
2023/02/03	3	115.33	0	0.00	114.50	3	9,695	0.03%
2023/02/02	0.1	117.00	1.4	117.50	118.00	-1.3	9,613	-0.01%
2023/02/01	1	116.50	1	117.50	117.00	0	9,610	0.00%
2023/01/31	5	115.50	2.5	115.70	115.50	2.5	9,642	0.03%
2023/01/30	1	119.00	18	118.31	119.50	-17	9,570	-0.18%
2023/01/13	3	114.17	3	113.67	114.00	0	9,583	0.00%
2023/01/12	1	113.50	1	114.00	114.00	0	9,710	0.00%
2023/01/11	1.1	113.55	1	114.00	114.50	0.1	10,011	0.00%
2023/01/10	0.1	114.00	5	114.00	114.50	-4.9	10,444	-0.05%
2023/01/09	0	0.00	2	114.00	113.50	-2	10,464	-0.02%
2023/01/06	1.1	110.64	3	112.00	112.00	-1.9	10,450	-0.02%
2023/01/05	5	111.00	4	111.25	110.50	1	10,448	0.01%
2023/01/04	1	111.00	2	112.00	112.00	-1	10,370	-0.01%
2023/01/03	2.1	109.31	10.1	110.34	111.00	-8	10,354	-0.08%
2022/12/30	2	107.00	3	106.50	106.50	-1	10,334	-0.01%
2022/12/29	2	104.75	20	106.68	107.50	-18	10,358	-0.17%
2022/12/27	3.1	106.32	0	0.00	106.00	3.1	10,486	0.03%
2022/12/26	0	0.00	1	105.00	105.00	-1	10,496	-0.01%
2022/12/22	1	104.50	4	105.00	105.00	-3	10,577	-0.03%
2022/12/21	0	101.50	0	0.00	101.00	0	10,486	0.00%
2022/12/20	7	101.93	1	101.00	100.00	6	10,440	0.06%
2022/12/19	5	103.80	0	0.00	103.00	5	10,318	0.05%
2022/12/16	22.1	108.04	5	107.20	107.00	17.1	10,187	0.17%
2022/12/15	11	112.05	55.5	115.27	114.00	-44.5	9,893	-0.45%
2022/12/14	12	105.92	6.6	107.14	107.00	5.4	9,425	0.06%
2022/12/13	1	103.50	1	104.50	102.50	0	9,380	0.00%
2022/12/12	3	102.33	1	102.50	102.50	2	9,527	0.02%
2022/12/09	2	103.75	3	101.83	102.50	-1	9,695	-0.01%
2022/12/08	9	102.06	5	102.20	102.50	4	9,983	0.04%
2022/12/07	1.3	101.54	1	101.00	101.00	0.3	10,046	0.00%
2022/12/06	10.2	103.77	1.5	106.50	103.50	8.7	10,246	0.08%
2022/12/05	5	109.20	4	109.25	108.00	1	10,310	0.01%
2022/12/02	2	111.00	0.1	110.50	111.00	1.9	10,365	0.02%
2022/12/01	3	111.33	11	111.82	112.50	-8	10,376	-0.08%
2022/11/30	4	110.63	6	108.00	108.00	-2	10,259	-0.02%
2022/11/29	1	108.00	1	108.50	108.00	0	10,182	0.00%
2022/11/28	3.2	107.88	8	108.38	108.50	-4.8	10,151	-0.05%
2022/11/25	16.1	109.09	5	110.00	107.50	11.1	10,102	0.11%
2022/11/23	1	105.50	0	0.00	105.50	1	9,809	0.01%
2022/11/22	3	106.83	13	107.92	107.00	-10	9,772	-0.10%
2022/11/21	14.1	108.61	7.1	108.44	108.00	7	9,725	0.07%
2022/11/18	4	110.63	12.1	111.21	113.00	-8.1	9,512	-0.09%
2022/11/17	0.2	106.25	10.1	104.55	107.00	-9.9	9,089	-0.11%
2022/11/16	8.1	103.44	15	103.50	104.00	-6.9	8,886	-0.08%
2022/11/15	4	98.85	2	99.35	99.00	2	8,682	0.02%
2022/11/14	6.1	98.93	6.1	100.08	100.50	-0.1	8,649	0.00%
2022/11/11	5	101.80	3	102.67	101.00	2	8,571	0.02%
2022/11/10	4.1	100.61	2	100.50	100.50	2.1	8,519	0.02%
2022/11/09	1.1	101.05	1	101.50	102.50	0.1	8,495	0.00%
2022/11/08	3.1	101.16	9	100.78	101.00	-5.9	8,550	-0.07%
2022/11/07	2	101.00	3	99.67	102.00	-1	8,528	-0.01%
2022/11/04	15.1	95.04	74	96.31	96.80	-58.9	8,287	-0.71%
2022/11/03	0	0.00	2	93.80	95.10	-2	8,107	-0.02%
2022/11/02	2	91.65	4	92.30	92.50	-2	7,989	-0.03%
2022/11/01	40	91.45	0	0.00	91.50	40	7,996	0.50%
2022/10/31	20	92.35	0	0.00	92.50	20	8,003	0.25%
2022/10/28	1	93.50	0	0.00	92.50	1	8,131	0.01%
2022/10/27	0	0.00	17	92.98	93.00	-17	8,161	-0.21%
2022/10/26	0	0.00	1	92.40	91.30	-1	8,133	-0.01%
2022/10/25	0	0.00	2	91.50	90.20	-2	8,121	-0.02%
2022/10/24	12	91.15	0	0.00	90.00	12	8,135	0.15%
2022/10/21	2	88.90	2	89.80	90.30	0	8,075	0.00%
2022/10/20	2	90.15	2	90.00	90.00	0	8,092	0.00%
2022/10/19	6	90.93	6.1	91.13	91.60	-0.1	8,056	0.00%
2022/10/18	0	0.00	5.1	90.41	89.30	-5.1	7,844	-0.07%
2022/10/17	2	80.45	2	81.70	83.10	0	7,549	0.00%
2022/10/14	2	83.75	2	83.20	82.10	0	7,581	0.00%
2022/10/13	1	83.00	10	83.22	82.90	-9	7,723	-0.12%
2022/10/12	2.1	82.63	0	0.00	82.70	2.1	7,919	0.03%
2022/10/11	0	0.00	1.2	83.50	82.90	-1.2	7,973	-0.02%
2022/10/07	7.2	85.19	5	85.14	84.80	2.2	7,914	0.03%
2022/10/06	7	90.09	2	89.00	89.00	5	7,802	0.06%
2022/10/05	2	91.90	0	0.00	90.60	2	7,777	0.03%
2022/10/04	0	0.00	1	90.70	90.70	-1	7,749	-0.01%
2022/10/03	0	88.40	0	0.00	88.40	0	7,675	0.00%
2022/09/30	1	88.20	10	88.15	88.30	-9	7,713	-0.12%
2022/09/29	0	0.00	13	90.30	88.90	-13	7,691	-0.17%
2022/09/28	0	0.00	5	89.40	88.40	-5	7,664	-0.07%
2022/09/27	6.2	88.82	4	89.13	89.00	2.2	7,667	0.03%
2022/09/26	1	89.50	3	89.57	89.20	-2	7,668	-0.03%
2022/09/23	7	93.23	0	0.00	92.20	7	7,904	0.09%
2022/09/22	0	0.00	1	92.50	93.00	-1	7,956	-0.01%
2022/09/21	2	90.30	2	90.85	90.00	0	7,830	0.00%
2022/09/20	2.2	92.73	2	92.90	93.20	0.2	7,646	0.00%
2022/09/19	2	95.10	3	95.77	95.30	-1	7,475	-0.01%
2022/09/16	3	94.67	0	0.00	93.70	3	7,292	0.04%
2022/09/15	3.2	95.97	4.1	94.88	95.50	-0.9	7,172	-0.01%
2022/09/14	4	91.78	5	92.08	91.00	-1	6,920	-0.01%
2022/09/13	6	95.33	6	94.00	92.90	0	6,768	0.00%
2022/09/12	1.2	88.86	9.2	90.31	91.10	-8.1	6,573	-0.12%
2022/09/08	2.2	83.37	0	0.00	86.20	2.2	6,484	0.03%
2022/09/07	2	80.45	1	80.30	80.30	1	6,467	0.02%
2022/09/06	1	82.60	1	81.20	81.20	0	6,615	0.00%
2022/09/05	1	83.80	1	84.10	83.50	0	6,663	0.00%
2022/09/02	2	85.10	1	84.30	85.10	1	6,708	0.01%
2022/09/01	2	84.25	0	0.00	83.90	2	6,762	0.03%
2022/08/31	0.2	84.90	1	85.90	85.90	-0.9	6,740	-0.01%
2022/08/30	1	85.10	0	0.00	84.50	1	6,789	0.01%
2022/08/29	2	84.65	0	0.00	84.80	2	6,829	0.03%
2022/08/26	1.3	86.06	3	86.77	87.00	-1.7	6,799	-0.03%
2022/08/25	0.2	85.40	1	85.10	85.70	-0.9	6,768	-0.01%
2022/08/23	1	83.60	1	84.30	83.50	0	6,791	0.00%
2022/08/22	3	85.67	1	85.00	85.00	2	6,893	0.03%
2022/08/19	12	86.30	16	87.43	87.10	-4	6,903	-0.06%
2022/08/18	3	86.80	7	86.33	86.90	-4	6,890	-0.06%
2022/08/17	1	85.10	0	0.00	85.30	1	6,838	0.01%
2022/08/16	6	84.32	5	83.66	83.60	1	6,825	0.01%
2022/08/15	1	83.60	116	83.79	85.20	-115	6,797	-1.69%	大賣/鉅額交易
2022/08/12	5	82.38	7	82.07	82.80	-2	6,669	-0.03%
2022/08/11	3	80.67	3	80.43	80.30	0	6,549	0.00%
2022/08/10	0	0.00	3	79.37	79.30	-3	6,543	-0.05%
2022/08/09	1	78.40	1	78.93	79.90	0	6,553	0.00%
2022/08/08	1	79.40	1	79.50	79.70	0	6,590	0.00%
2022/08/05	0	80.60	0	0.00	80.60	0	6,588	0.00%
2022/08/04	10	80.32	1	80.00	79.60	9	6,598	0.14%
2022/08/03	22	92.10	12.5	92.23	92.30	9.5	6,507	0.15%
2022/08/02	6	91.92	4.5	92.16	92.20	1.5	6,427	0.02%
2022/08/01	8	92.56	2	92.95	93.30	6	6,343	0.09%
2022/07/29	4	91.53	1	91.70	91.40	3	6,304	0.05%
2022/07/28	2	91.85	4	91.80	90.70	-2	6,307	-0.03%
2022/07/27	0	0.00	1	90.70	91.00	-1	6,285	-0.02%
2022/07/26	8	90.80	1	90.50	89.80	7	6,222	0.11%
2022/07/25	1	93.80	0	0.00	94.00	1	6,130	0.02%
2022/07/22	3	95.40	0	0.00	95.30	3	6,050	0.05%
2022/07/21	3	97.23	3	96.77	97.90	0	5,927	0.00%
2022/07/20	5	96.52	4	95.78	96.80	1	5,880	0.02%
2022/07/19	6	94.32	4.1	93.86	93.80	1.9	5,812	0.03%
2022/07/18	3	91.07	5	90.74	91.80	-2	5,674	-0.04%
2022/07/15	111	87.80	4	87.40	87.40	107	5,653	1.89%	大買/鉅額交易
2022/07/13	3.1	86.19	0	0.00	86.00	3.1	5,840	0.05%
2022/07/12	0.2	85.20	1	83.20	83.40	-0.9	5,872	-0.01%
2022/07/08	1	88.40	3	88.90	89.30	-2	5,914	-0.03%
2022/07/06	1	88.50	0	0.00	86.00	1	6,044	0.02%
2022/07/04	1	81.50	3	82.50	83.40	-2	6,076	-0.03%
