技嘉 (2376)-凱基-科園券商分點個股進出

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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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	3	278.00	1	278.50	278.00	2	7,667	0.03%
2024/12/02	4	275.13	2	276.00	273.50	2	7,733	0.03%
2024/11/29	11	268.32	4	270.25	271.50	7	7,766	0.09%
2024/11/28	3	269.50	5.1	268.23	270.00	-2.1	7,772	-0.03%
2024/11/27	4.1	281.03	3	271.83	271.50	1.1	7,794	0.01%
2024/11/26	1.1	280.41	0	0.00	284.00	1.1	7,719	0.01%
2024/11/25	1	288.00	2.5	289.80	283.00	-1.5	7,761	-0.02%
2024/11/22	2	284.75	1	281.50	281.50	1	8,063	0.01%
2024/11/21	6	281.17	8	282.50	280.00	-2	8,053	-0.02%
2024/11/20	0	0.00	1	280.00	279.00	-1	8,019	-0.01%
2024/11/19	3	278.00	1	283.50	282.50	2	8,023	0.02%
2024/11/18	3.4	272.39	5	273.70	275.50	-1.6	8,023	-0.02%
2024/11/15	6.1	281.17	14	283.18	282.50	-7.9	7,966	-0.10%
2024/11/14	6.3	296.70	3.3	295.90	291.00	3	8,054	0.04%
2024/11/13	5.3	296.56	5.1	298.33	300.50	0.2	8,294	0.00%
2024/11/12	2.5	295.44	5	297.60	295.00	-2.6	8,330	-0.03%
2024/11/11	3.4	306.25	3.1	306.28	303.00	0.3	8,296	0.00%
2024/11/08	2.2	305.31	5.2	305.86	305.50	-3	8,338	-0.04%
2024/11/07	3.2	306.03	18	305.14	304.50	-14.8	8,370	-0.18%
2024/11/06	20	304.03	8.2	305.04	303.00	11.9	8,387	0.14%
2024/11/05	6	293.33	8	290.88	294.00	-2	8,082	-0.02%
2024/11/04	3	281.67	0.2	279.50	278.50	2.8	7,817	0.04%
2024/11/01	5	278.20	8.2	277.60	282.00	-3.2	7,795	-0.04%
2024/10/30	0.2	262.69	0	0.00	261.50	0.2	7,580	0.00%
2024/10/29	2.4	262.90	9	266.78	263.50	-6.7	7,681	-0.09%
2024/10/28	0	0.00	2.2	271.40	271.00	-2.2	7,723	-0.03%
2024/10/25	2	275.50	1.1	273.62	275.00	0.9	7,812	0.01%
2024/10/24	2	274.00	1	270.00	270.00	1	7,960	0.01%
2024/10/23	3.1	275.72	1	271.50	276.50	2.1	8,034	0.03%
2024/10/22	1	272.50	5	272.19	274.00	-4	8,029	-0.05%
2024/10/21	2.3	270.47	3	271.67	269.00	-0.7	8,058	-0.01%
2024/10/18	0.4	270.00	4	273.50	267.50	-3.6	8,164	-0.04%
2024/10/17	4.1	272.24	2	272.00	270.50	2.1	8,199	0.03%
2024/10/16	3	264.17	6	266.33	265.00	-3	8,328	-0.04%
2024/10/15	3	267.17	15	268.33	268.50	-12	8,397	-0.14%
2024/10/14	0	264.00	3	264.67	264.50	-3	8,396	-0.04%
2024/10/11	6.1	266.02	1	267.00	266.00	5.1	8,451	0.06%
2024/10/09	0.2	266.17	0	0.00	260.50	0.2	8,505	0.00%
2024/10/08	0.1	262.00	0	0.00	265.00	0.1	8,555	0.00%
2024/10/07	7.1	266.15	2.5	267.80	268.00	4.6	8,745	0.05%
2024/10/04	4	262.63	2	265.50	263.00	2	8,893	0.02%
2024/10/01	7	258.57	8	260.38	258.00	-1	8,866	-0.01%
2024/09/30	0	0.00	20.1	261.50	258.50	-20.1	8,902	-0.23%
2024/09/27	1	266.50	1	266.00	266.00	0	8,889	0.00%
2024/09/26	2	263.00	10.4	263.15	263.50	-8.4	8,890	-0.09%
2024/09/25	11.2	266.09	5	265.00	263.00	6.1	8,852	0.07%
2024/09/24	1	260.01	2	259.50	263.00	-1	8,777	-0.01%
2024/09/23	7	260.14	4	261.38	262.00	3	8,783	0.03%
2024/09/20	1	258.50	1.1	257.05	255.00	-0.1	8,774	0.00%
2024/09/19	7	249.07	4.2	250.19	255.50	2.8	8,752	0.03%
2024/09/18	1.2	245.60	0	0.00	246.00	1.2	8,769	0.01%
2024/09/16	0	252.50	2	251.50	251.50	-2	8,807	-0.02%
2024/09/13	0	251.00	3	250.83	251.50	-3	8,923	-0.03%
2024/09/12	2	251.50	7	251.43	252.50	-5	9,157	-0.05%
2024/09/11	4	243.38	6	244.00	242.50	-2	9,167	-0.02%
2024/09/10	9	241.89	0	0.00	239.00	9	9,283	0.10%
2024/09/09	7	247.71	5	247.70	249.00	2	9,260	0.02%
2024/09/06	9.1	247.98	11	249.95	252.50	-2	9,287	-0.02%
2024/09/05	5	246.50	1	247.50	242.50	4	9,291	0.04%
2024/09/04	9.5	244.72	36	239.56	244.50	-26.5	9,365	-0.28%
2024/09/03	2	260.25	4	259.88	260.50	-2	9,330	-0.02%
2024/09/02	2.4	256.46	3	258.67	255.00	-0.6	9,302	-0.01%
2024/08/30	5.1	262.10	3	261.83	261.00	2.1	9,327	0.02%
2024/08/29	1	261.99	0.1	260.00	262.00	0.9	9,354	0.01%
2024/08/27	5.1	265.78	3	266.50	266.50	2.1	9,470	0.02%
2024/08/26	46	274.32	6.3	272.53	267.00	39.7	9,455	0.42%
2024/08/23	1	258.46	4	255.63	260.50	-3	9,369	-0.03%
2024/08/22	3	260.83	2	260.25	259.00	1	9,467	0.01%
2024/08/21	1	259.01	0	0.00	259.00	1	9,517	0.01%
2024/08/20	3	264.33	1	260.51	262.00	2	9,532	0.02%
2024/08/19	1	262.50	7	265.43	262.50	-6	9,680	-0.06%
2024/08/16	13.3	261.55	19	259.71	265.00	-5.7	9,642	-0.06%
2024/08/15	4.3	249.18	4	249.75	249.50	0.3	9,467	0.00%
2024/08/14	3.1	236.88	7	239.36	242.50	-4	9,317	-0.04%
2024/08/13	5	235.30	6	235.17	236.00	-1	9,470	-0.01%
2024/08/12	7	234.71	4	237.25	236.00	3	9,515	0.03%
2024/08/09	6	233.58	12.1	233.08	231.50	-6.1	9,614	-0.06%
2024/08/08	9.2	221.53	9	221.67	222.00	0.2	9,545	0.00%
2024/08/07	36	235.42	28	234.59	234.50	8	9,411	0.09%
2024/08/06	4	233.13	3.1	229.17	227.00	1	9,277	0.01%
2024/08/05	13.2	237.51	6.3	232.27	231.00	6.9	9,255	0.07%
2024/08/02	2	263.50	3.4	264.62	262.50	-1.4	9,542	-0.01%
2024/08/01	3.5	269.66	1	272.00	271.00	2.5	9,663	0.03%
2024/07/31	0.1	260.00	4	255.75	259.00	-4	9,623	-0.04%
2024/07/30	5.1	257.57	2	254.75	258.00	3.1	9,602	0.03%
2024/07/29	4.3	260.95	2.1	266.02	256.00	2.3	9,619	0.02%
2024/07/26	3.1	270.01	3	269.00	271.00	0.1	9,453	0.00%
2024/07/23	1.1	276.64	2	277.75	280.00	-1	9,373	-0.01%
2024/07/22	3.1	270.90	5	276.30	272.50	-1.9	9,417	-0.02%
2024/07/19	5.1	278.11	4	280.00	277.50	1.1	9,416	0.01%
2024/07/18	4.2	284.26	5	284.90	283.50	-0.8	9,476	-0.01%
2024/07/17	9.4	293.96	8.5	295.74	293.00	0.9	9,434	0.01%
2024/07/16	3	304.33	1	303.00	302.50	2	9,320	0.02%
2024/07/15	4	304.75	4	305.63	302.00	0	9,396	0.00%
2024/07/12	8	311.81	3	311.33	309.00	5	9,404	0.05%
2024/07/11	3	316.33	5.2	314.99	314.00	-2.2	9,473	-0.02%
2024/07/10	3.1	315.04	7	315.64	317.00	-3.9	9,545	-0.04%
2024/07/09	13	313.27	6	315.08	315.00	7	9,638	0.07%
2024/07/08	17	310.15	6	310.42	310.00	11	9,590	0.11%
2024/07/05	5	302.41	1	303.50	301.50	4	9,555	0.04%
2024/07/04	1	303.50	3	304.67	304.00	-2	10,026	-0.02%
2024/07/03	1	304.00	2	304.75	304.00	-1	10,309	-0.01%
2024/07/02	2	302.52	2	304.00	302.00	0	10,706	0.00%
2024/07/01	2	305.49	3	305.50	306.50	-1	10,885	-0.01%
2024/06/28	3	305.34	1	307.00	305.50	2	11,133	0.02%
2024/06/27	4	303.38	3.2	306.00	305.00	0.8	11,263	0.01%
2024/06/26	1	308.00	0	0.00	308.50	1	11,589	0.01%
2024/06/25	2	305.09	0.6	307.50	310.00	1.4	11,731	0.01%
2024/06/24	1	312.00	5.1	312.80	312.00	-4.1	11,852	-0.03%
2024/06/21	2	310.75	3.1	310.66	312.00	-1	12,038	-0.01%
2024/06/20	4.2	314.85	4	316.50	314.50	0.2	12,300	0.00%
2024/06/19	8.1	316.51	8	315.44	316.50	0.1	12,815	0.00%
2024/06/18	2	309.25	3	307.17	308.50	-1	12,889	-0.01%
2024/06/17	2.1	304.84	2	306.50	307.00	0.1	13,137	0.00%
2024/06/14	6	311.67	6	314.67	315.00	0	13,216	0.00%
2024/06/13	8	315.56	11.6	315.04	316.00	-3.6	13,332	-0.03%
2024/06/12	0.1	305.44	2	306.00	310.00	-1.9	13,699	-0.01%
2024/06/11	1.1	302.91	0	0.00	302.50	1.1	13,974	0.01%
2024/06/07	8.2	312.92	8	315.75	309.50	0.2	14,489	0.00%
2024/06/06	2.1	321.57	2	319.00	317.50	0.1	14,645	0.00%
2024/06/05	3.2	313.41	4	316.00	318.00	-0.8	14,971	-0.01%
2024/06/04	6	318.99	4.2	321.01	315.00	1.8	15,384	0.01%
2024/06/03	6.1	325.57	4	328.63	323.50	2.1	15,524	0.01%
2024/05/31	4.2	323.24	5.5	325.91	318.00	-1.3	15,608	-0.01%
2024/05/30	2	326.50	2	326.01	329.00	0	15,731	0.00%
2024/05/29	14	335.64	12	338.29	332.00	2	16,211	0.01%
2024/05/28	15.1	326.91	18	326.00	330.00	-2.9	16,352	-0.02%
2024/05/27	11	321.64	11	322.45	324.00	0	16,522	0.00%
2024/05/24	3	318.00	3	317.67	319.00	0	16,697	0.00%