2022/07/01	6	83.50	23.3	81.47	81.50	-17.3	6,107	-0.28%
2022/06/30	1.1	88.95	1.1	88.56	88.70	0	5,859	0.00%
2022/06/29	1	91.90	0	0.00	92.00	1	5,812	0.02%
2022/06/28	0	0.00	1	92.90	93.00	-1	5,798	-0.02%
2022/06/23	1	91.60	1	92.50	92.30	0	5,883	0.00%
2022/06/22	1.1	96.17	6	94.35	92.10	-4.9	5,892	-0.08%
2022/06/20	3	95.93	0	0.00	93.90	3	5,958	0.05%
2022/06/17	53	98.46	55	97.22	98.00	-2	6,056	-0.03%
2022/06/16	6	100.08	3	100.50	98.80	3	6,177	0.05%
2022/06/15	8	100.88	25	100.00	100.00	-17	6,163	-0.28%
2022/06/14	7	104.00	3	104.33	104.00	4	6,154	0.06%
2022/06/13	7	105.86	41	105.59	106.00	-34	6,167	-0.55%
2022/06/10	2	109.75	3.7	110.09	109.50	-1.7	6,272	-0.03%
2022/06/09	3	114.50	8	114.19	114.00	-5	6,453	-0.08%
2022/06/08	8	115.38	0.2	115.25	114.50	7.8	6,731	0.12%
2022/06/02	2	111.25	0	0.00	110.50	2	7,007	0.03%
2022/06/01	7	112.93	0	0.00	112.50	7	7,227	0.10%
2022/05/31	3	112.00	0	0.00	113.00	3	7,306	0.04%
2022/05/30	7.2	111.81	9	111.44	112.50	-1.8	7,376	-0.02%
2022/05/27	1	108.00	10	107.55	108.00	-9	7,348	-0.12%
2022/05/26	1	105.00	2	106.50	105.00	-1	7,523	-0.01%
2022/05/25	0.1	106.00	3	106.17	105.50	-2.9	7,686	-0.04%
2022/05/24	2	105.75	0	0.00	104.50	2	7,831	0.03%
2022/05/23	3	106.00	4	105.63	105.50	-1	7,936	-0.01%
2022/05/20	8	107.44	3	109.50	107.00	5	8,155	0.06%
2022/05/19	0	0.00	3	109.50	109.00	-3	8,269	-0.04%
2022/05/18	20	109.00	0	0.00	110.50	20	8,338	0.24%
2022/05/17	0	0.00	2	108.50	108.50	-2	8,414	-0.02%
2022/05/16	2	108.50	5	110.90	107.50	-3	8,507	-0.04%
2022/05/13	1	106.00	1	107.50	108.00	0	8,587	0.00%
2022/05/12	0.2	105.50	0	0.00	105.50	0.2	8,662	0.00%
2022/05/11	6	107.25	0	0.00	106.00	6	8,893	0.07%
2022/05/10	1	109.00	4	108.13	110.00	-3	8,902	-0.03%
2022/05/09	7	110.14	0	0.00	110.00	7	9,013	0.08%
2022/05/06	3	111.50	3	111.00	111.50	0	9,231	0.00%
2022/05/05	4	116.00	5	114.50	114.50	-1	9,365	-0.01%
2022/05/04	0.2	112.50	2	113.75	115.00	-1.8	9,416	-0.02%
2022/04/28	5.1	107.81	2	107.75	108.00	3.1	9,529	0.03%
2022/04/27	6	106.92	1	107.00	107.50	5	9,616	0.05%
2022/04/26	1.2	109.30	9	108.33	108.50	-7.9	9,599	-0.08%
2022/04/25	4	108.63	0	0.00	107.00	4	9,596	0.04%
2022/04/22	2	111.50	2	114.00	111.50	0	9,530	0.00%
2022/04/21	4	114.63	2	115.00	113.50	2	9,544	0.02%
2022/04/20	1	113.50	2	114.25	116.00	-1	9,565	-0.01%
2022/04/19	2	114.00	0	0.00	113.50	2	9,539	0.02%
2022/04/18	5	110.70	4	110.25	111.00	1	9,657	0.01%
2022/04/15	1	112.50	10	114.00	112.50	-9	9,847	-0.09%
2022/04/14	4	115.25	2	115.00	114.50	2	10,028	0.02%
2022/04/13	1	117.50	10	115.55	116.00	-9	10,073	-0.09%
2022/04/12	5	116.51	5	116.40	117.00	0	10,092	0.00%
2022/04/11	3	122.50	3	119.00	119.50	0	10,188	0.00%
2022/04/08	3	121.50	0	0.00	122.50	3	10,174	0.03%
2022/04/07	12	125.38	2	126.25	122.50	10	10,113	0.10%
2022/04/06	5	127.90	4	127.50	127.50	1	10,048	0.01%
2022/04/01	0.3	129.00	2	128.50	130.50	-1.7	10,021	-0.02%
2022/03/31	3	130.00	1	130.50	130.00	2	10,067	0.02%
2022/03/30	5	130.71	0	0.00	130.00	5	10,111	0.05%
2022/03/29	1.2	131.42	2	131.75	131.00	-0.8	10,208	-0.01%
2022/03/25	3	130.00	2	130.00	130.50	1	10,598	0.01%
2022/03/24	1	128.50	7	129.79	129.50	-6	10,745	-0.06%
2022/03/23	26	129.04	10	129.65	129.00	16	10,883	0.15%
2022/03/22	9	126.67	8	127.19	128.50	1	11,334	0.01%
2022/03/21	15.3	132.42	6	134.42	131.00	9.3	11,369	0.08%
2022/03/18	4	130.50	5	131.60	130.50	-1	11,535	-0.01%
2022/03/17	10	130.10	24	132.08	130.50	-14	12,011	-0.12%
2022/03/16	23	126.85	3	128.83	127.00	20	12,303	0.16%
2022/03/15	11	127.41	6	129.25	126.00	5	12,771	0.04%
2022/03/14	3.1	131.27	1	129.00	130.50	2.1	13,145	0.02%
2022/03/11	22.8	132.98	4	132.75	133.00	18.8	13,092	0.14%
2022/03/10	5	139.10	5	141.20	138.50	0	13,162	0.00%
2022/03/09	2.1	135.74	1	136.00	136.00	1.1	13,254	0.01%
2022/03/08	17.1	138.20	10	137.00	135.50	7.1	13,304	0.05%
2022/03/07	6.3	141.21	1	140.50	139.50	5.3	13,326	0.04%
2022/03/04	10	147.00	8	148.44	148.00	2	13,289	0.02%
2022/03/03	3	148.17	2	148.00	148.50	1	13,403	0.01%
2022/03/02	2	144.50	4	146.50	146.00	-2	13,442	-0.01%
2022/03/01	2	145.50	5	145.30	145.50	-3	13,445	-0.02%
2022/02/25	37.1	140.68	31	140.00	140.00	6.1	13,345	0.05%
2022/02/24	38	143.09	20	141.25	141.00	18	13,363	0.13%
2022/02/23	23	143.17	22	145.18	148.00	1	13,405	0.01%
2022/02/22	27.1	141.01	14	141.75	140.00	13.1	13,560	0.10%
2022/02/21	5	148.70	2	147.50	147.50	3	13,689	0.02%
2022/02/18	12	150.88	12	151.83	152.50	0	13,886	0.00%
2022/02/17	13	152.50	2	152.00	152.50	11	14,252	0.08%
2022/02/16	10	153.00	12	151.08	151.50	-2	14,789	-0.01%
2022/02/15	5	151.30	9	150.61	149.50	-4	15,392	-0.03%
2022/02/14	3	144.17	2	145.50	143.50	1	15,733	0.01%
2022/02/11	44	152.98	0	0.00	148.00	44	16,225	0.27%
2022/02/10	4	150.25	40	149.54	150.00	-36	16,909	-0.21%
2022/02/09	4	152.38	17	153.26	152.50	-13	17,851	-0.07%
2022/02/08	11	152.00	2	151.50	152.50	9	18,397	0.05%
2022/02/07	0.2	146.00	3	146.33	146.00	-2.9	18,438	-0.02%
2022/01/26	18	137.56	2	140.00	137.50	16	18,851	0.08%
2022/01/25	0	0.00	1	142.00	142.00	-1	19,252	-0.01%
2022/01/24	0.1	140.00	0	0.00	140.00	0.1	19,863	0.00%
2022/01/21	0	0.00	3	141.00	141.00	-3	20,164	-0.01%
2022/01/20	4	141.88	2	141.75	142.00	2	20,174	0.01%
2022/01/19	1	143.00	3	143.50	143.50	-2	20,165	-0.01%
2022/01/18	4	144.13	0	0.00	143.00	4	20,268	0.02%
2022/01/17	1	139.50	1	141.00	140.50	0	20,318	0.00%
2022/01/14	1	136.50	0	0.00	138.50	1	20,520	0.00%
2022/01/13	2	140.00	1	140.50	139.50	1	21,100	0.00%
2022/01/12	0	0.00	1	143.50	142.00	-1	21,156	0.00%
2022/01/11	3	141.67	2	141.50	141.00	1	21,319	0.00%
2022/01/10	7.1	144.83	4	146.00	149.00	3.1	21,764	0.01%
2022/01/07	3	149.17	3	148.17	147.50	0	21,736	0.00%
2022/01/06	3	152.83	6	154.42	154.50	-3	21,802	-0.01%
2022/01/05	1.1	151.73	2	154.25	154.00	-0.9	22,262	0.00%
2022/01/04	11	153.14	2	154.50	152.50	9	23,353	0.04%
2022/01/03	1	156.00	2	156.25	156.50	-1	24,034	0.00%
2021/12/30	3	154.17	1	152.50	155.50	2	24,047	0.01%
2021/12/29	4.2	154.00	0.1	156.00	154.00	4.1	24,031	0.02%
2021/12/27	4.1	156.83	0.3	155.00	155.00	3.8	24,009	0.02%
2021/12/24	0.1	155.00	0	0.00	156.00	0.1	23,957	0.00%
2021/12/23	0	0.00	5	155.70	155.00	-5	23,949	-0.02%
2021/12/22	1	156.50	11	157.36	157.00	-10	23,896	-0.04%
2021/12/21	18	152.83	12	153.29	155.00	6	23,739	0.03%
2021/12/20	4.1	157.66	5.8	156.17	153.50	-1.7	23,512	-0.01%
2021/12/17	19	154.87	8	155.00	154.50	11	23,365	0.05%
2021/12/16	24	160.04	30	161.17	158.00	-6	23,232	-0.03%
2021/12/15	30	152.27	3	153.00	152.50	27	22,701	0.12%
2021/12/14	9	151.61	2	151.75	151.50	7	22,456	0.03%
2021/12/13	6.2	158.21	5.1	158.51	160.00	1.1	22,105	0.00%
2021/12/10	3.2	151.39	4	151.49	152.50	-0.9	21,555	0.00%
2021/12/09	26	147.17	8.1	147.80	148.00	17.9	21,107	0.08%
2021/12/08	43	142.41	23	139.98	142.50	20	20,581	0.10%
2021/12/07	9	133.78	3	134.83	132.50	6	20,071	0.03%
2021/12/06	10	134.75	4	134.00	134.50	6	19,908	0.03%
2021/12/03	1.1	140.55	9.1	141.43	141.00	-8	19,687	-0.04%
2021/12/02	13	136.65	1	138.00	136.50	12	19,627	0.06%
2021/12/01	2.1	135.92	2	137.25	139.00	0.1	19,526	0.00%
2021/11/30	2	137.75	6	136.83	136.00	-4	19,466	-0.02%
2021/11/29	2.1	128.64	3	129.83	132.00	-0.9	19,444	0.00%
2021/11/26	5.1	133.91	7.1	134.79	135.00	-2	19,377	-0.01%
2021/11/25	7	134.29	1	133.50	134.00	6	19,277	0.03%
2021/11/24	11.1	133.41	10	134.00	134.00	1.1	19,241	0.01%
2021/11/23	2	134.25	2	134.75	134.50	0	19,141	0.00%
2021/11/22	7	138.51	2	138.00	138.00	5	18,983	0.03%
2021/11/19	4	140.63	7	142.00	141.00	-3	18,878	-0.02%
2021/11/18	11	142.50	7	139.71	138.50	4	18,774	0.02%
2021/11/17	4	137.50	21	138.38	143.00	-17	18,459	-0.09%
2021/11/16	21	139.60	17	140.62	140.50	4	18,248	0.02%
2021/11/15	13	137.65	5	139.60	136.00	8	17,904	0.04%
2021/11/12	8.1	132.70	9	133.72	135.50	-0.9	17,418	-0.01%
2021/11/11	4	137.00	7	138.29	137.00	-3	16,805	-0.02%
2021/11/10	12	139.04	28.5	138.32	139.00	-16.5	16,617	-0.10%
2021/11/09	15	137.63	11	135.64	136.50	4	16,104	0.02%
2021/11/08	5	131.30	15	132.00	133.50	-10	15,262	-0.07%
2021/11/05	18	126.92	10	125.75	124.00	8	14,409	0.06%
2021/11/04	2	123.25	4	123.05	121.00	-2	13,781	-0.01%
2021/11/03	3.5	119.79	16.5	122.41	123.00	-13	13,598	-0.10%
2021/11/02	9.1	118.77	17	118.74	118.50	-7.9	13,020	-0.06%
2021/11/01	6	117.58	10.1	118.22	119.50	-4.1	12,583	-0.03%
2021/10/29	6.2	109.65	5.3	112.33	112.50	0.9	11,904	0.01%
2021/10/28	1	107.00	12	107.88	107.50	-11	11,594	-0.09%
2021/10/27	6.1	107.51	3	107.00	108.00	3.1	11,525	0.03%
2021/10/26	10.1	105.57	16	108.00	105.50	-5.9	11,465	-0.05%
2021/10/25	3	104.83	13	104.27	104.00	-10	11,395	-0.09%
2021/10/22	3	105.67	6	105.67	105.00	-3	11,377	-0.03%
2021/10/21	18.1	111.09	26.1	109.05	106.50	-8	11,294	-0.07%
2021/10/20	0.8	109.56	0	0.00	110.00	0.8	10,860	0.01%
2021/10/19	3.1	108.50	5	109.20	110.00	-1.9	10,784	-0.02%
2021/10/18	28.1	108.72	12	110.58	107.00	16.1	10,665	0.15%
2021/10/15	13.1	106.39	15	105.70	107.00	-1.9	10,137	-0.02%
2021/10/14	2	104.25	6	104.58	104.50	-4	9,964	-0.04%
2021/10/13	5	105.60	12	105.04	107.00	-7	9,776	-0.07%
2021/10/12	13.3	104.81	12	104.54	105.00	1.3	9,222	0.01%
2021/10/08	7.1	97.80	26.4	98.81	100.50	-19.3	8,078	-0.24%
2021/10/07	0	0.00	6.1	91.07	91.80	-6.1	7,290	-0.08%
2021/10/06	4	84.48	0	0.00	83.50	4	7,296	0.05%
2021/10/05	7.2	84.16	1	84.70	84.90	6.2	7,486	0.08%
2021/10/04	1	86.10	0	0.00	84.80	1	7,591	0.01%
2021/10/01	2	85.25	98	85.33	86.00	-96	7,741	-1.24%
2021/09/30	4.1	86.47	4	85.60	86.80	0.1	7,810	0.00%
2021/09/29	4	86.88	1	86.70	86.90	3	7,877	0.04%
2021/09/28	1	89.60	17	90.15	89.70	-16	7,928	-0.20%
2021/09/27	18	90.96	1	90.70	90.50	17	7,945	0.21%
2021/09/24	3	92.93	3	94.30	92.10	0	7,949	0.00%
2021/09/23	4	93.00	8.1	92.25	93.00	-4.1	7,945	-0.05%
2021/09/22	0	0.00	2	91.30	91.00	-2	7,995	-0.03%
2021/09/17	1	90.40	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0.2	90.90	54	90.21	90.90	-53.9	8,304	-0.65%
2021/09/15	0	0.00	1	89.10	89.00	-1	8,329	-0.01%
2021/09/14	2	90.30	0	0.00	90.20	2	8,458	0.02%
2021/09/10	1	89.90	0	0.00	90.30	1	9,126	0.01%
2021/09/09	25	88.00	25	88.70	89.90	0	9,546	0.00%
2021/09/08	3	89.50	1	89.20	87.70	2	9,669	0.02%
2021/09/07	6	92.45	1.1	91.74	91.30	5	9,625	0.05%
2021/09/06	5	90.50	1	90.70	90.70	4	9,556	0.04%
2021/09/03	6	89.55	2	90.25	90.20	4	9,531	0.04%
2021/09/02	2	90.80	6	90.02	88.80	-4	9,559	-0.04%
2021/09/01	4	89.05	0.1	91.20	91.50	4	9,567	0.04%
2021/08/30	8.1	85.43	3	85.67	85.30	5.1	9,551	0.05%
2021/08/27	2	85.95	0	0.00	86.30	2	9,540	0.02%
2021/08/26	5	86.18	5	86.28	86.00	0	9,584	0.00%
2021/08/25	2.2	86.23	1	87.30	87.20	1.2	9,663	0.01%
2021/08/24	7	86.91	3	86.67	86.20	4	9,735	0.04%
2021/08/23	2	83.10	0	0.00	83.20	2	9,652	0.02%
2021/08/20	2	82.00	0	0.00	81.50	2	9,748	0.02%
2021/08/19	0.1	84.00	0	0.00	83.10	0.1	9,724	0.00%
2021/08/18	2	83.45	0	0.00	86.40	2	9,819	0.02%
2021/08/17	7	88.33	0	0.00	85.60	7	10,014	0.07%
2021/08/16	6.1	90.35	0	0.00	88.10	6.1	10,070	0.06%
2021/08/13	1	92.30	1	92.80	92.50	0	10,272	0.00%
2021/08/11	2	94.35	0	0.00	92.80	2	10,843	0.02%
2021/08/10	2	97.70	101	98.02	97.60	-99	11,111	-0.89%	大賣/
2021/08/09	101	100.44	2	99.80	99.10	99	11,543	0.86%	大買/
2021/08/06	0	0.00	20	97.20	97.90	-20	11,848	-0.17%
2021/08/05	5.2	97.48	4	97.08	97.20	1.2	12,496	0.01%
2021/08/04	1	99.20	4	99.15	99.30	-3	12,478	-0.02%
2021/07/30	0	0.00	12	99.58	100.00	-12	13,181	-0.09%
2021/07/29	3	99.17	0	0.00	98.80	3	13,315	0.02%
2021/07/28	1	100.50	152	99.99	99.50	-151	13,431	-1.12%	大賣/鉅額交易
2021/07/27	154	104.95	5	103.60	101.00	149	13,611	1.09%	大買/鉅額交易
2021/07/26	1	102.00	9	102.93	101.00	-8	13,723	-0.06%
2021/07/23	20	97.10	0	0.00	97.00	20	13,571	0.15%
2021/07/22	0	0.00	11	97.82	97.30	-11	13,652	-0.08%
2021/07/21	6	96.30	16	97.64	96.10	-10	13,730	-0.07%
2021/07/20	23	100.77	2	99.70	98.90	21	13,774	0.15%
2021/07/19	12	99.20	3.9	99.54	100.00	8.1	13,920	0.06%
2021/07/16	4	97.60	3	98.00	97.80	1	13,929	0.01%
2021/07/15	1	95.80	1	97.10	97.40	0	13,973	0.00%
2021/07/14	6	95.80	1.4	97.69	95.30	4.6	14,038	0.03%
2021/07/13	14	98.46	7	97.93	97.20	7	14,178	0.05%
2021/07/12	4.2	98.88	6	98.63	97.60	-1.8	14,447	-0.01%
2021/07/09	5.1	101.71	3	101.17	101.00	2.1	14,393	0.01%
2021/07/08	28.1	105.50	0	0.00	105.50	28.1	14,472	0.19%
2021/07/07	1	112.00	4	112.13	113.00	-3	14,399	-0.02%
2021/07/06	6	112.50	2	113.25	112.50	4	14,384	0.03%
2021/07/05	3	111.00	6.8	111.40	111.50	-3.8	14,430	-0.03%
2021/07/02	0	0.00	1	106.50	107.00	-1	14,340	-0.01%
2021/07/01	6	106.83	1	107.00	107.00	5	14,338	0.03%
2021/06/30	1.3	107.37	13	106.65	107.50	-11.7	14,348	-0.08%
2021/06/29	45.1	107.27	2	107.75	106.50	43.1	14,334	0.30%
2021/06/28	3.5	106.17	3.5	108.89	110.00	0	14,388	0.00%
2021/06/25	78	108.78	3	110.17	108.50	75	14,245	0.53%
2021/06/24	5	111.80	0	0.00	112.00	5	14,121	0.04%
2021/06/23	7	111.50	5	111.30	110.50	2	14,188	0.01%
2021/06/22	20.1	113.37	0	0.00	111.00	20.1	14,126	0.14%
2021/06/21	7.5	119.57	0	0.00	118.00	7.5	13,793	0.05%
2021/06/18	3.1	122.53	15.7	122.01	125.00	-12.6	13,541	-0.09%
2021/06/17	0	0.00	3	114.67	116.00	-3	13,286	-0.02%
2021/06/16	0	0.00	5	113.90	112.00	-5	13,203	-0.04%
2021/06/15	3	113.50	2	113.50	112.50	1	13,380	0.01%
2021/06/11	6	111.17	0	0.00	111.00	6	13,419	0.04%
2021/06/10	3	114.00	12	114.00	114.00	-9	13,623	-0.07%
2021/06/09	3	113.00	10	114.25	113.50	-7	13,743	-0.05%
2021/06/08	5	112.20	1	113.50	110.50	4	13,739	0.03%
2021/06/07	7.1	108.85	2	108.75	111.50	5.1	13,982	0.04%
2021/06/04	4	112.25	0	0.00	112.00	4	14,326	0.03%
2021/06/03	2	112.00	2	111.75	114.00	0	14,526	0.00%
2021/06/02	6	112.00	0	0.00	110.00	6	14,698	0.04%
2021/06/01	6	114.00	22.6	115.86	113.50	-16.6	14,626	-0.11%
2021/05/31	27	108.52	8.1	109.44	110.00	19	14,522	0.13%
2021/05/28	1.1	106.55	14	108.46	108.00	-13	14,490	-0.09%
2021/05/27	11	104.86	8	105.00	105.00	3	14,401	0.02%
2021/05/26	13	104.96	0	0.00	103.00	13	14,398	0.09%
2021/05/25	12	101.75	10	104.15	106.00	2	14,306	0.01%