2024/05/23	9.3	322.30	5.1	326.93	317.00	4.2	16,910	0.03%
2024/05/22	7.2	328.87	11.4	329.66	328.50	-4.2	17,111	-0.02%
2024/05/21	10.2	328.13	9	329.00	330.00	1.2	17,541	0.01%
2024/05/20	11	327.73	12	328.04	325.00	-1	17,657	-0.01%
2024/05/17	25.1	322.72	24	321.73	322.50	1.1	17,899	0.01%
2024/05/16	6.1	313.74	9	315.33	314.50	-2.9	17,937	-0.02%
2024/05/15	18.3	313.03	14	314.68	311.00	4.3	18,425	0.02%
2024/05/14	5	315.70	11.5	316.77	320.00	-6.4	18,814	-0.03%
2024/05/13	14.1	310.83	19	312.05	313.00	-4.9	19,032	-0.03%
2024/05/10	7	307.64	9	306.78	307.00	-2	19,496	-0.01%
2024/05/09	12.1	311.22	9	313.17	310.00	3.1	19,704	0.02%
2024/05/08	28.2	314.00	22.1	314.13	311.50	6.1	19,933	0.03%
2024/05/07	30	304.98	28	297.89	312.00	2	20,004	0.01%
2024/05/06	3.3	291.44	3	292.33	292.00	0.3	19,941	0.00%
2024/05/03	8	290.44	7	293.43	286.00	1	20,066	0.01%
2024/05/02	6.1	288.35	3	288.50	288.50	3.1	20,359	0.02%
2024/04/30	1.3	299.30	0	0.00	299.00	1.3	20,433	0.01%
2024/04/29	9.3	299.68	14	300.32	301.00	-4.7	20,774	-0.02%
2024/04/26	4	296.00	4.1	298.60	295.50	-0.1	21,500	0.00%
2024/04/25	2	290.01	0	0.00	290.50	2	21,841	0.01%
2024/04/24	17	298.09	26	296.40	299.50	-9	21,890	-0.04%
2024/04/23	8.2	283.71	2	284.00	281.00	6.2	21,915	0.03%
2024/04/22	11.1	284.58	5.1	288.36	282.50	6	21,890	0.03%
2024/04/19	7.3	293.00	9.2	295.07	292.50	-1.9	21,857	-0.01%
2024/04/18	5.1	303.71	3	303.67	302.00	2.1	21,884	0.01%
2024/04/17	4.3	304.39	1	307.00	308.00	3.3	22,149	0.02%
2024/04/16	15	301.60	17.1	302.59	302.00	-2.1	22,111	-0.01%
2024/04/15	12.2	303.93	4	307.13	302.00	8.2	22,218	0.04%
2024/04/12	3.3	322.20	3.2	325.92	318.00	0.1	22,071	0.00%
2024/04/11	7.1	321.63	12	318.75	320.50	-5	22,015	-0.02%
2024/04/10	22.3	333.56	16.3	331.89	320.00	6	21,964	0.03%
2024/04/09	6	338.33	2	339.00	335.00	4	21,664	0.02%
2024/04/08	3	337.67	7.1	329.70	340.00	-4.1	21,721	-0.02%
2024/04/03	4	317.63	5	318.60	317.50	-1	21,494	0.00%
2024/04/02	18.1	316.30	25	316.32	317.00	-6.9	21,370	-0.03%
2024/04/01	11	317.18	10.2	318.99	318.50	0.8	21,222	0.00%
2024/03/29	24.1	319.03	29	317.74	316.00	-4.9	21,146	-0.02%
2024/03/28	1.3	311.37	4.1	311.56	313.00	-2.8	20,885	-0.01%
2024/03/27	11.2	305.70	7	305.93	310.00	4.2	20,888	0.02%
2024/03/26	4.5	306.05	5	306.80	304.50	-0.5	20,952	0.00%
2024/03/25	17.2	307.04	16	308.66	306.00	1.2	20,978	0.01%
2024/03/22	26.2	298.95	26.1	295.67	303.00	0.1	21,011	0.00%
2024/03/21	13.4	295.04	5	296.60	291.00	8.4	20,568	0.04%
2024/03/20	13.3	299.87	9.2	300.26	295.00	4.1	20,540	0.02%
2024/03/19	14.1	308.13	3.5	309.57	305.00	10.6	20,591	0.05%
2024/03/18	8	308.94	1	312.00	310.50	7	20,605	0.03%
2024/03/15	11.1	313.43	14	311.57	313.00	-2.9	20,670	-0.01%
2024/03/14	8	319.25	6.1	321.39	317.50	1.9	20,584	0.01%
2024/03/13	18.3	342.10	9.3	346.89	328.00	9	20,968	0.04%
2024/03/12	19	359.16	9.1	362.32	355.00	9.9	20,947	0.05%
2024/03/11	16.4	365.53	17	369.00	360.00	-0.6	21,071	0.00%
2024/03/08	33.6	364.92	56	365.68	358.00	-22.4	20,879	-0.11%
2024/03/07	8	361.69	9	363.67	359.00	-1	20,680	0.00%
2024/03/06	23	363.70	22	363.75	362.50	1	20,673	0.00%
2024/03/05	11	360.91	18	361.81	361.50	-7	20,875	-0.03%
2024/03/04	33.6	372.10	22.5	366.92	354.50	11.1	20,978	0.05%
2024/03/01	31.6	354.77	43.5	356.09	361.00	-11.9	20,553	-0.06%
2024/02/29	14.1	340.91	13	341.08	345.00	1.1	20,268	0.01%
2024/02/27	12.1	333.73	4	334.63	334.00	8.1	20,072	0.04%
2024/02/26	9	336.56	7.1	337.64	335.00	1.9	20,034	0.01%
2024/02/23	20.1	349.21	18.1	352.24	342.50	2	20,105	0.01%
2024/02/22	36.1	357.49	24	358.69	347.00	12.1	20,284	0.06%
2024/02/21	12.1	348.69	13.2	349.42	347.50	-1.1	19,874	-0.01%
2024/02/20	16.5	356.53	31	356.19	357.00	-14.5	19,790	-0.07%
2024/02/19	27.2	371.50	20.2	373.53	366.50	7	19,592	0.04%
2024/02/16	32	383.48	30	380.12	381.00	2	19,637	0.01%
2024/02/15	12.1	363.10	13	368.96	370.50	-0.9	19,260	0.00%
2024/02/05	23.1	337.65	31	340.11	337.00	-8	18,948	-0.04%
2024/02/02	42	333.06	50	332.11	333.00	-8	18,947	-0.04%
2024/02/01	9.1	309.09	9	308.22	313.50	0.1	18,987	0.00%
2024/01/31	28.1	308.37	22	309.57	309.00	6.1	19,098	0.03%
2024/01/30	6.1	304.20	4	304.22	305.00	2.1	19,085	0.01%
2024/01/29	4	291.88	4.7	291.47	295.00	-0.7	19,111	0.00%
2024/01/26	6	286.41	11.7	284.40	284.00	-5.7	19,311	-0.03%
2024/01/25	7	295.36	1.1	291.90	292.00	6	19,532	0.03%
2024/01/24	4	294.25	4.1	293.36	293.50	-0.1	19,400	0.00%
2024/01/23	1	296.00	3.5	291.64	291.00	-2.5	19,559	-0.01%
2024/01/22	13	291.04	17.4	291.68	297.50	-4.4	19,345	-0.02%
2024/01/19	32	268.58	38	268.58	270.50	-6	18,793	-0.03%
2024/01/18	1.1	256.81	2.2	255.32	256.00	-1.1	18,715	-0.01%
2024/01/17	6	258.92	4.1	262.02	257.00	1.9	18,829	0.01%
2024/01/16	0	0.00	1	263.00	261.50	-1	18,890	-0.01%
2024/01/15	2	263.50	0.1	262.00	260.50	1.9	19,056	0.01%
2024/01/12	11	263.09	12	263.49	262.00	-1	19,319	-0.01%
2024/01/11	4.1	259.07	15	258.13	263.00	-11	19,423	-0.06%
2024/01/10	3	250.00	0	0.00	247.50	3	19,718	0.02%
2024/01/09	10	253.20	12.1	252.07	252.00	-2.1	19,960	-0.01%
2024/01/08	2.4	242.83	0	0.00	241.50	2.4	19,988	0.01%
2024/01/05	8.2	243.95	0	0.00	243.00	8.2	20,430	0.04%
2024/01/04	5.2	248.22	5	247.90	247.00	0.2	20,781	0.00%
2024/01/03	14.1	248.01	7.4	249.27	247.50	6.7	21,367	0.03%
2024/01/02	10.4	254.44	6.1	259.66	255.00	4.3	21,383	0.02%
2023/12/29	16	268.32	15	267.43	266.00	1	21,203	0.00%
2023/12/28	3	264.83	4.2	266.58	265.50	-1.2	21,225	-0.01%
2023/12/27	7	263.92	20	264.25	264.00	-13	21,380	-0.06%
2023/12/26	1	263.50	1	263.00	264.00	0	21,804	0.00%
2023/12/25	0	0.00	1	264.00	263.50	-1	22,253	0.00%
2023/12/22	1.1	260.91	7	260.93	259.00	-5.9	22,547	-0.03%
2023/12/21	1.1	255.81	3.2	262.06	262.00	-2.2	22,777	-0.01%
2023/12/20	1	261.50	0	0.00	261.50	1	23,024	0.00%
2023/12/19	6	258.92	7.1	260.53	260.00	-1.1	23,341	0.00%
2023/12/18	7	257.43	10	255.65	255.50	-3	23,623	-0.01%
2023/12/15	6	256.33	2	254.00	254.00	4	24,052	0.02%
2023/12/14	9.2	258.08	5.2	257.03	257.50	4	24,102	0.02%
2023/12/13	7.1	252.77	6.3	254.52	250.00	0.9	24,239	0.00%
2023/12/12	11	252.59	12	254.25	250.50	-1	24,357	0.00%
2023/12/11	23.1	255.64	17.1	257.39	251.50	6	24,544	0.02%
2023/12/08	20.2	266.86	14.1	265.84	258.50	6.1	24,567	0.02%
2023/12/07	14.1	255.54	12	253.50	259.50	2.1	24,442	0.01%
2023/12/06	3.5	243.79	5	239.10	243.50	-1.6	24,601	-0.01%
2023/12/05	4.1	230.61	2.4	232.50	228.50	1.8	24,768	0.01%
2023/12/04	5	239.21	4	243.13	236.00	1	25,017	0.00%
2023/12/01	9.1	246.50	5	246.50	246.00	4.1	25,087	0.02%
2023/11/30	8	245.81	14.1	247.93	250.00	-6	25,309	-0.02%
2023/11/29	9	243.06	7.1	243.08	243.50	1.9	25,290	0.01%
2023/11/28	7	233.57	6	234.58	235.00	1	25,443	0.00%
2023/11/27	2	230.74	4	231.25	230.00	-2	26,463	-0.01%
2023/11/24	1.1	232.20	3	233.00	232.00	-1.9	26,978	-0.01%
2023/11/22	11.1	235.95	5	234.70	233.50	6.1	27,809	0.02%
2023/11/21	7	242.79	13	243.08	244.00	-6	27,996	-0.02%
2023/11/20	0.4	234.50	3	232.83	233.00	-2.7	28,514	-0.01%
2023/11/17	14.2	231.81	11	231.41	230.50	3.2	28,784	0.01%
2023/11/16	4	232.38	2	231.50	233.00	2	29,414	0.01%
2023/11/15	8	234.94	3	228.50	228.50	5	29,340	0.02%
2023/11/14	14	228.39	17	228.74	229.50	-3	29,350	-0.01%
2023/11/13	3	227.83	4	227.75	225.50	-1	29,605	0.00%
2023/11/10	1	228.00	2	223.50	230.50	-1	29,695	0.00%