2021/05/24	2	98.30	0	0.00	99.10	2	14,150	0.01%
2021/05/21	6.1	100.21	76	102.29	99.60	-69.9	14,500	-0.48%
2021/05/20	4.1	102.87	30	104.00	102.00	-25.9	14,231	-0.18%
2021/05/19	57.1	114.47	5	113.40	113.00	52.1	13,924	0.37%
2021/05/18	55	111.36	9	113.00	115.00	46	13,880	0.33%
2021/05/17	7	105.29	13	107.08	106.50	-6	13,825	-0.04%
2021/05/14	7	102.71	8	101.93	100.00	-1	13,398	-0.01%
2021/05/13	16	96.67	52	98.23	97.20	-36	13,010	-0.28%
2021/05/12	0.1	104.00	0	0.00	104.00	0.1	12,347	0.00%
2021/05/11	11.2	117.00	5	116.60	115.50	6.2	12,296	0.05%
2021/05/10	57	126.46	9	127.72	128.00	48	12,100	0.40%
2021/05/07	2.1	123.33	0	0.00	122.00	2.1	11,789	0.02%
2021/05/06	2	122.25	51	118.18	120.00	-49	11,685	-0.42%
2021/05/05	1	124.50	2	125.75	123.50	-1	11,554	-0.01%
2021/05/04	51	125.65	1	117.50	121.50	50	11,406	0.44%
2021/05/03	37.1	129.44	2	131.50	125.00	35.1	11,245	0.31%
2021/04/29	1.5	120.67	4	121.63	123.00	-2.5	11,012	-0.02%
2021/04/28	7	120.00	6	121.00	120.50	1	10,953	0.01%
2021/04/27	2	120.50	2	118.50	119.00	0	10,947	0.00%
2021/04/26	4	113.25	6	114.67	117.00	-2	10,762	-0.02%
2021/04/23	2	106.75	12	109.50	111.00	-10	10,613	-0.09%
2021/04/22	7	105.36	2	106.25	104.00	5	10,485	0.05%
2021/04/21	5	106.80	2	107.00	106.50	3	10,433	0.03%
2021/04/20	3	107.00	5	108.50	108.00	-2	10,536	-0.02%
2021/04/19	11	108.73	46	111.08	110.00	-35	10,499	-0.33%
2021/04/16	8	114.25	18	114.14	115.50	-10	10,319	-0.10%
2021/04/15	12	108.13	0	0.00	108.00	12	10,045	0.12%
2021/04/14	2	104.50	9	105.17	107.50	-7	9,963	-0.07%
2021/04/13	36	104.99	1	105.00	101.50	35	9,837	0.36%
2021/04/12	4	105.00	10	105.60	104.00	-6	9,844	-0.06%
2021/04/09	18	101.28	7	101.57	102.00	11	9,781	0.11%
2021/04/08	1	99.90	0	0.00	98.80	1	9,660	0.01%
2021/04/07	0	0.00	1	100.00	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	1	100.00	99.60	-1	9,614	-0.01%
2021/04/01	4	98.75	3	98.40	98.60	1	9,580	0.01%
2021/03/31	2	97.30	6	99.07	99.80	-4	9,513	-0.04%
2021/03/30	2	96.90	2	97.10	96.80	0	9,388	0.00%
2021/03/29	5	97.78	2	98.00	97.50	3	9,386	0.03%
2021/03/26	1	96.20	5	96.88	97.30	-4	9,390	-0.04%
2021/03/25	7	93.80	6	94.40	94.80	1	9,360	0.01%
2021/03/24	1	98.00	1	96.90	95.80	0	9,397	0.00%
2021/03/23	3	96.37	3	95.87	96.70	0	9,391	0.00%
2021/03/22	5	97.08	3	97.57	97.10	2	9,377	0.02%
2021/03/19	5	96.06	3	96.23	96.80	2	9,286	0.02%
2021/03/18	1	97.90	8	97.18	96.20	-7	9,267	-0.08%
2021/03/17	4	95.05	0	0.00	93.70	4	9,111	0.04%
2021/03/16	4	93.50	9	94.54	95.50	-5	9,134	-0.05%
2021/03/15	5	95.48	4	94.88	94.70	1	9,070	0.01%
2021/03/12	7	94.37	20	94.40	93.50	-13	9,105	-0.14%
2021/03/11	7	93.71	28	94.48	95.80	-21	9,014	-0.23%
2021/03/10	23	92.04	37.1	92.46	92.40	-14.1	8,729	-0.16%
2021/03/09	6	90.58	14	90.01	90.60	-8	8,454	-0.09%
2021/03/08	5	87.30	4	88.33	87.40	1	8,222	0.01%
2021/03/05	2	83.80	4	84.40	85.40	-2	8,024	-0.02%
2021/03/04	0	0.00	20	85.05	85.00	-20	8,003	-0.25%
2021/03/03	17	85.10	17	85.90	84.60	0	8,022	0.00%
2021/03/02	1	85.30	2	85.60	85.30	-1	7,980	-0.01%
2021/02/26	5	86.90	1	87.80	87.00	4	7,937	0.05%
2021/02/25	10.1	88.35	0	0.00	88.00	10.1	7,912	0.13%
2021/02/24	15	89.37	5	88.24	88.20	10	8,013	0.12%
2021/02/23	33	90.37	33	91.28	90.20	0	8,056	0.00%
2021/02/22	7	87.00	4	87.05	87.80	3	7,612	0.04%
2021/02/19	10	83.60	10	84.70	85.00	0	7,414	0.00%
2021/02/18	2	83.85	6	86.10	85.30	-4	7,308	-0.05%
2021/02/17	6	82.08	77	83.26	85.10	-71	7,090	-1.00%
2021/02/05	2	79.80	2	79.10	79.10	0	6,712	0.00%
2021/02/04	11	78.18	10	78.90	77.00	1	6,653	0.02%
2021/02/03	0	0.00	10	78.60	78.70	-10	6,657	-0.15%
2021/02/01	2	76.90	0	0.00	77.20	2	6,705	0.03%
2021/01/29	0	0.00	1	79.90	78.90	-1	6,681	-0.01%
2021/01/28	0	0.00	1	80.20	78.90	-1	6,647	-0.02%
2021/01/27	1	80.50	0	0.00	80.20	1	6,585	0.02%
2021/01/26	0	0.00	1	80.00	79.60	-1	6,558	-0.02%
2021/01/25	2	79.70	8.1	79.75	80.60	-6.1	6,531	-0.09%
2021/01/22	0	0.00	24.1	78.15	78.60	-24.1	6,476	-0.37%
2021/01/21	9	75.40	0	0.00	76.10	9	6,645	0.14%
2021/01/20	22	77.07	1	77.80	76.00	21	7,126	0.29%
2021/01/19	0	0.00	2	79.60	79.70	-2	6,990	-0.03%
2021/01/14	2	80.50	7	80.56	80.60	-5	6,955	-0.07%
2021/01/13	3	81.20	12	80.08	81.30	-9	6,921	-0.13%
2021/01/12	0	0.00	3	79.57	79.00	-3	6,807	-0.04%
2021/01/11	0	0.00	10	79.15	79.20	-10	6,749	-0.15%
2021/01/08	9	78.24	2	79.00	79.10	7	6,695	0.10%
2021/01/07	13	77.17	12	78.07	78.20	1	6,626	0.02%
2021/01/06	1	78.20	10	78.40	77.80	-9	6,613	-0.14%
2021/01/04	0	0.00	4	78.60	78.50	-4	6,500	-0.06%
2020/12/31	2	78.00	1	78.30	77.80	1	6,519	0.02%
2020/12/30	2	77.90	1	77.30	77.90	1	6,474	0.02%
2020/12/29	8	78.01	2	77.10	77.30	6	6,531	0.09%
2020/12/24	11	76.68	0	0.00	76.20	11	6,847	0.16%
2020/12/23	0	0.00	1	76.70	76.30	-1	6,908	-0.01%
2020/12/22	2	77.70	0	0.00	76.60	2	7,019	0.03%
2020/12/18	1	80.30	1	79.70	80.40	0	6,925	0.00%
2020/12/17	1	79.50	2	79.60	79.60	-1	6,819	-0.01%
2020/12/10	0	0.00	2	78.90	78.30	-2	6,647	-0.03%
2020/12/09	7	81.37	1	79.40	80.00	6	6,642	0.09%
2020/12/08	73	83.10	10	82.51	81.80	63	6,544	0.96%
2020/12/07	7	80.89	9	81.04	81.10	-2	6,359	-0.03%
2020/12/04	0	0.00	1	79.80	80.10	-1	6,429	-0.02%
2020/12/03	2	80.30	0	0.00	80.60	2	6,484	0.03%
2020/12/02	5	79.00	0	0.00	78.90	5	6,501	0.08%
2020/12/01	1	79.00	0	0.00	78.80	1	6,622	0.02%
2020/11/25	1	79.00	1	77.90	78.50	0	7,231	0.00%
2020/11/24	1	78.10	3	78.20	78.10	-2	7,298	-0.03%
2020/11/20	1	79.30	0	0.00	79.50	1	7,224	0.01%
2020/11/19	5	75.60	10	76.60	75.60	-5	7,241	-0.07%
2020/11/17	0	0.00	3	74.67	74.70	-3	7,387	-0.04%
2020/11/13	0	0.00	50	73.50	73.60	-50	7,980	-0.63%
2020/11/09	0	0.00	1	73.60	73.80	-1	9,208	-0.01%
2020/11/06	1	72.90	1	72.40	72.70	0	9,255	0.00%
2020/11/04	1	71.60	1	71.60	71.90	0	9,350	0.00%
2020/11/03	0	0.00	1	72.10	71.60	-1	9,392	-0.01%
2020/10/30	1	71.90	1	71.80	71.80	0	9,541	0.00%
2020/10/29	3	70.10	1	71.30	71.30	2	9,498	0.02%
2020/10/28	6	73.88	1	72.00	71.90	5	9,376	0.05%
2020/10/26	0	0.00	3	79.80	79.90	-3	9,037	-0.03%
2020/10/22	2	78.90	0	0.00	78.90	2	9,317	0.02%
2020/10/21	2	79.70	0	0.00	78.70	2	9,496	0.02%
2020/10/20	0	0.00	3	79.60	79.40	-3	10,003	-0.03%
2020/10/16	1	76.40	0	0.00	76.00	1	10,291	0.01%
2020/10/15	7	78.09	0	0.00	77.50	7	10,417	0.07%
2020/10/14	0	0.00	2	78.50	79.00	-2	10,478	-0.02%
2020/10/06	1	76.10	0	0.00	76.70	1	11,080	0.01%
2020/09/25	2	78.10	2	74.70	75.40	0	11,178	0.00%
2020/09/22	0	0.00	1	80.90	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	2	82.70	82.10	-2	11,596	-0.02%
2020/09/17	1	81.40	0	0.00	81.30	1	11,768	0.01%
2020/09/16	1	82.50	0	0.00	80.90	1	11,997	0.01%
2020/09/14	2	81.85	2	81.30	80.60	0	12,192	0.00%
2020/09/11	2	77.80	8	78.98	79.20	-6	12,108	-0.05%
2020/09/10	1	79.00	0	0.00	77.60	1	12,109	0.01%
2020/09/09	2	77.40	3	78.73	79.10	-1	12,167	-0.01%
2020/09/08	7	79.37	0	0.00	77.60	7	12,117	0.06%
2020/09/07	7	80.14	5	79.22	79.10	2	12,086	0.02%
2020/09/04	8	82.66	2	82.50	82.80	6	12,063	0.05%
2020/09/03	16	84.91	18	85.79	85.10	-2	12,021	-0.02%
2020/09/02	8	83.13	3	82.60	82.60	5	11,870	0.04%
2020/09/01	9	86.13	11	86.00	85.70	-2	12,056	-0.02%
2020/08/31	5	86.60	5	85.90	84.90	0	12,498	0.00%
2020/08/28	7	86.77	0	0.00	86.20	7	12,528	0.06%
2020/08/27	2	88.35	8	89.54	89.70	-6	12,491	-0.05%
2020/08/26	27	89.46	20	88.80	88.30	7	12,498	0.06%
2020/08/25	16	88.32	17	88.77	91.50	-1	12,417	-0.01%
2020/08/24	1	86.50	2	84.20	86.60	-1	12,271	-0.01%
2020/08/21	6	85.47	3	85.63	85.30	3	12,308	0.02%
2020/08/20	0	0.00	3	85.33	83.50	-3	12,342	-0.02%
2020/08/19	11	90.76	2	89.40	88.80	9	12,143	0.07%
2020/08/18	12	92.14	16	92.72	91.40	-4	11,859	-0.03%
2020/08/17	6	88.05	10	88.81	86.50	-4	11,437	-0.03%
2020/08/14	6	83.42	7	85.21	85.50	-1	11,215	-0.01%
2020/08/13	3	82.13	5	84.00	84.00	-2	11,144	-0.02%
2020/08/12	1	80.00	0	0.00	79.90	1	11,150	0.01%
2020/08/10	20	81.60	0	0.00	80.10	20	11,944	0.17%
2020/08/07	11	83.15	1	82.60	82.40	10	12,239	0.08%
2020/08/06	17	83.94	2	83.10	82.50	15	12,885	0.12%
2020/08/05	12	84.08	10	84.80	85.50	2	13,069	0.02%
2020/08/04	1	83.80	3	83.67	84.60	-2	13,077	-0.02%
2020/07/31	19	84.57	0	0.00	84.00	19	13,029	0.15%
2020/07/30	1	85.30	3	85.63	86.50	-2	12,979	-0.02%
2020/07/29	0	0.00	2	86.60	83.60	-2	12,920	-0.02%
2020/07/28	5	83.40	7	84.56	84.40	-2	12,794	-0.02%
2020/07/27	4	83.55	22	84.94	84.70	-18	12,699	-0.14%
2020/07/24	14	83.02	33	83.01	82.40	-19	12,506	-0.15%
2020/07/23	15	77.87	21	77.92	78.70	-6	12,017	-0.05%
2020/07/22	2	75.40	2	74.50	75.30	0	11,727	0.00%
2020/07/21	2	75.55	4	74.95	74.40	-2	11,633	-0.02%
2020/07/20	2	74.00	0	0.00	73.90	2	11,496	0.02%
2020/07/16	1	72.20	0	0.00	72.10	1	11,417	0.01%
2020/07/15	1	72.80	6	72.05	72.00	-5	11,392	-0.04%
2020/07/14	18	73.79	2	73.70	73.70	16	11,340	0.14%
2020/07/13	8	75.31	3	74.20	72.10	5	11,228	0.04%
2020/07/10	2	72.70	0	0.00	72.00	2	11,055	0.02%
2020/07/07	0	0.00	1	70.80	70.50	-1	10,759	-0.01%
2020/07/06	0	0.00	4	71.68	71.70	-4	10,716	-0.04%
2020/07/03	2	71.80	10	70.31	70.30	-8	10,669	-0.07%
2020/07/02	2	69.00	1	67.60	69.30	1	10,545	0.01%
2020/07/01	3	67.57	4	68.08	68.10	-1	10,512	-0.01%
2020/06/30	3	65.67	1	65.50	65.50	2	10,615	0.02%
2020/06/29	2	65.50	3	65.50	66.00	-1	10,749	-0.01%
2020/06/24	1	66.10	0	0.00	65.40	1	10,793	0.01%
2020/06/23	2	65.85	18	66.38	66.90	-16	10,835	-0.15%
2020/06/22	4	65.38	14	65.19	65.10	-10	10,675	-0.09%
2020/06/19	11	63.66	10	63.27	63.00	1	10,546	0.01%
2020/06/18	0	0.00	2	64.35	64.80	-2	10,482	-0.02%
2020/06/17	12	64.15	7	64.20	64.50	5	10,439	0.05%
2020/06/16	5	64.06	22	64.63	64.90	-17	10,415	-0.16%
2020/06/15	2	63.00	15	64.23	62.30	-13	10,383	-0.13%
2020/06/12	7	60.19	4	60.60	63.00	3	10,376	0.03%
2020/06/11	17	62.25	1	62.70	61.70	16	10,349	0.15%
2020/06/10	2	62.85	3	63.53	63.60	-1	10,243	-0.01%
2020/06/09	17	63.49	1	63.40	63.50	16	10,246	0.16%
2020/06/08	23	66.05	0	0.00	64.30	23	10,178	0.23%
2020/06/05	1	66.00	1	67.40	69.10	0	9,742	0.00%
2020/06/04	1	63.70	6	62.92	62.90	-5	9,343	-0.05%
2020/06/03	0	0.00	2	62.20	62.40	-2	9,305	-0.02%
2020/06/02	2	61.10	0	0.00	61.80	2	9,274	0.02%
2020/06/01	3	60.97	1	61.60	61.60	2	9,252	0.02%
2020/05/29	1	60.40	0	0.00	59.00	1	9,246	0.01%
2020/05/27	1	62.00	19	61.81	61.30	-18	9,125	-0.20%
2020/05/26	4	63.15	3	62.63	63.50	1	9,047	0.01%
2020/05/25	17	62.47	11	62.13	63.10	6	9,010	0.07%
2020/05/22	0	0.00	3	62.37	61.40	-3	8,966	-0.03%
2020/05/21	7	63.47	6	63.32	63.50	1	8,986	0.01%
2020/05/20	1	62.60	4	62.70	62.60	-3	9,153	-0.03%
2020/05/19	5	63.94	8	63.80	62.60	-3	9,248	-0.03%
2020/05/18	8	62.49	7	60.99	62.00	1	9,321	0.01%
2020/05/15	13	62.13	16	61.63	62.40	-3	9,073	-0.03%
2020/05/14	7	59.97	15	60.05	58.90	-8	8,670	-0.09%
2020/05/13	16	58.54	46	59.01	59.50	-30	8,548	-0.35%
2020/05/12	36	54.04	3	54.37	55.80	33	8,300	0.40%
2020/05/11	1	53.40	5	53.30	53.10	-4	8,239	-0.05%
2020/05/08	7	51.87	0	0.00	52.00	7	8,525	0.08%
2020/04/30	1	52.20	1	51.90	52.00	0	8,884	0.00%
2020/04/29	5	51.60	0	0.00	51.80	5	8,872	0.06%
2020/04/28	2	52.00	0	0.00	52.20	2	8,850	0.02%
2020/04/27	0	0.00	10	53.00	52.90	-10	8,901	-0.11%
2020/04/23	0	0.00	1	51.90	52.40	-1	9,098	-0.01%
2020/04/22	10	51.60	0	0.00	51.70	10	9,145	0.11%
2020/04/21	0	0.00	6	52.80	52.10	-6	9,078	-0.07%
2020/04/20	0	0.00	1	54.20	54.50	-1	9,017	-0.01%
2020/04/17	6	54.40	4	53.80	53.20	2	8,961	0.02%
2020/04/16	3	53.60	2	53.95	54.00	1	8,864	0.01%
2020/04/15	2	53.35	2	53.10	54.00	0	8,778	0.00%
2020/04/14	0	0.00	17	52.19	53.00	-17	8,667	-0.20%
2020/04/13	2	50.90	2	51.60	50.50	0	8,559	0.00%
2020/04/10	3	50.33	1	50.40	50.90	2	8,574	0.02%
2020/04/09	1	50.60	0	0.00	50.50	1	8,580	0.01%
2020/04/08	3	51.50	2	50.95	51.20	1	8,555	0.01%
2020/04/07	1	51.90	0	0.00	51.70	1	8,548	0.01%
2020/04/06	4	52.13	6	52.37	52.40	-2	8,511	-0.02%
2020/04/01	10	52.25	5	52.14	52.50	5	8,404	0.06%
2020/03/31	4	48.78	5	50.28	51.00	-1	8,180	-0.01%
2020/03/30	2	46.10	2	46.80	46.85	0	7,938	0.00%
2020/03/26	0	0.00	1	44.70	44.20	-1	7,753	-0.01%
2020/03/24	1	39.20	2	39.53	39.65	-1	7,664	-0.01%
2020/03/19	1	38.50	0	0.00	38.15	1	7,824	0.01%
2020/03/18	0	0.00	2	41.55	40.00	-2	7,764	-0.03%
2020/03/16	50	43.96	0	0.00	43.75	50	7,611	0.66%
2020/03/12	15	49.00	2	48.05	47.55	13	7,448	0.17%
2020/03/11	1	50.30	0	0.00	49.40	1	7,319	0.01%
2020/03/10	3	49.50	0	0.00	49.60	3	7,263	0.04%
2020/03/06	1	52.60	0	0.00	52.60	1	7,020	0.01%
2020/03/05	1	52.50	0	0.00	52.60	1	6,992	0.01%
2020/03/02	30	51.10	0	0.00	52.20	30	6,841	0.44%
2020/02/27	2	52.80	1	52.40	52.10	1	6,759	0.01%
2020/02/25	0	0.00	1	54.60	54.40	-1	6,672	-0.01%
2020/02/24	1	54.30	0	0.00	55.30	1	6,702	0.01%
2020/02/21	6	55.77	3	54.97	54.90	3	6,633	0.05%
2020/02/20	2	56.75	1	57.20	58.00	1	6,321	0.02%
2020/02/19	2	59.60	3	59.13	57.70	-1	6,154	-0.02%
2020/02/18	3	58.37	2	58.75	58.30	1	6,006	0.02%
2020/02/17	1	59.30	0	0.00	58.70	1	5,922	0.02%
2020/02/14	1	58.80	4	58.85	58.90	-3	5,789	-0.05%
2020/02/13	6	58.25	2	58.35	59.00	4	5,527	0.07%
2020/02/12	2	56.05	3	55.83	56.00	-1	5,085	-0.02%
2020/02/11	2	55.80	7	54.63	55.80	-5	4,882	-0.10%
2020/02/10	3	54.00	41	52.64	54.30	-38	4,523	-0.84%
2020/02/07	0	0.00	7	52.44	51.90	-7	4,220	-0.17%
2020/02/06	20	52.00	9	52.02	52.20	11	4,323	0.25%
2020/02/05	0	0.00	17	51.56	51.40	-17	4,346	-0.39%
2020/02/04	2	50.85	3	51.00	50.90	-1	4,316	-0.02%
2020/02/03	0	0.00	2	50.55	51.10	-2	4,300	-0.05%
2020/01/31	5	51.20	2	51.20	51.20	3	4,330	0.07%
2020/01/30	1	49.55	7	50.49	50.80	-6	4,358	-0.14%
2020/01/20	0	0.00	3	52.47	52.20	-3	4,395	-0.07%
2020/01/17	9	51.77	12	51.55	51.90	-3	4,311	-0.07%
2020/01/16	6	51.33	0	0.00	51.20	6	4,218	0.14%
2020/01/14	10	50.50	0	0.00	50.60	10	4,289	0.23%
2020/01/10	2	50.65	0	0.00	50.40	2	4,370	0.05%
2020/01/09	2	50.40	0	0.00	50.20	2	4,397	0.05%
2020/01/08	1	50.20	2	50.40	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	7	49.81	49.60	-7	4,413	-0.16%
2020/01/06	0	0.00	2	50.00	50.00	-2	4,421	-0.05%
2020/01/03	2	50.40	4	50.10	50.20	-2	4,428	-0.05%
2019/12/31	1	49.80	0	0.00	49.70	1	4,409	0.02%
2019/12/30	2	50.20	0	0.00	50.10	2	4,382	0.05%