2023/11/09	5	229.80	11	229.36	231.00	-6	29,822	-0.02%
2023/11/08	8.1	225.84	9.1	225.63	224.50	-1	29,683	0.00%
2023/11/07	2.2	217.54	2	220.50	220.50	0.2	29,783	0.00%
2023/11/06	12	219.38	17	218.53	220.00	-5	30,121	-0.02%
2023/11/03	1	219.52	0.1	224.00	220.50	1	30,274	0.00%
2023/11/02	6	228.83	3	230.00	226.50	3	30,540	0.01%
2023/11/01	1	215.50	2	219.75	221.00	-1	30,490	0.00%
2023/10/31	3	222.16	3	228.67	217.50	0	30,708	0.00%
2023/10/30	1	232.50	0	0.00	232.50	1	30,679	0.00%
2023/10/27	4.2	235.75	6	234.50	235.50	-1.9	30,856	-0.01%
2023/10/26	2	232.75	2	232.25	232.00	0	31,051	0.00%
2023/10/25	13.1	246.16	2	247.00	245.50	11.1	31,115	0.04%
2023/10/24	1	245.00	1	247.00	247.00	0	31,257	0.00%
2023/10/23	3	241.17	3	244.67	239.00	0	31,608	0.00%
2023/10/20	1	242.78	0	0.00	241.50	1	32,203	0.00%
2023/10/19	3	244.98	1	245.50	243.00	2	32,573	0.01%
2023/10/18	20.2	253.22	23	251.89	246.00	-2.8	33,002	-0.01%
2023/10/17	8	266.00	4	265.25	261.50	4	32,569	0.01%
2023/10/16	1	265.53	2	268.50	265.50	-1	32,685	0.00%
2023/10/13	4	273.27	3	270.67	271.00	1	33,080	0.00%
2023/10/12	10	284.35	11	284.27	284.50	-1	32,909	0.00%
2023/10/11	29.1	289.65	20.5	279.66	274.00	8.6	33,130	0.03%
2023/10/06	1	294.50	4	290.75	289.50	-3	33,267	-0.01%
2023/10/05	6	289.00	9	287.11	288.00	-3	33,634	-0.01%
2023/10/04	0	0.00	1	289.00	287.50	-1	33,823	0.00%
2023/10/03	4	292.63	3	290.67	290.00	1	34,036	0.00%
2023/10/02	10.2	294.33	4	292.88	290.00	6.2	34,069	0.02%
2023/09/28	17	285.91	16	284.75	281.50	1	33,874	0.00%
2023/09/27	4	280.88	5	282.40	284.50	-1	33,745	0.00%
2023/09/26	6.1	281.14	6.6	280.17	275.50	-0.6	33,843	0.00%
2023/09/25	17	275.62	13	275.85	274.50	4	33,822	0.01%
2023/09/22	17.8	270.29	20	272.53	279.00	-2.2	33,668	-0.01%
2023/09/21	17.1	268.08	21.1	264.16	268.50	-4.1	33,359	-0.01%
2023/09/20	23	264.83	33	263.03	263.50	-10	33,008	-0.03%
2023/09/19	12	255.72	6	258.33	253.50	6	32,760	0.02%
2023/09/18	7.2	260.06	7	262.57	260.00	0.2	32,765	0.00%
2023/09/15	2.1	271.60	0.1	274.50	271.50	2.1	32,493	0.01%
2023/09/14	14.1	277.35	14.1	278.08	278.00	0	32,446	0.00%
2023/09/13	15.1	267.94	13	267.62	267.50	2.1	32,186	0.01%
2023/09/12	17.1	273.08	22	274.43	270.50	-4.9	32,289	-0.02%
2023/09/11	27.5	287.40	18	287.97	279.50	9.5	32,135	0.03%
2023/09/08	25	313.98	14	313.75	307.50	11	31,678	0.03%
2023/09/07	10.2	306.46	8	308.13	314.50	2.2	31,645	0.01%
2023/09/06	9	312.11	5	308.90	306.50	4	31,971	0.01%
2023/09/05	9	314.11	8	311.88	311.00	1	32,151	0.00%
2023/09/04	6	318.42	8.1	319.92	316.00	-2.1	31,990	-0.01%
2023/09/01	8.1	334.14	3	335.67	323.00	5.1	32,027	0.02%
2023/08/31	14	346.04	16.1	345.05	341.00	-2.1	31,778	-0.01%
2023/08/30	23	367.91	20.2	367.25	354.00	2.8	31,011	0.01%
2023/08/29	17.1	352.99	17.1	353.71	354.00	0	31,023	0.00%
2023/08/28	9.1	338.65	9.3	343.04	345.00	-0.2	30,750	0.00%
2023/08/25	9.8	343.52	11.1	345.07	342.50	-1.4	30,385	0.00%
2023/08/24	31.1	351.85	34	351.72	354.00	-2.9	30,075	-0.01%
2023/08/23	17	332.41	13	333.35	334.50	4	29,494	0.01%
2023/08/22	9	332.28	17.1	337.41	335.50	-8.1	30,070	-0.03%
2023/08/21	1	310.00	3	312.17	310.50	-2	29,770	-0.01%
2023/08/18	5	319.30	10.5	318.62	312.00	-5.5	29,911	-0.02%
2023/08/17	6.6	333.41	6	329.83	331.00	0.6	29,649	0.00%
2023/08/16	2	323.00	7.1	323.01	334.50	-5.1	29,316	-0.02%
2023/08/15	24	316.67	25	315.04	316.00	-1	29,189	0.00%
2023/08/14	18	291.17	18	291.36	296.00	0	29,144	0.00%
2023/08/11	20	303.18	16	303.22	300.50	4	29,103	0.01%
2023/08/10	9	300.22	3.5	302.71	296.00	5.5	28,971	0.02%
2023/08/09	18	335.78	14.1	336.82	328.50	3.9	28,392	0.01%
2023/08/08	30.1	340.35	25.6	338.96	333.50	4.5	27,833	0.02%
2023/08/07	5.6	323.38	8	333.69	336.50	-2.4	27,317	-0.01%
2023/08/04	14.6	303.81	7	305.50	306.00	7.6	27,098	0.03%
2023/08/02	9.1	305.97	12.8	300.09	297.00	-3.7	26,783	-0.01%
2023/08/01	4	320.66	1.8	305.67	319.00	2.2	26,423	0.01%
2023/07/31	7.1	343.37	6	320.33	314.00	1.1	26,171	0.00%
2023/07/28	18	342.31	19	339.55	347.50	-1	25,871	0.00%
2023/07/27	6.1	337.58	12	336.83	332.00	-6	25,518	-0.02%
2023/07/26	13.1	338.29	10	338.20	333.00	3.1	25,212	0.01%
2023/07/25	25.4	369.34	7	364.29	352.50	18.4	24,586	0.07%
2023/07/24	14.3	335.95	19	341.42	354.50	-4.7	23,766	-0.02%
2023/07/21	13	314.96	10	313.78	322.50	3	23,010	0.01%
2023/07/20	2	302.75	3	304.16	305.00	-1	22,300	0.00%
2023/07/19	10	312.05	15.3	302.93	298.50	-5.3	22,068	-0.02%
2023/07/18	32.3	298.94	41.4	300.90	312.50	-9	21,625	-0.04%
2023/07/17	16	297.56	15	299.27	293.50	1	20,944	0.00%
2023/07/14	46.2	295.60	47	294.76	296.00	-0.8	20,668	0.00%
2023/07/13	25.1	323.42	25	321.56	295.50	0.1	20,034	0.00%
2023/07/12	19	290.95	21	294.48	304.00	-2	19,203	-0.01%
2023/07/11	7	278.14	3	278.50	276.50	4	18,647	0.02%
2023/07/10	8	269.19	11	269.00	273.50	-3	18,304	-0.02%
2023/07/07	2	256.25	3	258.33	261.00	-1	17,909	-0.01%
2023/07/06	26	268.25	22	264.41	264.00	4	17,667	0.02%
2023/07/05	12	264.46	9	262.50	265.00	3	17,349	0.02%
2023/07/04	6	258.08	7	260.00	272.50	-1	16,996	-0.01%
2023/07/03	8	249.69	8	251.31	248.00	0	16,641	0.00%
2023/06/30	1	241.00	12.1	237.64	243.50	-11.1	16,329	-0.07%
2023/06/29	8	231.75	10	232.85	233.00	-2	16,120	-0.01%
2023/06/28	6	235.50	0	235.50	227.00	6	15,875	0.04%
2023/06/27	10	231.91	3	235.00	233.00	7	15,635	0.04%
2023/06/26	12	248.22	7	246.71	243.50	5	15,298	0.03%
2023/06/21	3	257.17	4	260.25	260.00	-1	15,061	-0.01%
2023/06/20	5	253.80	8	255.25	256.00	-3	14,909	-0.02%
2023/06/19	4	251.00	4	252.63	252.50	0	14,742	0.00%
2023/06/16	9	253.56	12.4	254.17	254.50	-3.4	14,558	-0.02%
2023/06/15	26	245.31	29.4	246.97	246.00	-3.4	14,123	-0.02%
2023/06/14	4.1	241.90	0	0.00	242.50	4.1	13,790	0.03%
2023/06/13	25.2	243.51	18	243.36	245.00	7.2	13,545	0.05%
2023/06/12	38.6	248.47	37	247.22	243.00	1.6	13,144	0.01%
2023/06/09	4	233.00	5	231.70	240.50	-1	12,421	-0.01%
2023/06/08	14	219.25	0.5	220.00	219.00	13.5	11,937	0.11%
2023/06/07	4	213.25	7	220.14	224.50	-3	11,744	-0.03%
2023/06/06	4	210.88	3.7	208.73	209.00	0.3	11,416	0.00%
2023/06/05	2	208.50	1.5	207.00	211.50	0.5	11,220	0.00%
2023/06/02	6	200.42	8	203.69	203.00	-2	10,857	-0.02%
2023/06/01	0	0.00	21	187.62	190.50	-21	10,204	-0.21%
2023/05/31	23	185.59	1	187.00	186.50	22	9,895	0.22%
2023/05/30	20	185.33	18	182.97	184.50	2	9,695	0.02%
2023/05/29	1	191.00	1	187.50	186.00	0	9,462	0.00%
2023/05/26	31.7	185.27	34.1	186.96	185.00	-2.4	9,012	-0.03%
2023/05/25	12	179.17	15	181.50	180.00	-3	8,182	-0.04%
2023/05/24	0	0.00	2	166.42	165.00	-2	7,686	-0.03%
2023/05/22	0	0.00	1	160.50	161.50	-1	7,261	-0.01%
2023/05/19	6	160.25	8	159.94	164.00	-2	7,143	-0.03%
2023/05/18	3	157.00	3.1	154.82	159.50	-0.1	6,904	0.00%
2023/05/17	1	149.50	4	148.88	149.50	-3	6,508	-0.05%
2023/05/16	7	144.93	2	142.79	144.50	5	6,089	0.08%
2023/05/15	1	136.07	0	0.00	135.50	1	5,715	0.02%
2023/05/12	0	139.50	0	0.00	139.00	0	5,663	0.00%
2023/05/10	0	0.00	10	139.00	139.50	-10	5,636	-0.18%
2023/05/09	10	138.00	0.3	139.00	139.00	9.8	5,615	0.17%
2023/05/05	5	136.00	0	0.00	137.00	5	5,671	0.09%
2023/05/04	1	136.00	0	0.00	136.00	1	5,687	0.02%
2023/05/03	1	132.50	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0.1	135.00	0	0.00	135.00	0.1	5,777	0.00%
2023/04/21	0	0.00	0	135.00	132.00	0	6,020	0.00%
2023/04/20	0	134.00	0	0.00	134.00	0	6,069	0.00%