2019/12/27	2	50.60	0	0.00	50.50	2	4,349	0.05%
2019/12/26	2	50.70	1	50.70	50.70	1	4,383	0.02%
2019/12/25	4	51.15	0	0.00	51.50	4	4,386	0.09%
2019/12/24	2	51.05	0	0.00	50.80	2	4,499	0.04%
2019/12/23	1	51.20	3	51.40	50.90	-2	4,519	-0.04%
2019/12/20	1	52.40	1	53.00	52.00	0	4,684	0.00%
2019/12/19	9	53.03	3	52.93	52.40	6	4,869	0.12%
2019/12/18	5	52.42	10	52.80	52.70	-5	4,889	-0.10%
2019/12/17	4	51.30	0	0.00	51.40	4	4,738	0.08%
2019/12/16	1	50.90	2	51.30	51.20	-1	4,757	-0.02%
2019/12/13	1	51.10	2	51.35	51.10	-1	4,738	-0.02%
2019/12/11	3	50.90	0	0.00	50.80	3	4,746	0.06%
2019/12/10	0	0.00	1	50.70	50.90	-1	4,764	-0.02%
2019/12/06	3	50.87	0	0.00	50.50	3	4,915	0.06%
2019/12/02	1	50.10	0	0.00	50.70	1	5,346	0.02%
2019/11/29	2	50.30	1	50.40	50.30	1	5,368	0.02%
2019/11/28	0	0.00	2	50.90	50.80	-2	5,511	-0.04%
2019/11/26	0	0.00	2	51.20	51.40	-2	5,572	-0.04%
2019/11/25	0	0.00	1	51.60	51.40	-1	5,592	-0.02%
2019/11/22	3	52.13	8	52.05	52.00	-5	5,657	-0.09%
2019/11/21	3	52.17	4	51.93	51.80	-1	5,816	-0.02%
2019/11/20	0	0.00	2	50.60	51.10	-2	5,795	-0.03%
2019/11/18	1	49.85	7	50.15	50.40	-6	6,032	-0.10%
2019/11/15	11	49.25	1	49.15	49.05	10	6,428	0.16%
2019/11/14	5	49.50	3	49.32	49.40	2	6,653	0.03%
2019/11/13	0	0.00	2	50.40	49.95	-2	6,828	-0.03%
2019/11/12	0	0.00	1	51.10	51.30	-1	6,907	-0.01%
2019/11/11	2	51.50	3	51.37	51.30	-1	7,085	-0.01%
2019/11/07	2	51.50	0	0.00	51.10	2	7,432	0.03%
2019/11/06	0	0.00	11	51.91	51.90	-11	7,483	-0.15%
2019/11/05	4	52.98	6	52.82	52.60	-2	7,449	-0.03%
2019/11/04	3	51.20	8	51.51	52.30	-5	7,357	-0.07%
2019/11/01	0	0.00	1	51.10	51.20	-1	7,285	-0.01%
2019/10/31	0	0.00	3	51.47	50.90	-3	7,342	-0.04%
2019/10/30	8	51.41	4	51.05	50.70	4	7,389	0.05%
2019/10/29	3	51.90	2	51.40	51.50	1	7,347	0.01%
2019/10/28	2	51.75	14	52.02	51.50	-12	7,324	-0.16%
2019/10/25	3	50.30	3	50.40	50.50	0	7,221	0.00%
2019/10/24	1	49.90	1	50.00	50.20	0	7,216	0.00%
2019/10/23	3	50.10	0	0.00	49.80	3	7,276	0.04%
2019/10/22	8	49.28	0	0.00	50.00	8	7,270	0.11%
2019/10/18	1	49.10	0	0.00	49.00	1	7,237	0.01%
2019/10/17	15	48.76	0	0.00	49.30	15	7,309	0.21%
2019/10/15	1	49.45	0	0.00	49.35	1	7,321	0.01%
2019/10/14	1	49.70	0	0.00	49.75	1	7,402	0.01%
2019/10/09	0	0.00	6	49.55	49.35	-6	7,571	-0.08%
2019/10/08	2	50.03	2	49.73	49.70	0	7,693	0.00%
2019/10/07	3	50.17	3	50.50	50.20	0	7,754	0.00%
2019/10/04	1	51.20	1	50.60	50.20	0	7,807	0.00%
2019/10/03	5	49.92	3	50.00	50.20	2	7,897	0.03%
2019/10/02	0	0.00	1	50.40	50.10	-1	7,934	-0.01%
2019/10/01	8	49.33	0	0.00	49.45	8	7,976	0.10%
2019/09/27	13	50.27	0	0.00	49.65	13	8,032	0.16%
2019/09/26	5	51.32	5	51.72	51.10	0	8,010	0.00%
2019/09/25	8	52.96	1	51.80	51.80	7	8,066	0.09%
2019/09/24	8	53.08	18	53.29	53.90	-10	7,979	-0.13%
2019/09/23	0	0.00	14	52.13	52.30	-14	7,952	-0.18%
2019/09/20	6	51.80	2	52.20	51.10	4	8,281	0.05%
2019/09/19	5	50.96	0	0.00	50.90	5	8,405	0.06%
2019/09/18	11	51.18	0	0.00	51.10	11	8,555	0.13%
2019/09/17	7	51.41	0	0.00	51.20	7	8,635	0.08%
2019/09/16	0	0.00	1	51.40	51.70	-1	8,714	-0.01%
2019/09/12	6	52.45	0	0.00	52.70	6	8,734	0.07%
2019/09/11	6	53.50	2	54.00	52.30	4	8,823	0.05%
2019/09/10	1	53.20	6	52.98	53.30	-5	8,828	-0.06%
2019/09/09	12	53.13	20	53.32	53.30	-8	8,780	-0.09%
2019/09/06	1	52.40	1	52.60	52.40	0	8,627	0.00%
2019/09/05	5	52.40	10	51.02	52.40	-5	8,571	-0.06%
2019/09/04	7	50.97	0	0.00	50.70	7	8,444	0.08%
2019/09/03	3	51.00	2	51.10	51.30	1	8,423	0.01%
2019/09/02	11	50.95	0	0.00	51.40	11	8,407	0.13%
2019/08/30	2	52.40	0	0.00	52.80	2	8,226	0.02%
2019/08/29	1	52.90	1	53.50	52.60	0	8,179	0.00%
2019/08/28	5	52.90	25	52.66	53.00	-20	8,140	-0.25%
2019/08/27	5	52.68	6	52.63	52.20	-1	8,115	-0.01%
2019/08/26	5	53.10	1	53.30	52.70	4	8,061	0.05%
2019/08/23	2	53.10	7	53.04	53.00	-5	7,872	-0.06%
2019/08/22	0	0.00	12	53.12	53.30	-12	7,829	-0.15%
2019/08/21	12	53.39	7	53.14	53.10	5	7,731	0.06%
2019/08/20	23	53.16	29	52.59	52.80	-6	7,524	-0.08%
2019/08/19	11	50.19	25	50.85	50.80	-14	7,070	-0.20%
2019/08/16	0	0.00	19	49.04	49.60	-19	6,718	-0.28%
2019/08/15	8	46.56	2	46.30	46.30	6	6,506	0.09%
2019/08/14	19	49.86	2	49.95	48.20	17	6,395	0.27%
2019/08/13	7	49.57	6	49.65	49.40	1	6,243	0.02%
2019/08/12	0	0.00	8	49.12	49.45	-8	6,127	-0.13%
2019/08/08	1	47.35	1	46.80	46.80	0	5,960	0.00%
2019/08/07	7	46.02	6	46.09	46.20	1	5,917	0.02%
2019/08/06	1	45.10	10	46.50	46.50	-9	5,914	-0.15%
2019/08/05	2	45.00	0	0.00	45.60	2	5,859	0.03%
2019/08/02	18	45.46	0	0.00	45.20	18	5,864	0.31%
2019/08/01	3	45.70	0	0.00	45.55	3	5,812	0.05%
2019/07/31	7	46.76	4	46.55	46.80	3	5,744	0.05%
2019/07/30	3	47.42	0	0.00	47.30	3	5,716	0.05%
2019/07/29	1	48.30	0	0.00	48.30	1	5,732	0.02%
2019/07/25	10	49.06	2	48.75	48.75	8	5,664	0.14%
2019/07/24	7	49.30	7	48.79	48.90	0	5,604	0.00%
2019/07/23	2	49.10	1	49.00	49.00	1	5,588	0.02%
2019/07/22	0	0.00	12	48.28	48.35	-12	5,537	-0.22%
2019/07/19	10	48.67	5	47.90	48.20	5	5,577	0.09%
2019/07/18	3	48.23	2	48.00	48.05	1	5,493	0.02%
2019/07/17	2	48.75	0	0.00	48.90	2	5,448	0.04%
2019/07/16	11	49.05	10	49.50	48.80	1	5,380	0.02%
2019/07/15	12	50.07	1	50.00	49.90	11	5,272	0.21%
2019/07/12	1	53.40	11	53.45	53.50	-10	5,095	-0.20%
2019/07/11	2	52.90	3	53.00	52.80	-1	5,063	-0.02%
2019/07/10	3	53.03	5	53.00	52.50	-2	5,002	-0.04%
2019/07/09	10	52.82	1	53.00	52.30	9	4,972	0.18%
2019/07/08	5	54.80	10	55.30	54.80	-5	4,894	-0.10%
2019/07/04	5	54.70	0	0.00	54.60	5	4,792	0.10%
2019/07/03	0	0.00	4	54.20	54.40	-4	4,751	-0.08%
2019/07/02	2	54.10	12	53.70	54.20	-10	4,750	-0.21%
2019/07/01	7	53.94	8	54.60	53.80	-1	4,823	-0.02%
2019/06/28	5	53.20	6	52.72	53.20	-1	4,739	-0.02%
2019/06/27	16	53.29	23	52.30	53.40	-7	4,581	-0.15%
2019/06/26	15	49.63	37	49.34	50.00	-22	4,170	-0.53%
2019/06/25	5	47.23	16	48.08	47.75	-11	3,984	-0.28%
2019/06/24	13	46.71	0	0.00	46.90	13	3,885	0.33%
2019/06/21	15	47.04	4	47.15	46.40	11	3,819	0.29%
2019/06/20	8	47.59	0	0.00	47.50	8	3,768	0.21%
2019/06/19	16	47.88	13	48.34	48.50	3	3,870	0.08%
2019/06/18	8	46.46	20	46.92	47.05	-12	4,005	-0.30%
2019/06/17	0	0.00	3	45.35	44.80	-3	3,948	-0.08%
2019/06/11	10	44.73	10	44.50	44.45	0	4,158	0.00%
2019/06/10	2	45.50	2	45.20	45.20	0	4,144	0.00%
2019/06/05	1	44.90	0	0.00	44.85	1	4,237	0.02%
2019/06/03	4	45.01	0	0.00	44.90	4	4,364	0.09%
2019/05/31	0	0.00	4	45.40	45.75	-4	4,431	-0.09%
2019/05/30	6	44.52	5	44.65	44.60	1	4,523	0.02%
2019/05/29	11	45.11	0	0.00	44.40	11	4,598	0.24%
2019/05/28	10	46.00	4	46.13	45.35	6	4,723	0.13%
2019/05/27	1	45.35	0	0.00	45.35	1	5,070	0.02%
2019/05/24	2	44.55	0	0.00	44.50	2	5,182	0.04%
2019/05/23	1	44.50	15	43.95	43.90	-14	5,306	-0.26%
2019/05/20	1	44.90	0	0.00	44.75	1	5,978	0.02%
2019/05/17	15	45.55	0	0.00	44.90	15	6,113	0.25%
2019/05/16	57	45.41	20	45.06	44.95	37	6,412	0.58%
2019/05/15	1	47.35	0	0.00	46.80	1	6,446	0.02%
2019/05/13	1	47.00	0	0.00	46.50	1	6,653	0.02%
2019/05/10	2	47.00	0	0.00	46.35	2	6,686	0.03%
2019/05/09	6	47.72	0	0.00	47.20	6	6,687	0.09%
2019/05/07	10	48.47	0	0.00	49.00	10	6,734	0.15%
2019/05/06	4	48.43	15	48.20	48.05	-11	6,786	-0.16%
2019/05/03	10	50.10	10	50.00	50.00	0	6,882	0.00%
2019/04/30	13	49.77	0	0.00	49.65	13	6,962	0.19%
2019/04/29	5	50.00	10	49.70	49.60	-5	6,982	-0.07%
2019/04/26	6	51.00	1	51.20	50.80	5	6,989	0.07%
2019/04/25	10	52.40	2	53.00	51.30	8	7,103	0.11%
2019/04/24	10	51.70	11	52.44	52.80	-1	7,086	-0.01%
2019/04/22	7	51.43	1	51.30	51.10	6	7,156	0.08%
2019/04/19	0	0.00	11	51.50	51.50	-11	7,234	-0.15%
2019/04/18	5	51.50	1	51.40	51.20	4	7,282	0.05%
2019/04/17	6	52.55	3	52.90	52.40	3	7,451	0.04%
2019/04/16	3	50.30	11	51.89	51.90	-8	7,450	-0.11%
2019/04/15	2	50.20	8	50.44	50.50	-6	7,540	-0.08%
2019/04/12	9	50.07	0	0.00	49.90	9	7,649	0.12%
2019/04/11	1	50.80	4	50.75	50.80	-3	7,721	-0.04%
2019/04/10	8	51.50	2	51.40	51.00	6	7,800	0.08%
2019/04/09	2	51.50	0	0.00	52.30	2	7,968	0.03%
2019/04/08	5	51.40	5	52.04	51.40	0	8,215	0.00%
2019/04/03	3	52.27	11	51.96	51.20	-8	8,665	-0.09%
2019/04/02	0	0.00	1	49.00	49.80	-1	9,014	-0.01%
2019/04/01	0	0.00	8	49.78	49.30	-8	9,380	-0.09%
2019/03/29	3	49.35	0	0.00	49.10	3	9,440	0.03%
2019/03/28	5	48.40	1	48.60	49.05	4	9,726	0.04%
2019/03/27	4	48.50	0	0.00	49.00	4	9,779	0.04%
2019/03/25	5	49.30	0	0.00	49.15	5	9,760	0.05%
2019/03/22	12	50.52	8	50.48	50.50	4	9,734	0.04%
2019/03/21	14	48.43	79	48.70	50.50	-65	9,659	-0.67%
2019/03/20	8	47.98	27	48.17	48.00	-19	9,503	-0.20%
2019/03/19	9	47.72	30	48.02	48.00	-21	9,530	-0.22%
2019/03/18	0	0.00	7	46.69	47.40	-7	9,614	-0.07%
2019/03/15	7	45.96	3	45.95	45.65	4	9,592	0.04%
2019/03/14	17	46.46	15	46.30	45.95	2	9,587	0.02%
2019/03/13	16	46.31	10	46.73	46.25	6	9,640	0.06%
2019/03/12	16	46.90	7	47.34	46.65	9	9,668	0.09%
2019/03/11	14	45.89	16	46.33	46.65	-2	9,782	-0.02%
2019/03/08	17	46.15	16	46.38	46.35	1	9,850	0.01%
2019/03/07	30	46.98	15	47.43	46.70	15	9,953	0.15%
2019/03/06	24	47.89	23	48.21	47.75	1	10,031	0.01%
2019/03/05	22	48.55	4	48.10	47.75	18	10,119	0.18%
2019/03/04	14	48.33	20	48.62	48.90	-6	10,064	-0.06%
2019/02/27	13	48.17	8	48.21	47.90	5	10,060	0.05%
2019/02/26	24	47.72	52	47.88	47.70	-28	9,914	-0.28%
2019/02/25	2	45.73	17	46.20	46.10	-15	9,622	-0.16%
2019/02/22	47	45.71	23	45.62	45.60	24	9,614	0.25%
2019/02/21	29	46.29	29	46.39	45.50	0	9,562	0.00%
2019/02/20	27	45.21	22	45.72	46.00	5	9,284	0.05%
2019/02/19	9	44.67	10	44.89	44.80	-1	9,157	-0.01%
2019/02/18	28	44.59	10	44.81	44.65	18	9,236	0.19%
2019/02/15	61	44.02	13	43.97	44.00	48	9,092	0.53%
2019/02/14	6	42.90	17	42.78	42.95	-11	8,790	-0.13%
2019/02/13	24	42.03	22	42.37	42.90	2	8,705	0.02%
2019/02/12	24	41.45	21	41.66	41.70	3	8,571	0.03%
2019/02/11	0	0.00	32	40.61	40.75	-32	8,450	-0.38%
2019/01/30	0	0.00	2	40.25	40.15	-2	8,432	-0.02%
2019/01/29	2	40.05	0	0.00	40.25	2	8,408	0.02%
2019/01/28	19	40.11	3	40.35	40.30	16	8,391	0.19%
2019/01/25	5	40.08	6	40.29	40.00	-1	8,403	-0.01%
2019/01/24	28	40.35	17	40.88	39.95	11	8,410	0.13%
2019/01/23	0	0.00	4	40.23	40.80	-4	8,328	-0.05%
2019/01/22	13	40.06	21	40.00	39.85	-8	8,344	-0.10%
2019/01/21	10	40.25	3	40.40	40.40	7	8,351	0.08%
2019/01/18	17	40.16	2	40.35	39.80	15	8,403	0.18%
2019/01/17	3	40.20	27	40.24	39.85	-24	8,447	-0.28%
2019/01/16	2	40.13	1	39.80	39.70	1	8,393	0.01%
2019/01/15	1	39.80	0	0.00	39.80	1	8,382	0.01%
2019/01/14	12	39.08	0	0.00	38.90	12	8,399	0.14%
2019/01/11	2	39.95	0	0.00	39.50	2	8,398	0.02%
2019/01/10	1	39.80	0	0.00	40.15	1	8,360	0.01%
2019/01/09	29	40.22	3	39.92	39.80	26	8,352	0.31%
2019/01/08	5	41.04	2	41.43	40.85	3	8,174	0.04%
2019/01/07	7	40.17	14	40.38	41.15	-7	8,064	-0.09%
2019/01/04	1	38.80	16	38.40	39.20	-15	7,973	-0.19%
2019/01/03	8	39.11	16	39.33	38.65	-8	7,928	-0.10%
2019/01/02	18	39.60	6	40.42	39.40	12	7,860	0.15%
2018/12/28	17	40.10	7	40.46	40.20	10	7,801	0.13%
2018/12/27	4	41.96	1	42.85	40.45	3	7,688	0.04%
2018/12/26	9	43.10	8	41.44	41.30	1	7,361	0.01%
2018/12/25	12	43.85	18	43.59	44.90	-6	6,817	-0.09%
2018/12/24	3	42.25	62	42.25	43.55	-59	6,266	-0.94%
2018/12/22	2	39.93	1	39.95	39.70	1	5,869	0.02%
2018/12/21	1	39.35	13	39.24	38.75	-12	5,801	-0.21%
2018/12/19	5	38.20	0	0.00	38.10	5	5,469	0.09%
2018/12/18	0	0.00	7	37.81	37.85	-7	5,439	-0.13%
2018/12/17	6	37.90	1	37.90	37.75	5	5,397	0.09%
2018/12/14	11	38.05	0	0.00	38.15	11	5,426	0.20%
2018/12/13	4	39.30	1	38.65	38.70	3	5,354	0.06%
2018/12/12	5	39.15	0	0.00	39.05	5	5,307	0.09%
2018/12/11	1	39.25	0	0.00	39.00	1	5,259	0.02%
2018/12/10	1	40.55	3	40.52	40.80	-2	5,168	-0.04%
2018/12/07	0	0.00	11	40.19	40.05	-11	5,145	-0.21%
2018/12/06	2	40.30	0	0.00	39.20	2	5,147	0.04%
2018/12/05	19	40.99	0	0.00	40.95	19	5,118	0.37%
2018/12/04	6	41.87	31	41.47	41.70	-25	5,152	-0.49%
2018/12/03	2	40.40	16	40.63	41.10	-14	5,077	-0.28%
2018/11/30	6	38.68	0	0.00	38.85	6	4,964	0.12%
2018/11/29	12	39.79	0	0.00	38.60	12	4,884	0.25%
2018/11/28	2	37.95	26	38.80	39.40	-24	4,733	-0.51%
2018/11/27	7	37.45	0	0.00	37.15	7	4,594	0.15%
2018/11/26	1	37.35	0	0.00	37.90	1	4,559	0.02%
2018/11/23	10	38.00	6	38.42	38.05	4	4,609	0.09%
2018/11/22	0	0.00	6	37.84	38.00	-6	4,684	-0.13%
2018/11/21	42	37.04	1	37.15	37.05	41	4,700	0.87%
2018/11/20	8	38.31	4	38.45	38.25	4	4,633	0.09%
2018/11/19	6	39.01	0	0.00	39.20	6	4,569	0.13%
2018/11/16	32	37.05	3	37.62	38.50	29	4,576	0.63%
2018/11/15	4	37.85	3	39.57	38.30	1	4,481	0.02%
2018/11/14	12	40.94	12	40.53	40.20	0	4,495	0.00%
2018/11/13	1	39.95	0	0.00	40.40	1	4,610	0.02%
2018/11/12	7	41.87	0	0.00	41.45	7	4,841	0.14%
2018/11/08	2	42.90	1	42.90	41.30	1	5,188	0.02%
2018/11/06	2	41.00	0	0.00	41.05	2	5,294	0.04%
2018/11/05	2	41.50	0	0.00	41.50	2	5,310	0.04%
2018/11/02	6	43.18	20	43.50	42.05	-14	5,347	-0.26%
2018/11/01	0	0.00	84	41.63	42.50	-84	5,348	-1.57%
2018/10/26	0	0.00	7	39.94	40.20	-7	5,447	-0.13%
2018/10/25	1	37.60	10	38.75	39.00	-9	5,461	-0.16%
2018/10/24	50	39.00	10	38.30	38.45	40	5,452	0.73%
2018/10/23	21	39.22	22	39.63	39.10	-1	5,492	-0.02%
2018/10/22	36	39.33	5	39.45	39.45	31	5,610	0.55%
2018/10/19	7	39.70	5	39.82	40.20	2	5,771	0.03%
2018/10/17	2	40.80	2	42.60	40.65	0	6,369	0.00%
2018/10/16	2	41.90	0	0.00	41.70	2	6,429	0.03%
2018/10/12	2	42.00	11	41.45	42.50	-9	6,653	-0.14%
2018/10/09	20	46.41	0	0.00	46.30	20	6,766	0.30%
2018/10/08	0	0.00	10	47.43	47.60	-10	6,735	-0.15%
2018/10/05	10	46.48	5	46.05	46.15	5	6,728	0.07%
2018/10/03	5	48.40	5	48.25	48.15	0	6,761	0.00%
2018/10/02	10	48.80	0	0.00	48.80	10	6,824	0.15%
2018/10/01	2	48.55	0	0.00	49.20	2	6,911	0.03%
2018/09/28	0	0.00	1	48.30	48.20	-1	6,966	-0.01%
2018/09/27	4	48.10	0	0.00	48.00	4	7,092	0.06%
2018/09/26	5	48.45	0	0.00	48.20	5	7,165	0.07%
2018/09/25	1	48.80	0	0.00	49.00	1	7,155	0.01%
2018/09/20	19	49.07	4	48.89	48.60	15	7,211	0.21%
2018/09/14	0	0.00	10	51.70	51.90	-10	7,293	-0.14%
2018/09/11	5	49.30	1	50.00	50.10	4	7,486	0.05%
2018/09/10	0	0.00	5	48.95	48.95	-5	7,595	-0.07%
2018/09/07	15	49.75	9	50.61	49.70	6	7,645	0.08%
2018/09/06	3	52.07	0	0.00	51.70	3	7,630	0.04%