2023/04/14	0.3	134.50	1	134.50	134.50	-0.8	6,224	-0.01%
2023/04/13	1	132.50	1	132.50	132.00	0	6,302	0.00%
2023/03/30	0	0.00	0.1	133.00	133.00	-0.1	6,240	0.00%
2023/03/28	4	126.75	0	0.00	128.00	4	6,421	0.06%
2023/03/24	0	0.00	0.1	128.50	129.00	-0.1	6,994	0.00%
2023/03/23	0	0.00	1.6	124.06	126.00	-1.6	7,530	-0.02%
2023/03/22	1	123.00	2	122.75	123.50	-1	7,667	-0.01%
2023/03/20	1	118.50	2	120.50	120.00	-1	7,621	-0.01%
2023/03/17	2	118.25	0	0.00	118.50	2	7,610	0.03%
2023/03/15	0	0.00	1	120.00	119.00	-1	7,704	-0.01%
2023/03/14	1	116.50	1	116.50	117.50	0	7,723	0.00%
2023/03/13	0	0.00	50	117.00	118.50	-50	7,758	-0.64%
2023/03/10	9	119.50	0	0.00	120.00	9	7,731	0.12%
2023/03/09	41	119.37	2	119.75	119.00	39	7,803	0.50%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/02	1	118.00	1	119.50	120.00	0	8,078	0.00%
2023/02/24	1	122.00	0	0.00	119.00	1	8,196	0.01%
2023/02/23	19	121.00	19	120.53	120.50	0	8,349	0.00%
2023/02/21	0	0.00	3	116.50	116.50	-3	8,830	-0.03%
2023/02/20	4	117.13	0	0.00	116.50	4	9,029	0.04%
2023/02/17	2	118.50	0	0.00	117.50	2	9,090	0.02%
2023/02/16	0	0.00	2	121.50	121.00	-2	9,203	-0.02%
2023/02/15	1	118.00	0	0.00	119.00	1	9,259	0.01%
2023/02/13	0	0.00	5	117.50	117.50	-5	9,392	-0.05%
2023/02/09	4	119.50	3	118.83	117.00	1	9,760	0.01%
2023/02/08	5	121.50	1	122.00	120.00	4	9,879	0.04%
2023/02/02	0.1	117.00	0	0.00	118.00	0.1	9,613	0.00%
2023/01/31	0	0.00	1	115.50	115.50	-1	9,642	-0.01%
2023/01/30	3	118.17	1.2	116.37	119.50	1.9	9,570	0.02%
2023/01/17	0	0.00	5	114.00	114.00	-5	9,451	-0.05%
2023/01/10	0	0.00	4	113.88	114.50	-4	10,444	-0.04%
2023/01/09	3	114.00	3	113.50	113.50	0	10,464	0.00%
2023/01/06	1	112.00	1	110.50	112.00	0	10,450	0.00%
2023/01/05	3	114.00	3	110.50	110.50	0	10,448	0.00%
2023/01/04	0	0.00	1	112.00	112.00	-1	10,370	-0.01%
2023/01/03	4	110.00	3	108.83	111.00	1	10,354	0.01%
2022/12/30	4	107.63	2	107.00	106.50	2	10,334	0.02%
2022/12/29	0	0.00	4	105.38	107.50	-4	10,358	-0.04%
2022/12/27	3	106.00	3	106.00	106.00	0	10,486	0.00%
2022/12/26	6	107.50	5	105.10	105.00	1	10,496	0.01%
2022/12/23	1	103.00	1	106.00	106.50	0	10,489	0.00%
2022/12/22	1	105.50	1	105.50	105.00	0	10,577	0.00%
2022/12/20	2	103.25	2	103.00	100.00	0	10,440	0.00%
2022/12/19	0	0.00	3	103.50	103.00	-3	10,318	-0.03%
2022/12/16	5	110.90	6	109.25	107.00	-1	10,187	-0.01%
2022/12/15	12	114.67	5	114.10	114.00	7	9,893	0.07%
2022/12/14	4	105.88	1	105.50	107.00	3	9,425	0.03%
2022/12/08	0	0.00	17	103.32	102.50	-17	9,983	-0.17%
2022/12/07	18	101.00	2	101.00	101.00	16	10,046	0.16%
2022/12/06	0	0.00	5	104.10	103.50	-5	10,246	-0.05%
2022/12/05	0	0.00	5	109.30	108.00	-5	10,310	-0.05%
2022/12/02	3	110.83	1	111.00	111.00	2	10,365	0.02%
2022/12/01	2	112.50	5	111.40	112.50	-3	10,376	-0.03%
2022/11/30	2	110.00	4	108.00	108.00	-2	10,259	-0.02%
2022/11/29	2	107.50	0	0.00	108.00	2	10,182	0.02%
2022/11/28	1	109.00	0	0.00	108.50	1	10,151	0.01%
2022/11/25	7	108.64	3	108.17	107.50	4	10,102	0.04%
2022/11/24	5	106.00	5	106.60	107.00	0	9,830	0.00%
2022/11/23	0	0.00	12	106.92	105.50	-12	9,809	-0.12%
2022/11/21	8	109.81	7	108.00	108.00	1	9,725	0.01%
2022/11/18	11	110.95	10	112.50	113.00	1	9,512	0.01%
2022/11/17	6	105.67	7	106.43	107.00	-1	9,089	-0.01%
2022/11/16	1	102.50	2	103.75	104.00	-1	8,886	-0.01%
2022/11/14	0	0.00	4	99.30	100.50	-4	8,649	-0.05%
2022/11/11	4	103.63	4	101.75	101.00	0	8,571	0.00%
2022/11/09	3	101.17	3	102.00	102.50	0	8,495	0.00%
2022/11/08	2	101.75	1	100.00	101.00	1	8,550	0.01%
2022/11/07	7	101.57	6	101.33	102.00	1	8,528	0.01%
2022/11/04	1	96.20	1.2	96.36	96.80	-0.2	8,287	0.00%
2022/11/03	1	94.70	11.1	95.42	95.10	-10.1	8,107	-0.12%
2022/11/02	0	0.00	1	90.90	92.50	-1	7,989	-0.01%
2022/11/01	10	91.70	10	91.50	91.50	0	7,996	0.00%
2022/10/28	0	0.00	0.2	93.30	92.50	-0.2	8,131	0.00%
2022/10/27	1	92.90	0	0.00	93.00	1	8,161	0.01%
2022/10/26	0	0.00	1	91.40	91.30	-1	8,133	-0.01%
2022/10/24	11	91.55	15	90.85	90.00	-4	8,135	-0.05%
2022/10/21	4	88.95	1	90.10	90.30	3	8,075	0.04%
2022/10/20	1	89.50	1	89.90	90.00	0	8,092	0.00%
2022/10/19	7	90.74	12	90.17	91.60	-5	8,056	-0.06%
2022/10/18	1	89.00	0	0.00	89.30	1	7,844	0.01%
2022/10/17	1	82.16	0	0.00	83.10	1	7,549	0.01%
2022/10/14	4	82.70	4	83.10	82.10	0	7,581	0.00%
2022/10/11	1	83.00	0	0.00	82.90	1	7,973	0.01%
2022/10/07	4	85.15	2	84.80	84.80	2	7,914	0.03%
2022/09/28	1	90.30	1.6	89.93	88.40	-0.6	7,664	-0.01%
2022/09/26	0	0.00	2.1	90.82	89.20	-2.1	7,668	-0.03%
2022/09/23	7	93.16	6.2	92.71	92.20	0.8	7,904	0.01%
2022/09/22	2	93.00	1	92.50	93.00	1	7,956	0.01%
2022/09/21	3	90.20	3	90.53	90.00	0	7,830	0.00%
2022/09/20	3	92.87	13.1	93.03	93.20	-10.1	7,646	-0.13%
2022/09/19	2	95.90	5	95.40	95.30	-3	7,475	-0.04%
2022/09/16	1	95.80	1	94.50	93.70	0	7,292	0.00%
2022/09/15	1	96.20	1	96.00	95.50	0	7,172	0.00%
2022/09/14	25	92.08	11	90.98	91.00	14	6,920	0.20%
2022/09/13	0	0.00	1	93.80	92.90	-1	6,768	-0.01%
2022/09/12	9.1	90.77	4	90.48	91.10	5.1	6,573	0.08%
2022/09/08	0	0.00	4.1	84.49	86.20	-4.1	6,484	-0.06%
2022/09/07	9	80.46	0	0.00	80.30	9	6,467	0.14%
2022/09/06	4	81.35	6	81.75	81.20	-2	6,615	-0.03%
2022/09/01	4	84.38	1	83.80	83.90	3	6,762	0.04%
2022/08/31	1	84.70	1	85.60	85.90	0	6,740	0.00%
2022/08/30	0	0.00	1	84.80	84.50	-1	6,789	-0.01%
2022/08/29	5	83.80	2	83.80	84.80	3	6,829	0.04%
2022/08/26	1	86.20	3.1	86.11	87.00	-2.1	6,799	-0.03%
2022/08/25	1	84.00	3	84.77	85.70	-2	6,768	-0.03%
2022/08/24	1	83.80	0	0.00	83.50	1	6,749	0.01%
2022/08/23	2	83.65	6	84.08	83.50	-4	6,791	-0.06%
2022/08/22	5	85.78	5	85.14	85.00	0	6,893	0.00%
2022/08/19	6	87.02	6	87.28	87.10	0	6,903	0.00%
2022/08/18	3	84.80	3	86.83	86.90	0	6,890	0.00%
2022/08/17	4	84.40	3	84.30	85.30	1	6,838	0.01%
2022/08/16	1	84.00	0	0.00	83.60	1	6,825	0.01%
2022/08/15	1.1	85.35	2	85.30	85.20	-0.9	6,797	-0.01%
2022/08/12	6	82.37	2	81.80	82.80	4	6,669	0.06%
2022/08/11	1	80.60	1	81.40	80.30	0	6,549	0.00%
2022/08/09	0	0.00	1	79.80	79.90	-1	6,553	-0.02%
2022/08/08	0	0.00	2	79.30	79.70	-2	6,590	-0.03%
2022/08/05	1	80.20	0	0.00	80.60	1	6,588	0.02%
2022/08/04	3	79.63	0	0.00	79.60	3	6,598	0.05%
2022/08/02	3	92.17	0	0.00	92.20	3	6,427	0.05%
2022/08/01	0.1	92.70	0	0.00	93.30	0.1	6,343	0.00%
2022/07/28	1	92.70	0	0.00	90.70	1	6,307	0.02%
2022/07/27	8	89.84	3	89.10	91.00	5	6,285	0.08%
2022/07/26	2	90.75	2	91.40	89.80	0	6,222	0.00%
2022/07/25	5	94.18	8	94.38	94.00	-3	6,130	-0.05%
2022/07/22	0.1	96.50	0	0.00	95.30	0.1	6,050	0.00%
2022/07/20	0	0.00	2	96.35	96.80	-2	5,880	-0.03%
2022/07/19	5	93.28	0	0.00	93.80	5	5,812	0.09%
2022/07/18	0	0.00	1	90.10	91.80	-1	5,674	-0.02%
2022/07/15	1	87.80	0	0.00	87.40	1	5,653	0.02%
2022/07/13	2	86.10	0	0.00	86.00	2	5,840	0.03%
2022/07/08	0	0.00	1	88.30	89.30	-1	5,914	-0.02%
2022/07/06	0	0.00	0	86.90	86.00	0	6,044	0.00%
2022/07/05	2	84.60	0	0.00	86.20	2	6,044	0.03%
2022/07/04	0	82.40	0	0.00	83.40	0	6,076	0.00%
2022/07/01	0	82.85	1	81.30	81.50	-1	6,107	-0.02%
2022/06/30	0	89.80	0	0.00	88.70	0	5,859	0.00%
2022/06/24	0	0.00	2	93.90	94.10	-2	5,882	-0.03%
2022/06/23	1	92.99	3	92.80	92.30	-2	5,883	-0.03%
2022/06/21	0	0.00	2	95.85	96.50	-2	5,892	-0.03%
2022/06/20	10	95.50	11	96.04	93.90	-1	5,958	-0.02%
2022/06/17	0	96.70	0	0.00	98.00	0	6,056	0.00%
2022/06/16	1	99.90	1	99.00	98.80	0	6,177	0.00%