2018/09/05	0	0.00	4	52.90	52.30	-4	7,654	-0.05%
2018/08/31	0.1	52.40	10	51.60	52.40	-9.9	7,971	-0.12%
2018/08/30	5	53.00	2	51.70	51.30	3	8,074	0.04%
2018/08/29	10	53.55	5	54.50	53.00	5	8,043	0.06%
2018/08/28	9	53.90	6	54.18	53.70	3	8,093	0.04%
2018/08/27	8	52.56	3	52.80	52.80	5	8,079	0.06%
2018/08/23	5	51.00	5	51.80	51.90	0	8,243	0.00%
2018/08/22	0	0.00	8	51.60	51.30	-8	8,319	-0.10%
2018/08/21	5	51.90	27	51.42	52.00	-22	8,311	-0.26%
2018/08/20	11	49.05	0	0.00	49.00	11	8,274	0.13%
2018/08/17	5	51.42	2	51.90	50.30	3	8,296	0.04%
2018/08/16	6	52.98	5	53.40	53.20	1	8,213	0.01%
2018/08/15	0	0.00	7	53.70	54.40	-7	8,285	-0.08%
2018/08/14	0	0.00	1	56.90	56.40	-1	8,167	-0.01%
2018/08/13	3	55.80	3	55.57	54.80	0	8,390	0.00%
2018/08/09	1	57.40	1	57.30	57.10	0	9,040	0.00%
2018/08/08	3	58.10	0	0.00	57.40	3	9,330	0.03%
2018/08/07	1	57.60	1	57.50	57.60	0	9,430	0.00%
2018/08/06	3	58.30	2	58.20	58.20	1	9,564	0.01%
2018/08/03	3	59.00	0	0.00	58.90	3	9,636	0.03%
2018/08/02	2	59.85	0	0.00	58.80	2	9,871	0.02%
2018/07/31	5	60.80	0	0.00	61.40	5	9,873	0.05%
2018/07/30	3	60.73	0	0.00	60.30	3	9,961	0.03%
2018/07/27	4	62.63	1	63.10	62.70	3	9,989	0.03%
2018/07/26	5	64.34	3	64.33	63.40	2	9,945	0.02%
2018/07/25	9	66.19	0	0.00	66.30	9	9,752	0.09%
2018/07/24	0	0.00	2	62.40	62.40	-2	9,346	-0.02%
2018/07/23	2	57.50	0	0.00	57.70	2	9,108	0.02%
2018/07/20	1	58.20	10	58.00	58.00	-9	9,078	-0.10%
2018/07/19	12	62.31	2	61.60	61.10	10	8,995	0.11%
2018/07/18	8	61.29	7	62.20	62.80	1	8,980	0.01%
2018/07/16	0	0.00	5	60.00	59.60	-5	8,989	-0.06%
2018/07/13	5	58.90	6	59.00	59.20	-1	9,048	-0.01%
2018/07/12	5	58.80	0	0.00	58.20	5	9,086	0.06%
2018/07/11	0	0.00	12	62.68	62.60	-12	9,133	-0.13%
2018/07/10	0	0.00	8	62.69	62.70	-8	9,174	-0.09%
2018/07/09	1	61.90	4	61.70	61.60	-3	9,201	-0.03%
2018/07/06	0	0.00	3	64.63	64.20	-3	9,259	-0.03%
2018/07/05	11	65.49	0	0.00	63.70	11	9,486	0.12%
2018/07/04	1	66.40	2	67.05	67.70	-1	9,449	-0.01%
2018/07/03	1	65.50	0	0.00	65.00	1	9,552	0.01%
2018/06/29	3	67.00	3	66.80	67.40	0	9,666	0.00%
2018/06/28	8	66.43	1	65.30	65.30	7	9,593	0.07%
2018/06/27	0	0.00	5	68.50	68.20	-5	9,591	-0.05%
2018/06/26	6	66.72	0	0.00	68.00	6	9,593	0.06%
2018/06/25	0	0.00	1	67.10	67.90	-1	9,618	-0.01%
2018/06/22	3	67.47	11	67.87	67.50	-8	9,587	-0.08%
2018/06/21	1	72.40	5	72.22	71.60	-4	9,489	-0.04%
2018/06/20	2	73.70	0	0.00	73.60	2	9,533	0.02%
2018/06/15	5	75.10	1	74.80	73.90	4	9,390	0.04%
2018/06/14	13	76.15	0	0.00	75.10	13	9,317	0.14%
2018/06/13	2	76.95	14	76.40	76.60	-12	9,411	-0.13%
2018/06/12	1	77.50	4	77.00	77.20	-3	9,510	-0.03%
2018/06/11	2	75.10	0	0.00	77.50	2	9,498	0.02%
2018/06/08	4	75.00	0	0.00	74.50	4	9,390	0.04%
2018/06/07	1	74.50	0	0.00	74.30	1	9,394	0.01%
2018/06/06	0	0.00	4	76.30	76.40	-4	9,451	-0.04%
2018/06/05	9	78.77	10	77.46	76.20	-1	9,464	-0.01%
2018/06/04	10	79.99	7	79.39	78.80	3	9,714	0.03%
2018/06/01	2	79.95	0	0.00	79.90	2	9,873	0.02%
2018/05/31	8	81.08	5	79.60	79.10	3	9,878	0.03%
2018/05/30	0	0.00	2	80.50	78.60	-2	9,870	-0.02%
2018/05/29	4	81.38	1	81.60	80.80	3	9,810	0.03%
2018/05/28	2	81.75	2	81.95	82.20	0	9,801	0.00%
2018/05/25	9	85.33	0	0.00	83.50	9	9,755	0.09%
2018/05/24	9	86.09	1	86.00	86.40	8	9,690	0.08%
2018/05/23	2	88.50	7	88.37	87.50	-5	9,635	-0.05%
2018/05/22	2	88.10	6	87.62	88.80	-4	9,591	-0.04%
2018/05/21	17	87.14	1	87.10	86.30	16	9,635	0.17%
2018/05/18	14	85.95	27	84.85	85.20	-13	9,483	-0.14%
2018/05/17	10	78.70	10	78.00	80.60	0	9,237	0.00%
2018/05/16	25	80.48	10	77.90	75.60	15	9,016	0.17%
2018/05/15	0	0.00	11	78.65	79.10	-11	8,824	-0.12%
2018/05/14	11	77.27	5	76.00	77.50	6	8,869	0.07%
2018/05/11	5	75.40	11	75.27	75.90	-6	8,772	-0.07%
2018/05/10	6	75.58	15	75.39	76.00	-9	8,738	-0.10%
2018/05/09	5	71.60	0	0.00	71.90	5	8,561	0.06%
2018/05/08	2	70.90	2	69.60	69.60	0	8,500	0.00%
2018/05/07	5	70.50	7	71.87	71.60	-2	8,561	-0.02%
2018/05/04	0	0.00	1	68.00	69.30	-1	8,656	-0.01%
2018/05/03	0	0.00	2	66.45	66.30	-2	8,631	-0.02%
2018/04/26	1	64.00	0	0.00	63.50	1	9,209	0.01%
2018/04/20	2	65.00	0	0.00	64.50	2	9,316	0.02%
2018/04/18	2	67.00	1	66.60	67.00	1	9,337	0.01%
2018/04/16	2	66.70	0	0.00	66.70	2	9,561	0.02%
2018/04/13	1	70.10	0	0.00	69.50	1	9,646	0.01%
2018/04/12	2	71.70	0	0.00	71.20	2	9,783	0.02%
2018/04/11	0	0.00	6	70.98	73.20	-6	9,756	-0.06%
2018/04/10	5	68.50	0	0.00	67.80	5	9,676	0.05%
2018/04/09	4	70.48	0	0.00	70.00	4	9,651	0.04%
2018/03/30	1	68.50	0	0.00	66.10	1	9,371	0.01%
2018/03/27	0	0.00	1	68.30	67.60	-1	9,274	-0.01%
2018/03/26	0	0.00	7	67.10	67.30	-7	9,309	-0.08%
2018/03/21	1	66.90	0	0.00	66.70	1	9,471	0.01%
2018/03/19	0	0.00	1	67.00	66.90	-1	9,804	-0.01%
2018/03/16	5	66.30	148	67.07	69.10	-143	9,671	-1.48%	大賣/鉅額交易
2018/03/15	1	67.90	2	67.20	67.70	-1	9,560	-0.01%
2018/03/14	24	66.82	30	66.47	66.30	-6	9,556	-0.06%
2018/03/13	152	67.18	0	0.00	66.30	152	9,590	1.58%	大買/鉅額交易
2018/03/12	2	66.60	2	66.60	66.60	0	9,519	0.00%
2018/03/09	6	69.62	0	0.00	69.40	6	9,414	0.06%
2018/03/08	20	74.24	18	74.01	72.40	2	9,334	0.02%
2018/03/07	13	72.07	18	72.60	72.70	-5	8,991	-0.06%
2018/03/06	3	71.40	4	69.55	69.30	-1	8,905	-0.01%
2018/03/05	1	71.00	5	70.00	69.90	-4	8,961	-0.04%
2018/03/02	1	68.80	0	0.00	68.10	1	8,984	0.01%
2018/03/01	0	0.00	1	68.40	70.80	-1	9,006	-0.01%
2018/02/27	5	71.10	1	71.10	70.30	4	8,924	0.04%
2018/02/23	1	75.40	1	73.70	72.10	0	8,758	0.00%
2018/02/22	8	72.65	1	72.90	72.50	7	8,743	0.08%
2018/02/21	2	72.85	6	70.72	74.10	-4	8,709	-0.05%
2018/02/12	3	67.53	2	67.95	67.40	1	8,591	0.01%
2018/02/09	2	66.60	3	67.13	66.30	-1	8,509	-0.01%
2018/02/08	1	67.70	2	66.30	67.00	-1	8,355	-0.01%
2018/02/07	6	68.10	1	69.00	66.00	5	8,327	0.06%
2018/02/06	5	63.70	11	65.26	64.70	-6	8,225	-0.07%
2018/02/05	10	70.40	2	69.70	69.00	8	8,162	0.10%
2018/02/02	2	72.90	16.4	74.42	74.40	-14.4	8,218	-0.18%
2018/02/01	18	72.96	7	72.29	71.70	11	8,375	0.13%
2018/01/31	10	72.75	10	73.10	72.70	0	8,392	0.00%
2018/01/30	14	73.33	9	73.93	74.20	5	8,342	0.06%
2018/01/29	7	75.66	19	73.42	75.00	-12	8,311	-0.14%
2018/01/26	13	71.06	1	73.00	70.40	12	8,146	0.15%
2018/01/25	7	72.26	12	72.93	72.80	-5	8,089	-0.06%
2018/01/24	20	71.58	13	72.78	70.30	7	8,017	0.09%
2018/01/23	5	67.80	17	68.11	67.00	-12	7,896	-0.15%
2018/01/22	14	66.80	14	66.64	67.30	0	7,883	0.00%
2018/01/19	2	65.05	1	65.20	65.00	1	7,927	0.01%
2018/01/18	15	65.77	4	64.70	64.20	11	7,966	0.14%
2018/01/17	1	64.50	7	64.73	65.20	-6	8,030	-0.07%
2018/01/16	13	63.93	10	65.45	63.00	3	8,226	0.04%
2018/01/15	5	64.00	0	0.00	63.30	5	8,247	0.06%
2018/01/12	9	68.24	8	66.03	65.60	1	8,190	0.01%
2018/01/11	0	0.00	10	65.01	68.00	-10	8,023	-0.12%
2018/01/10	7	62.63	5	63.30	61.90	2	7,768	0.03%
2018/01/09	15	62.23	10	63.30	61.50	5	7,634	0.07%
2018/01/08	0	0.00	5	61.16	61.00	-5	7,466	-0.07%
2018/01/05	4	58.50	1	58.90	58.20	3	7,233	0.04%
2018/01/04	3	57.17	27	57.93	59.20	-24	7,106	-0.34%
2018/01/03	2	54.30	2	54.70	55.30	0	6,888	0.00%
2018/01/02	0	0.00	3	53.50	52.80	-3	6,782	-0.04%