2022/06/15	2.1	102.50	0	0.00	100.00	2.1	6,163	0.03%
2022/06/14	1	103.00	4	103.38	104.00	-3	6,154	-0.05%
2022/06/13	0.1	106.50	1	105.50	106.00	-0.9	6,167	-0.01%
2022/06/10	0	110.00	0	0.00	109.50	0	6,272	0.00%
2022/06/09	0	0.00	2	114.00	114.00	-2	6,453	-0.03%
2022/06/08	2	114.50	0	0.00	114.50	2	6,731	0.03%
2022/06/07	1	114.00	2	112.25	114.00	-1	6,811	-0.01%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/05/30	0	0.00	1	112.00	112.50	-1	7,376	-0.01%
2022/05/24	0	105.00	0	0.00	104.50	0	7,831	0.00%
2022/05/20	2	107.50	0	0.00	107.00	2	8,155	0.02%
2022/05/19	0	0.00	1	110.00	109.00	-1	8,269	-0.01%
2022/05/16	0	0.00	3	109.67	107.50	-3	8,507	-0.04%
2022/05/13	2.8	107.71	0	0.00	108.00	2.8	8,587	0.03%
2022/05/12	0	0.00	1	107.00	105.50	-1	8,662	-0.01%
2022/05/11	1	107.00	0	0.00	106.00	1	8,893	0.01%
2022/05/10	1	108.00	0	0.00	110.00	1	8,902	0.01%
2022/05/09	1	112.50	1	110.00	110.00	0	9,013	0.00%
2022/05/04	0	0.00	1	114.50	115.00	-1	9,416	-0.01%
2022/05/03	0	0.00	1	111.00	111.00	-1	9,440	-0.01%
2022/04/29	1	110.00	0	0.00	108.50	1	9,485	0.01%
2022/04/28	1	108.50	0	0.00	108.00	1	9,529	0.01%
2022/04/25	6	108.17	5	107.00	107.00	1	9,596	0.01%
2022/04/19	2	114.50	0	0.00	113.50	2	9,539	0.02%
2022/04/15	0	113.00	0	0.00	112.50	0	9,847	0.00%
2022/04/14	0.1	115.50	0	0.00	114.50	0.1	10,028	0.00%
2022/04/13	3.1	116.50	0	0.00	116.00	3.1	10,073	0.03%
2022/04/12	1	118.47	12	117.63	117.00	-11	10,092	-0.11%
2022/04/11	0.3	120.52	0	0.00	119.50	0.3	10,188	0.00%
2022/04/08	3	121.34	1	122.00	122.50	2	10,174	0.02%
2022/04/07	0	126.00	2	124.75	122.50	-2	10,113	-0.02%
2022/04/06	1	127.00	0	0.00	127.50	1	10,048	0.01%
2022/04/01	0	0.00	3	128.67	130.50	-3	10,021	-0.03%
2022/03/31	0	0.00	2	129.75	130.00	-2	10,067	-0.02%
2022/03/29	0	131.50	0	0.00	131.00	0	10,208	0.00%
2022/03/25	1	130.50	1	130.00	130.50	0	10,598	0.00%
2022/03/24	0	0.00	2	129.00	129.50	-2	10,745	-0.02%
2022/03/23	3	130.50	1	130.00	129.00	2	10,883	0.02%
2022/03/22	2	126.75	4.1	127.14	128.50	-2.1	11,334	-0.02%
2022/03/21	3	131.33	2	133.25	131.00	1	11,369	0.01%
2022/03/18	1	128.50	1	130.50	130.50	0	11,535	0.00%
2022/03/17	1	130.00	0	0.00	130.50	1	12,011	0.01%
2022/03/16	0	126.50	1	128.50	127.00	-1	12,303	-0.01%
2022/03/15	2	127.25	3	126.67	126.00	-1	12,771	-0.01%
2022/03/14	2.1	129.58	3	129.00	130.50	-0.9	13,145	-0.01%
2022/03/11	5	133.10	12	131.63	133.00	-7	13,092	-0.05%
2022/03/10	2	140.49	1	138.00	138.50	1	13,162	0.01%
2022/03/09	4	137.37	3	135.33	136.00	1	13,254	0.01%
2022/03/08	0.1	139.75	9	136.06	135.50	-8.9	13,304	-0.07%
2022/03/07	1	139.53	0	0.00	139.50	1	13,326	0.01%
2022/03/04	9	148.00	3	148.50	148.00	6	13,289	0.05%
2022/03/03	7	149.07	0	0.00	148.50	7	13,403	0.05%
2022/03/02	2	147.00	2	145.25	146.00	0	13,442	0.00%
2022/03/01	2	144.75	5	145.50	145.50	-3	13,445	-0.02%
2022/02/25	4	142.10	1	141.00	140.00	3	13,345	0.02%
2022/02/24	1	143.48	0	143.00	141.00	1	13,363	0.01%
2022/02/23	0	0.00	2	143.00	148.00	-2	13,405	-0.01%
2022/02/22	4.1	142.46	12	140.04	140.00	-7.9	13,560	-0.06%
2022/02/21	1	148.49	3	148.00	147.50	-2	13,689	-0.01%
2022/02/18	2	151.50	2	151.25	152.50	0	13,886	0.00%
2022/02/17	4	152.50	1	151.50	152.50	3	14,252	0.02%
2022/02/16	2	152.25	2	151.25	151.50	0	14,789	0.00%
2022/02/15	2	149.75	5	150.00	149.50	-3	15,392	-0.02%
2022/02/14	2	144.75	3	144.50	143.50	-1	15,733	-0.01%
2022/02/11	3	150.83	1	151.00	148.00	2	16,225	0.01%
2022/02/10	1	151.00	0	0.00	150.00	1	16,909	0.01%
2022/02/09	11	152.50	4	154.13	152.50	7	17,851	0.04%
2022/02/08	5	148.50	6	150.67	152.50	-1	18,397	-0.01%
2022/02/07	1	147.00	1	146.00	146.00	0	18,438	0.00%
2022/01/26	0	0.00	1	137.00	137.50	-1	18,851	-0.01%
2022/01/25	0	142.00	0	0.00	142.00	0	19,252	0.00%
2022/01/24	2	136.75	2	139.75	140.00	0	19,863	0.00%
2022/01/21	17	140.44	16.1	140.99	141.00	0.9	20,164	0.00%
2022/01/20	1	143.00	3	145.83	142.00	-2	20,174	-0.01%
2022/01/18	6	143.50	1	144.00	143.00	5	20,268	0.02%
2022/01/17	3	139.83	2	141.25	140.50	1	20,318	0.00%
2022/01/14	2	138.25	1.1	135.77	138.50	0.9	20,520	0.00%
2022/01/13	1	140.00	3	139.67	139.50	-2	21,100	-0.01%
2022/01/11	1	141.00	0.1	141.50	141.00	0.9	21,319	0.00%
2022/01/10	1	148.00	22	138.50	149.00	-21	21,764	-0.10%
2022/01/07	5.5	148.00	4	149.38	147.50	1.5	21,736	0.01%
2022/01/06	1	155.50	2	150.25	154.50	-1	21,802	0.00%
2022/01/05	2	154.25	6	154.00	154.00	-4	22,262	-0.02%
2022/01/04	28	157.16	2	153.50	152.50	26	23,353	0.11%
2022/01/03	1	156.50	4	156.00	156.50	-3	24,034	-0.01%
2021/12/30	0	0.00	0.2	155.50	155.50	-0.2	24,047	0.00%
2021/12/29	5	154.50	1	154.00	154.00	4	24,031	0.02%
2021/12/28	0	0.00	3	156.33	156.50	-3	24,030	-0.01%
2021/12/27	11	157.41	6	156.67	155.00	5	24,009	0.02%
2021/12/24	1	155.50	0	0.00	156.00	1	23,957	0.00%
2021/12/23	5	155.80	2	156.00	155.00	3	23,949	0.01%
2021/12/22	7	157.36	7	156.21	157.00	0	23,896	0.00%
2021/12/21	6	152.17	10	151.10	155.00	-4	23,739	-0.02%
2021/12/20	3.3	157.41	2	152.50	153.50	1.3	23,512	0.01%
2021/12/17	1	153.50	4	155.25	154.50	-3	23,365	-0.01%
2021/12/16	5.1	158.63	8	159.63	158.00	-2.9	23,232	-0.01%
2021/12/15	7	153.14	3.5	152.07	152.50	3.5	22,701	0.02%
2021/12/14	5	153.21	6	152.33	151.50	-1	22,456	0.00%
2021/12/13	14	158.86	14	159.36	160.00	0	22,105	0.00%
2021/12/10	10	150.70	11	151.73	152.50	-1	21,555	0.00%
2021/12/09	20	146.73	11	146.09	148.00	9	21,107	0.04%
2021/12/08	1	136.51	4	140.63	142.50	-3	20,581	-0.01%
2021/12/07	2.4	133.71	0	133.50	132.50	2.4	20,071	0.01%
2021/12/06	3.8	134.00	12	134.04	134.50	-8.2	19,908	-0.04%
2021/12/03	2.8	139.49	12	140.46	141.00	-9.2	19,687	-0.05%
2021/12/02	8	138.25	4	137.50	136.50	4	19,627	0.02%
2021/12/01	13	137.54	3	137.83	139.00	10	19,526	0.05%
2021/11/30	4	135.88	2	136.25	136.00	2	19,466	0.01%
2021/11/29	0	0.00	2	132.25	132.00	-2	19,444	-0.01%
2021/11/26	7	133.07	7	134.64	135.00	0	19,377	0.00%
2021/11/25	1	134.50	1	134.50	134.00	0	19,277	0.00%
2021/11/24	0.2	133.50	6	133.17	134.00	-5.8	19,241	-0.03%
2021/11/23	2.2	133.64	4	134.38	134.50	-1.8	19,141	-0.01%
2021/11/22	6.6	139.56	4	139.88	138.00	2.6	18,983	0.01%
2021/11/19	2.2	141.41	2	141.00	141.00	0.2	18,878	0.00%
2021/11/18	3.3	140.45	11	143.09	138.50	-7.7	18,774	-0.04%
2021/11/17	16	140.47	9.1	138.77	143.00	6.9	18,459	0.04%
2021/11/16	4	140.13	6.1	140.49	140.50	-2.1	18,248	-0.01%
2021/11/15	10	137.45	5.7	136.25	136.00	4.3	17,904	0.02%
2021/11/12	15.5	134.79	16	133.69	135.50	-0.5	17,418	0.00%
2021/11/11	12.4	139.08	13	139.15	137.00	-0.6	16,805	0.00%
2021/11/10	10.2	138.77	10	140.00	139.00	0.2	16,617	0.00%
2021/11/09	14.2	138.00	12	135.54	136.50	2.2	16,104	0.01%
2021/11/08	3	128.83	11.1	130.80	133.50	-8.1	15,262	-0.05%
2021/11/05	17.5	125.39	13	124.62	124.00	4.5	14,409	0.03%
2021/11/04	4.3	123.23	11	122.05	121.00	-6.7	13,781	-0.05%
2021/11/03	5	122.30	10	122.30	123.00	-5	13,598	-0.04%
2021/11/02	9.8	119.14	9.1	118.69	118.50	0.8	13,020	0.01%
2021/11/01	4	117.13	5.3	118.42	119.50	-1.3	12,583	-0.01%
2021/10/29	1	112.50	4.4	111.29	112.50	-3.4	11,904	-0.03%
2021/10/28	1	107.50	0	0.00	107.50	1	11,594	0.01%
2021/10/27	12	107.00	0	0.00	108.00	12	11,525	0.10%
2021/10/26	2	108.00	10.1	106.46	105.50	-8.1	11,465	-0.07%
2021/10/25	1.1	104.00	3	103.50	104.00	-1.9	11,395	-0.02%
2021/10/22	20	104.98	3	105.00	105.00	17	11,377	0.15%
2021/10/21	6	112.50	11	113.36	106.50	-5	11,294	-0.04%
2021/10/20	2.3	110.78	10	110.35	110.00	-7.7	10,860	-0.07%
2021/10/19	2	108.50	3	109.00	110.00	-1	10,784	-0.01%
2021/10/18	30	110.00	15	110.83	107.00	15	10,665	0.14%
2021/10/15	4	106.88	8	106.50	107.00	-4	10,137	-0.04%
2021/10/14	2	105.75	7	105.29	104.50	-5	9,964	-0.05%
2021/10/13	18	106.00	23	105.76	107.00	-5	9,776	-0.05%
2021/10/12	27	103.63	36	104.57	105.00	-9	9,222	-0.10%
2021/10/08	6	96.70	32	98.56	100.50	-26	8,078	-0.32%
2021/10/07	0	0.00	2	90.30	91.80	-2	7,290	-0.03%
2021/10/06	1	84.00	0	0.00	83.50	1	7,296	0.01%
2021/10/05	6	84.43	0	0.00	84.90	6	7,486	0.08%
2021/10/04	0	0.00	3	85.33	84.80	-3	7,591	-0.04%
2021/09/29	2.2	86.69	0	0.00	86.90	2.2	7,877	0.03%
2021/09/23	0	0.00	1	92.60	93.00	-1	7,945	-0.01%
2021/09/22	5	90.76	0	0.00	91.00	5	7,995	0.06%
2021/09/16	0	0.00	1	90.60	90.90	-1	8,304	-0.01%
2021/09/15	0.2	89.50	0	0.00	89.00	0.2	8,329	0.00%
2021/09/14	0	0.00	6	90.03	90.20	-6	8,458	-0.07%
2021/09/13	0	0.00	1	91.20	90.10	-1	8,842	-0.01%
2021/09/10	2	90.50	1	90.50	90.30	1	9,126	0.01%
2021/09/08	6	89.57	2	89.10	87.70	4	9,669	0.04%
2021/09/07	1	93.00	1.3	93.11	91.30	-0.3	9,625	0.00%
2021/09/06	0.5	90.80	0.1	90.20	90.70	0.4	9,556	0.00%
2021/09/02	2	91.00	0	0.00	88.80	2	9,559	0.02%
2021/08/31	0	0.00	2	86.50	87.80	-2	9,523	-0.02%
2021/08/30	0.3	85.70	0	0.00	85.30	0.3	9,551	0.00%
2021/08/25	0.1	87.40	1	87.20	87.20	-0.9	9,663	-0.01%
2021/08/24	1	86.00	1	85.50	86.20	0	9,735	0.00%
2021/08/23	2	83.10	0	0.00	83.20	2	9,652	0.02%
2021/08/20	8	81.98	7	81.60	81.50	1	9,748	0.01%
2021/08/19	16	83.51	3	83.50	83.10	13	9,724	0.13%
2021/08/18	1	83.90	2	85.05	86.40	-1	9,819	-0.01%
2021/08/17	0	0.00	1	86.60	85.60	-1	10,014	-0.01%
2021/08/16	0	0.00	3	89.20	88.10	-3	10,070	-0.03%
2021/08/13	2	92.25	2	92.55	92.50	0	10,272	0.00%
2021/08/12	1.1	91.16	4	92.43	94.60	-2.9	10,641	-0.03%
2021/08/11	1	95.60	4	93.33	92.80	-3	10,843	-0.03%
2021/08/09	3	100.33	1	99.50	99.10	2	11,543	0.02%
2021/08/03	0	0.00	1	99.30	98.50	-1	12,714	-0.01%
2021/07/30	0	99.10	0	0.00	100.00	0	13,181	0.00%
2021/07/29	3	100.10	2	98.95	98.80	1	13,315	0.01%
2021/07/28	5	99.96	1.2	100.33	99.50	3.8	13,431	0.03%
2021/07/27	4.2	102.81	1	102.50	101.00	3.2	13,611	0.02%
2021/07/26	12	101.59	2	102.00	101.00	10	13,723	0.07%
2021/07/22	1	99.10	3	97.80	97.30	-2	13,652	-0.01%
2021/07/21	1.1	96.03	8	97.80	96.10	-6.9	13,730	-0.05%
2021/07/20	0	0.00	1	100.00	98.90	-1	13,774	-0.01%
2021/07/19	10	99.09	3	99.97	100.00	7	13,920	0.05%
2021/07/16	6	97.03	3	97.50	97.80	3	13,929	0.02%
2021/07/15	0.1	95.90	2	96.45	97.40	-1.9	13,973	-0.01%
2021/07/14	5	96.16	0	0.00	95.30	5	14,038	0.04%
2021/07/13	4.1	98.30	0	0.00	97.20	4.1	14,178	0.03%
2021/07/12	4.1	97.63	10	97.54	97.60	-5.9	14,447	-0.04%
2021/07/09	2	102.50	71	102.00	101.00	-69	14,393	-0.48%
2021/07/08	3	105.67	1	107.50	105.50	2	14,472	0.01%
2021/07/07	1.2	112.08	2	112.00	113.00	-0.8	14,399	-0.01%
2021/07/06	12	112.13	3	112.33	112.50	9	14,384	0.06%
2021/07/05	2	111.25	1.5	110.50	111.50	0.5	14,430	0.00%
2021/07/02	1	106.50	3	106.83	107.00	-2	14,340	-0.01%
2021/07/01	0	0.00	0.2	107.50	107.00	-0.2	14,338	0.00%
2021/06/30	1	106.50	2	107.00	107.50	-1	14,348	-0.01%
2021/06/29	1	107.00	4	107.00	106.50	-3	14,334	-0.02%
2021/06/28	6.5	108.35	3	107.50	110.00	3.5	14,388	0.02%
2021/06/25	6	110.17	2	108.50	108.50	4	14,245	0.03%
2021/06/24	72.2	112.97	0	0.00	112.00	72.2	14,121	0.51%
2021/06/23	4	111.38	0	0.00	110.50	4	14,188	0.03%
2021/06/22	2	115.75	5	115.70	111.00	-3	14,126	-0.02%
2021/06/21	7	119.93	8	120.63	118.00	-1	13,793	-0.01%
2021/06/18	11	121.27	10	122.80	125.00	1	13,541	0.01%
2021/06/17	4	114.75	6	115.00	116.00	-2	13,286	-0.02%
2021/06/16	0	0.00	2	114.50	112.00	-2	13,203	-0.02%
2021/06/15	4	112.75	0	0.00	112.50	4	13,380	0.03%
2021/06/10	2	113.50	4	113.75	114.00	-2	13,623	-0.01%
2021/06/09	6	113.25	5	113.80	113.50	1	13,743	0.01%
2021/06/08	1	110.50	0	0.00	110.50	1	13,739	0.01%
2021/06/07	0	0.00	66	109.50	111.50	-66	13,982	-0.47%
2021/06/04	5	112.40	1	113.48	112.00	4	14,326	0.03%
2021/06/03	0	0.00	3	112.00	114.00	-3	14,526	-0.02%
2021/06/02	3	113.80	2	112.50	110.00	1	14,698	0.01%
2021/06/01	6	114.67	5	115.70	113.50	1	14,626	0.01%
2021/05/31	1	108.50	1	110.00	110.00	0	14,522	0.00%
2021/05/28	5	107.30	2	108.00	108.00	3	14,490	0.02%
2021/05/27	2	105.50	3	105.83	105.00	-1	14,401	-0.01%
2021/05/26	4	104.38	4	102.75	103.00	0	14,398	0.00%
2021/05/25	5	103.40	16	104.09	106.00	-11	14,306	-0.08%
2021/05/24	2	98.20	1	96.70	99.10	1	14,150	0.01%
2021/05/21	72	98.95	11	100.41	99.60	61	14,500	0.42%
2021/05/20	41	103.61	29	104.00	102.00	12	14,231	0.08%
2021/05/19	6	115.42	6	115.25	113.00	0	13,924	0.00%
2021/05/18	10	111.40	9	111.67	115.00	1	13,880	0.01%
2021/05/17	44.1	104.10	114	103.80	106.50	-69.9	13,825	-0.51%	大賣/
2021/05/14	92	105.33	21.1	101.57	100.00	70.9	13,398	0.53%
2021/05/13	27.1	95.45	22	96.14	97.20	5.1	13,010	0.04%
2021/05/12	1	104.00	0.6	104.00	104.00	0.4	12,347	0.00%
2021/05/11	6	117.58	1	116.00	115.50	5	12,296	0.04%
2021/05/10	8	127.69	4	128.75	128.00	4	12,100	0.03%
2021/05/07	6	120.17	3	121.67	122.00	3	11,789	0.03%
2021/05/06	5	120.80	3	118.50	120.00	2	11,685	0.02%
2021/05/05	7	126.14	6	127.08	123.50	1	11,554	0.01%
2021/05/04	15.2	126.49	14	118.82	121.50	1.2	11,406	0.01%
2021/05/03	4.1	129.87	5.1	128.75	125.00	-1.1	11,245	-0.01%
2021/04/29	3.8	121.14	2.1	123.43	123.00	1.8	11,012	0.02%
2021/04/28	4	119.00	2	121.75	120.50	2	10,953	0.02%
2021/04/27	2.1	117.96	0	0.00	119.00	2.1	10,947	0.02%
2021/04/26	0	0.00	1	115.00	117.00	-1	10,762	-0.01%
2021/04/23	0	0.00	3	109.00	111.00	-3	10,613	-0.03%
2021/04/22	1	104.50	3	105.00	104.00	-2	10,485	-0.02%
2021/04/21	3	107.00	0.4	107.12	106.50	2.6	10,433	0.02%
2021/04/20	3	107.67	1	107.00	108.00	2	10,536	0.02%
2021/04/19	2	109.50	2	110.50	110.00	0	10,499	0.00%
2021/04/16	5	113.70	7	114.93	115.50	-2	10,319	-0.02%
2021/04/15	2	108.50	3	108.82	108.00	-1	10,045	-0.01%
2021/04/14	4	103.51	3.5	106.97	107.50	0.5	9,963	0.01%
2021/04/13	0	101.50	2	105.25	101.50	-2	9,837	-0.02%
2021/04/12	4.6	104.68	2	105.50	104.00	2.6	9,844	0.03%
2021/04/09	3.6	102.00	4	101.88	102.00	-0.4	9,781	0.00%
2021/04/08	0	98.80	2	99.30	98.80	-2	9,660	-0.02%
2021/04/07	0.6	100.00	10.1	100.00	100.50	-9.5	9,626	-0.10%
2021/04/06	4	100.20	4	100.50	99.60	0	9,614	0.00%
2021/04/01	1.2	98.75	1	98.40	98.60	0.2	9,580	0.00%
2021/03/30	1	96.70	0	0.00	96.80	1	9,388	0.01%
2021/03/29	0	0.00	31	97.80	97.50	-31	9,386	-0.33%
2021/03/26	1	96.30	4.1	96.44	97.30	-3.1	9,390	-0.03%
2021/03/25	1.2	94.42	0	0.00	94.80	1.2	9,360	0.01%
2021/03/24	0	0.00	1	97.40	95.80	-1	9,397	-0.01%
2021/03/23	8	96.13	4	95.90	96.70	4	9,391	0.04%
2021/03/22	9.1	97.20	13	97.21	97.10	-4	9,377	-0.04%
2021/03/19	11	96.42	9	95.83	96.80	2	9,286	0.02%
2021/03/18	7.1	95.85	15	96.96	96.20	-7.9	9,267	-0.09%
2021/03/17	2.2	95.36	0	0.00	93.70	2.2	9,111	0.02%
2021/03/16	8	94.38	9	94.34	95.50	-1	9,134	-0.01%
2021/03/15	13	96.00	2	95.15	94.70	11	9,070	0.12%
2021/03/12	2	93.80	2	93.85	93.50	0	9,105	0.00%
2021/03/11	2.2	94.76	10	94.29	95.80	-7.8	9,014	-0.09%
2021/03/10	17	93.50	26.5	93.25	92.40	-9.5	8,729	-0.11%
2021/03/09	20	90.85	36	90.07	90.60	-16	8,454	-0.19%
2021/03/08	1	87.40	5	88.66	87.40	-4	8,222	-0.05%
2021/03/05	42	84.36	121	83.90	85.40	-79	8,024	-0.98%	大賣/
2021/03/04	86	84.71	2	85.00	85.00	84	8,003	1.05%
2021/03/02	6	85.50	0	0.00	85.30	6	7,980	0.08%
2021/02/26	2	86.60	5	86.48	87.00	-3	7,937	-0.04%
2021/02/25	6	88.37	0	0.00	88.00	6	7,912	0.08%
2021/02/24	6	88.75	0	0.00	88.20	6	8,013	0.07%
2021/02/23	42	90.05	30	90.45	90.20	12	8,056	0.15%
2021/02/22	20.5	87.10	4	86.75	87.80	16.5	7,612	0.22%
2021/02/19	3	83.00	0	0.00	85.00	3	7,414	0.04%
2021/02/18	4	84.85	0	0.00	85.30	4	7,308	0.05%
2021/02/17	1	85.50	7.2	83.36	85.10	-6.2	7,090	-0.09%
2021/02/05	0	0.00	3	78.70	79.10	-3	6,712	-0.04%
2021/02/04	0	0.00	1	79.30	77.00	-1	6,653	-0.02%
2021/02/01	1	77.80	0	0.00	77.20	1	6,705	0.01%
2021/01/28	1	80.70	1	81.20	78.90	0	6,647	0.00%
2021/01/27	2	80.85	1	80.90	80.20	1	6,585	0.02%
2021/01/26	0	0.00	0.1	79.80	79.60	-0.1	6,558	0.00%
2021/01/25	0	0.00	1	80.60	80.60	-1	6,531	-0.02%
2021/01/22	0.1	78.10	18	76.90	78.60	-18	6,476	-0.28%
2021/01/21	7	76.17	1	75.50	76.10	6	6,645	0.09%
2021/01/20	28	77.42	27	76.65	76.00	1	7,126	0.01%
2021/01/19	6	79.30	21	79.66	79.70	-15	6,990	-0.21%
2021/01/18	40	78.97	36	79.88	79.00	4	7,009	0.06%
2021/01/15	25	79.82	25	80.15	79.90	0	6,970	0.00%
2021/01/14	8	81.03	0	0.00	80.60	8	6,955	0.12%
2021/01/13	19	80.49	2.3	81.00	81.30	16.8	6,921	0.24%
2021/01/12	2	78.65	0	0.00	79.00	2	6,807	0.03%
2021/01/11	1	78.80	15	79.00	79.20	-14	6,749	-0.21%
2021/01/08	1	78.10	1	78.60	79.10	0	6,695	0.00%
2021/01/07	1.1	77.09	0	0.00	78.20	1.1	6,626	0.02%
2021/01/06	6	77.80	0	0.00	77.80	6	6,613	0.09%
2021/01/05	0	0.00	2	78.90	78.90	-2	6,566	-0.03%
2021/01/04	0	78.10	0	0.00	78.50	0	6,500	0.00%
2020/12/31	11	78.10	12	78.48	77.80	-1	6,519	-0.02%
2020/12/30	4	77.30	4	77.70	77.90	0	6,474	0.00%
2020/12/29	12	77.10	8	78.00	77.30	4	6,531	0.06%
2020/12/28	8	77.60	8	77.45	77.60	0	6,546	0.00%
2020/12/25	0	0.00	1	76.40	76.60	-1	6,659	-0.02%
2020/12/24	3	77.10	0	0.00	76.20	3	6,847	0.04%
2020/12/23	2	76.70	2	77.10	76.30	0	6,908	0.00%
2020/12/22	1	77.00	1	77.50	76.60	0	7,019	0.00%
2020/12/21	2	78.70	0	0.00	78.50	2	7,021	0.03%
2020/12/18	6	80.38	0	0.00	80.40	6	6,925	0.09%
2020/12/17	1	79.50	0	0.00	79.60	1	6,819	0.01%
2020/12/10	3	78.40	0	0.00	78.30	3	6,647	0.05%
2020/12/08	0	0.00	4	83.28	81.80	-4	6,544	-0.06%
2020/12/07	7	79.99	6	80.65	81.10	1	6,359	0.02%
2020/12/04	0	0.00	1	80.10	80.10	-1	6,429	-0.02%
2020/12/03	0	0.00	1	80.00	80.60	-1	6,484	-0.02%
2020/11/30	3	79.10	0	0.00	78.50	3	6,923	0.04%
2020/11/27	0	0.00	20	79.30	79.50	-20	7,176	-0.28%
2020/11/26	9	77.76	7	78.50	78.40	2	7,174	0.03%
2020/11/25	26	78.20	25	78.98	78.50	1	7,231	0.01%
2020/11/24	15	78.25	0	0.00	78.10	15	7,298	0.21%
2020/11/23	7	79.87	5	80.30	79.90	2	7,265	0.03%
2020/11/20	2	77.45	17	77.65	79.50	-15	7,224	-0.21%
2020/11/19	1	75.60	0	0.00	75.60	1	7,241	0.01%
2020/11/18	3	75.40	7	75.59	75.10	-4	7,279	-0.05%
2020/11/16	0	0.00	1	75.00	73.90	-1	7,636	-0.01%
2020/11/11	0	0.00	1	73.00	73.10	-1	8,871	-0.01%
2020/11/10	7	72.46	0	74.00	72.60	7	9,046	0.08%
2020/11/04	0	71.80	0	0.00	71.90	0	9,350	0.00%
2020/11/03	10	71.40	0	0.00	71.60	10	9,392	0.11%
2020/10/30	1	71.00	1	71.80	71.80	0	9,541	0.00%
2020/10/29	4	70.40	3	70.27	71.30	1	9,498	0.01%
2020/10/28	12.3	73.48	1	74.60	71.90	11.3	9,376	0.12%
2020/10/27	0	0.00	1	79.90	79.80	-1	8,963	-0.01%
2020/10/26	1	80.10	2	80.05	79.90	-1	9,037	-0.01%
2020/10/21	1	79.20	0	0.00	78.70	1	9,496	0.01%
2020/10/20	0	0.00	6	79.00	79.40	-6	10,003	-0.06%
2020/10/19	5	77.90	0	0.00	77.90	5	10,231	0.05%
2020/10/16	2	76.90	2	76.40	76.00	0	10,291	0.00%
2020/10/14	0	0.00	2	78.25	79.00	-2	10,478	-0.02%
2020/10/12	1	76.70	0	0.00	76.00	1	10,497	0.01%
2020/10/07	0	0.00	1	76.50	76.90	-1	10,769	-0.01%
2020/10/06	4	76.48	2	76.95	76.70	2	11,080	0.02%
2020/10/05	1	75.80	1	77.20	77.30	0	11,190	0.00%
2020/09/30	6	75.55	4	75.90	75.50	2	11,254	0.02%
2020/09/29	1	75.90	1	76.50	76.30	0	11,275	0.00%
2020/09/28	0	0.00	2	77.25	80.60	-2	11,179	-0.02%
2020/09/25	1	75.40	0	0.00	75.40	1	11,178	0.01%
2020/09/22	0	0.00	2	81.00	80.80	-2	11,511	-0.02%
2020/09/18	0	0.00	1	82.20	82.30	-1	11,651	-0.01%
2020/09/14	1	81.30	1	81.50	80.60	0	12,192	0.00%
2020/09/11	0	0.00	6	78.95	79.20	-6	12,108	-0.05%
2020/09/10	3	78.53	5	77.96	77.60	-2	12,109	-0.02%
2020/09/09	13	78.39	11	78.71	79.10	2	12,167	0.02%
2020/09/08	8	79.03	7	78.11	77.60	1	12,117	0.01%
2020/09/07	8	81.00	8	79.13	79.10	0	12,086	0.00%
2020/09/04	5	83.46	4	82.93	82.80	1	12,063	0.01%
2020/09/03	3	84.70	12	85.77	85.10	-9	12,021	-0.07%
2020/09/02	15	84.61	9	83.60	82.60	6	11,870	0.05%
2020/09/01	6	85.95	19	85.80	85.70	-13	12,056	-0.11%
2020/08/31	6	87.40	4	85.90	84.90	2	12,498	0.02%
2020/08/28	0	0.00	1	87.30	86.20	-1	12,528	-0.01%
2020/08/27	3	88.97	4	89.28	89.70	-1	12,491	-0.01%
2020/08/26	28	89.32	7	88.53	88.30	21	12,498	0.17%
2020/08/25	0	0.00	2	88.60	91.50	-2	12,417	-0.02%
2020/08/24	10	84.64	7	86.19	86.60	3	12,271	0.02%
2020/08/21	8	85.43	1	85.60	85.30	7	12,308	0.06%
2020/08/20	7	88.27	10	84.46	83.50	-3	12,342	-0.02%
2020/08/19	7	90.80	5	90.64	88.80	2	12,143	0.02%
2020/08/18	15	93.13	18	91.88	91.40	-3	11,859	-0.03%
2020/08/17	7	88.24	17	87.04	86.50	-10	11,437	-0.09%
2020/08/14	5	84.48	11	85.62	85.50	-6	11,215	-0.05%
2020/08/13	3	83.77	0	0.00	84.00	3	11,144	0.03%
2020/08/12	1	79.90	0	0.00	79.90	1	11,150	0.01%
2020/08/11	2	81.60	4	81.30	82.00	-2	11,431	-0.02%
2020/08/10	0	0.00	1	80.00	80.10	-1	11,944	-0.01%
2020/08/07	2	83.75	2	83.50	82.40	0	12,239	0.00%
2020/08/06	0	0.00	3	84.30	82.50	-3	12,885	-0.02%
2020/08/05	5	85.00	5	85.06	85.50	0	13,069	0.00%
2020/08/04	12	84.42	1	83.80	84.60	11	13,077	0.08%
2020/08/03	7	82.29	0	0.00	82.50	7	13,113	0.05%
2020/07/31	1	84.30	5	83.70	84.00	-4	13,029	-0.03%
2020/07/29	6	84.23	1	83.60	83.60	5	12,920	0.04%
2020/07/28	8	83.93	8	84.69	84.40	0	12,794	0.00%
2020/07/27	3	84.00	5	84.54	84.70	-2	12,699	-0.02%
2020/07/24	18	83.60	20	82.89	82.40	-2	12,506	-0.02%
2020/07/23	4	76.98	0	0.00	78.70	4	12,017	0.03%
2020/07/21	1	75.00	1	75.50	74.40	0	11,633	0.00%
2020/07/20	5	72.60	5	73.40	73.90	0	11,496	0.00%
2020/07/17	0	0.00	2	73.30	73.20	-2	11,448	-0.02%
2020/07/16	4	71.98	3	72.13	72.10	1	11,417	0.01%
2020/07/15	6	72.12	10	72.58	72.00	-4	11,392	-0.04%
2020/07/14	2	73.70	14	73.31	73.70	-12	11,340	-0.11%
2020/07/13	13	73.42	1	75.00	72.10	12	11,228	0.11%
2020/07/10	2	72.50	17	72.18	72.00	-15	11,055	-0.14%
2020/07/09	5	70.50	3	71.10	70.80	2	11,008	0.02%
2020/07/08	16	71.35	16	72.18	71.40	0	10,907	0.00%
2020/07/07	14	71.93	6	70.50	70.50	8	10,759	0.07%
2020/07/06	6	70.95	8	71.58	71.70	-2	10,716	-0.02%
2020/07/03	2	71.25	4	70.48	70.30	-2	10,669	-0.02%
2020/07/02	0	0.00	3	69.00	69.30	-3	10,545	-0.03%
2020/07/01	5	66.00	23	67.18	68.10	-18	10,512	-0.17%
2020/06/30	5	65.24	5	65.62	65.50	0	10,615	0.00%
2020/06/29	5	65.18	6	65.72	66.00	-1	10,749	-0.01%
2020/06/24	14	66.04	0	0.00	65.40	14	10,793	0.13%
2020/06/23	0	0.00	4	66.15	66.90	-4	10,835	-0.04%
2020/06/22	2	64.80	4	64.95	65.10	-2	10,675	-0.02%
2020/06/19	1	63.40	0	0.00	63.00	1	10,546	0.01%
2020/06/18	3	64.43	3	64.37	64.80	0	10,482	0.00%
2020/06/17	7	64.63	3	64.27	64.50	4	10,439	0.04%
2020/06/16	5	64.62	3	64.57	64.90	2	10,415	0.02%
2020/06/15	3	64.03	4	63.75	62.30	-1	10,383	-0.01%
2020/06/12	4	62.03	6	60.05	63.00	-2	10,376	-0.02%
2020/06/11	7	61.83	2	62.00	61.70	5	10,349	0.05%
2020/06/10	1	63.50	0	0.00	63.60	1	10,243	0.01%
2020/06/09	4	63.93	0	0.00	63.50	4	10,246	0.04%
2020/06/08	13	66.43	0	0.00	64.30	13	10,178	0.13%
2020/06/05	6	66.97	32	67.40	69.10	-26	9,742	-0.27%
2020/06/04	2	63.00	1	63.00	62.90	1	9,343	0.01%
2020/06/03	2	62.40	1	62.50	62.40	1	9,305	0.01%
2020/06/02	1	61.10	3	61.40	61.80	-2	9,274	-0.02%
2020/06/01	4	61.03	2	61.15	61.60	2	9,252	0.02%
2020/05/28	1	60.20	1.1	60.42	59.60	-0.1	9,175	0.00%
2020/05/27	14	63.51	1.2	61.88	61.30	12.8	9,125	0.14%
2020/05/26	1	63.00	1	63.00	63.50	0	9,047	0.00%
2020/05/25	2	62.85	2	63.10	63.10	0	9,010	0.00%
2020/05/22	1	63.00	0.1	61.40	61.40	0.9	8,966	0.01%
2020/05/21	2.1	63.67	11	63.61	63.50	-8.9	8,986	-0.10%
2020/05/20	2	62.95	1	62.60	62.60	1	9,153	0.01%
2020/05/19	10	63.05	15	63.24	62.60	-5	9,248	-0.05%
2020/05/18	3	62.20	4	61.28	62.00	-1	9,321	-0.01%
2020/05/15	2.2	61.79	6	62.00	62.40	-3.8	9,073	-0.04%
2020/05/14	4	59.15	14	59.49	58.90	-10	8,670	-0.12%
2020/05/13	20	58.14	23	59.13	59.50	-3	8,548	-0.04%
2020/05/12	14.1	54.82	9	54.14	55.80	5.1	8,300	0.06%
2020/05/11	6	53.42	1	53.30	53.10	5	8,239	0.06%
2020/05/08	3	51.80	1	52.00	52.00	2	8,525	0.02%
2020/05/07	5	50.60	0	0.00	51.20	5	8,832	0.06%
2020/05/06	1	50.50	0	0.00	50.30	1	8,852	0.01%
2020/05/04	96	51.97	96	51.00	51.20	0	8,888	0.00%
2020/04/30	0	0.00	2	52.40	52.00	-2	8,884	-0.02%
2020/04/27	1	52.60	0	0.00	52.90	1	8,901	0.01%
2020/04/20	0	0.00	1	53.80	54.50	-1	9,017	-0.01%
2020/04/17	0	0.00	1.3	54.35	53.20	-1.3	8,961	-0.01%
2020/04/16	1	53.90	0	0.00	54.00	1	8,864	0.01%
2020/04/15	1	52.60	1	53.10	54.00	0	8,778	0.00%
2020/04/14	6	52.30	3	52.20	53.00	3	8,667	0.03%
2020/04/13	3	51.40	0	0.00	50.50	3	8,559	0.04%
2020/04/10	1	50.30	0	0.00	50.90	1	8,574	0.01%
2020/04/09	0	0.00	5	50.66	50.50	-5	8,580	-0.06%
2020/04/07	1	52.00	0	0.00	51.70	1	8,548	0.01%
2020/04/06	8	52.19	8	52.05	52.40	0	8,511	0.00%
2020/04/01	9	52.51	13	52.20	52.50	-4	8,404	-0.05%
2020/03/31	4	48.70	4	50.68	51.00	0	8,180	0.00%
2020/03/30	1	46.85	0	0.00	46.85	1	7,938	0.01%
2020/03/27	0	0.00	8	47.25	46.85	-8	7,876	-0.10%
2020/03/26	0	0.00	2	44.05	44.20	-2	7,753	-0.03%
2020/03/25	2	41.10	0	0.00	43.60	2	7,689	0.03%
2020/03/24	1	39.25	1	39.55	39.65	0	7,664	0.00%
2020/03/23	0	0.00	2	38.50	38.25	-2	7,848	-0.03%
2020/03/20	0	0.00	2	41.80	40.50	-2	7,849	-0.03%
2020/03/19	2	39.00	0	0.00	38.15	2	7,824	0.03%
2020/03/18	1	40.00	0	0.00	40.00	1	7,764	0.01%
2020/03/16	2	45.00	2	44.20	43.75	0	7,611	0.00%
2020/03/12	3	47.60	0	0.00	47.55	3	7,448	0.04%
2020/03/10	2	49.40	0	0.00	49.60	2	7,263	0.03%
2020/03/09	5	51.60	5	51.30	50.10	0	7,117	0.00%
2020/03/06	11	52.29	19	52.39	52.60	-8	7,020	-0.11%
2020/03/05	1	52.90	1	52.70	52.60	0	6,992	0.00%
2020/03/04	1	51.80	0	0.00	51.90	1	6,967	0.01%
2020/03/03	1	53.00	0	0.00	52.60	1	6,897	0.01%
2020/03/02	0	0.00	14	50.87	52.20	-14	6,841	-0.20%
2020/02/27	1	52.40	7	52.84	52.10	-6	6,759	-0.09%
2020/02/26	6	53.95	0	0.00	53.90	6	6,686	0.09%
2020/02/24	3	55.03	3	54.50	55.30	0	6,702	0.00%
2020/02/21	10	55.18	18	55.44	54.90	-8	6,633	-0.12%
2020/02/20	4	56.78	2	57.10	58.00	2	6,321	0.03%
2020/02/19	12	58.77	16	58.52	57.70	-4	6,154	-0.06%
2020/02/17	3	59.63	8	58.89	58.70	-5	5,922	-0.08%
2020/02/14	2	59.15	23	58.65	58.90	-21	5,789	-0.36%
2020/02/13	6	58.53	14	58.04	59.00	-8	5,527	-0.14%
2020/02/12	1	56.80	12	55.83	56.00	-11	5,085	-0.22%
2020/02/11	27	55.14	6	55.73	55.80	21	4,882	0.43%
2020/02/10	26	53.72	8	53.18	54.30	18	4,523	0.40%
2020/02/06	1	52.10	1	52.00	52.20	0	4,323	0.00%
2020/02/05	2	51.75	2	51.45	51.40	0	4,346	0.00%
2020/02/04	1	51.00	0	0.00	50.90	1	4,316	0.02%
2020/01/31	3	51.17	0	0.00	51.20	3	4,330	0.07%
2020/01/30	5	49.97	3	50.60	50.80	2	4,358	0.05%
2020/01/20	0	0.00	11	52.33	52.20	-11	4,395	-0.25%
2020/01/17	11	51.65	1	51.60	51.90	10	4,311	0.23%
2020/01/16	1	51.20	2	51.35	51.20	-1	4,218	-0.02%
2020/01/10	1	50.20	5	50.70	50.40	-4	4,370	-0.09%
2020/01/09	1	50.00	0	0.00	50.20	1	4,397	0.02%
2020/01/07	1	49.65	1	49.60	49.60	0	4,413	0.00%
2020/01/06	0	0.00	1	50.00	50.00	-1	4,421	-0.02%
2020/01/03	2	50.35	0	0.00	50.20	2	4,428	0.05%
2020/01/02	1	50.00	8	50.14	50.00	-7	4,433	-0.16%
2019/12/31	6	49.73	1	49.70	49.70	5	4,409	0.11%
2019/12/30	8	50.23	10	50.16	50.10	-2	4,382	-0.05%
2019/12/27	4	50.70	0	0.00	50.50	4	4,349	0.09%
2019/12/25	7	51.36	2	51.50	51.50	5	4,386	0.11%
2019/12/24	2	50.80	0	0.00	50.80	2	4,499	0.04%
2019/12/23	140	51.52	510	51.38	50.90	-370	4,519	-8.19%	大買/大賣/鉅額交易
2019/12/20	5	52.34	3	52.33	52.00	2	4,684	0.04%
2019/12/19	372	52.92	4	52.68	52.40	368	4,869	7.56%	大買/鉅額交易
2019/12/18	9	52.69	46	52.61	52.70	-37	4,889	-0.76%
2019/12/17	1	51.50	2	51.70	51.40	-1	4,738	-0.02%
2019/12/16	4	51.13	1	50.80	51.20	3	4,757	0.06%
2019/12/13	3	51.03	2	51.50	51.10	1	4,738	0.02%
2019/12/11	1	50.90	0	0.00	50.80	1	4,746	0.02%
2019/12/10	1	50.60	0	0.00	50.90	1	4,764	0.02%
2019/11/29	0	0.00	1	50.50	50.30	-1	5,368	-0.02%
2019/11/26	1	51.10	0	0.00	51.40	1	5,572	0.02%
2019/11/25	2	52.00	0	0.00	51.40	2	5,592	0.04%
2019/11/22	2.3	51.91	14	51.60	52.00	-11.7	5,657	-0.21%
2019/11/21	0	0.00	1	51.80	51.80	-1	5,816	-0.02%
2019/11/19	14	50.50	0	0.00	50.80	14	5,872	0.24%
2019/11/18	0	0.00	1	50.60	50.40	-1	6,032	-0.02%
2019/11/15	1	49.60	0	0.00	49.05	1	6,428	0.02%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	1	49.95	2	50.10	49.95	-1	6,828	-0.01%
2019/11/08	1	51.40	1	51.10	51.20	0	7,213	0.00%
2019/11/07	0	0.00	2	51.40	51.10	-2	7,432	-0.03%
2019/11/06	2	52.00	4	52.10	51.90	-2	7,483	-0.03%
2019/11/05	2	52.65	2	53.00	52.60	0	7,449	0.00%
2019/11/04	6	51.68	0	0.00	52.30	6	7,357	0.08%
2019/11/01	2	50.70	2	51.10	51.20	0	7,285	0.00%
2019/10/30	0	0.00	1	50.80	50.70	-1	7,389	-0.01%
2019/10/29	2	52.10	0	0.00	51.50	2	7,347	0.03%
2019/10/28	3	51.90	6	51.58	51.50	-3	7,324	-0.04%
2019/10/25	0	0.00	3	50.30	50.50	-3	7,221	-0.04%
2019/10/22	1	50.00	0	0.00	50.00	1	7,270	0.01%
2019/10/18	10	49.00	10	49.10	49.00	0	7,237	0.00%
2019/10/17	14	49.18	14	48.95	49.30	0	7,309	0.00%
2019/10/16	12	49.22	12	49.38	49.20	0	7,294	0.00%
2019/10/15	1	49.35	0	0.00	49.35	1	7,321	0.01%
2019/10/14	1	49.90	0	0.00	49.75	1	7,402	0.01%
2019/10/08	1	49.70	0	0.00	49.70	1	7,693	0.01%
2019/10/03	0	0.00	2	50.20	50.20	-2	7,897	-0.03%
2019/10/02	2	50.20	0	0.00	50.10	2	7,934	0.03%
2019/10/01	1	49.45	0	0.00	49.45	1	7,976	0.01%
2019/09/27	5	49.81	1	49.75	49.65	4	8,032	0.05%
2019/09/25	5	53.22	7	52.30	51.80	-2	8,066	-0.02%
2019/09/23	2	52.30	1	52.00	52.30	1	7,952	0.01%
2019/09/19	1	50.80	0	0.00	50.90	1	8,405	0.01%
2019/09/16	6	52.15	0	0.00	51.70	6	8,714	0.07%
2019/09/12	0	0.00	1	52.40	52.70	-1	8,734	-0.01%
2019/09/11	3	53.93	1	52.60	52.30	2	8,823	0.02%
2019/09/09	0	0.00	4	53.45	53.30	-4	8,780	-0.05%
2019/09/05	20	51.50	1	51.00	52.40	19	8,571	0.22%
2019/09/02	0	0.00	2	50.80	51.40	-2	8,407	-0.02%
2019/08/30	0	0.00	1	52.80	52.80	-1	8,226	-0.01%
2019/08/29	2	52.90	0	0.00	52.60	2	8,179	0.02%
2019/08/27	20	53.23	180	52.77	52.20	-160	8,115	-1.97%	大賣/鉅額交易
2019/08/26	65	53.60	133	53.34	52.70	-68	8,061	-0.84%	大賣/
2019/08/23	225	53.04	0	0.00	53.00	225	7,872	2.86%	大買/鉅額交易
2019/08/21	33	53.00	0	0.00	53.10	33	7,731	0.43%
2019/08/20	0	0.00	1	52.50	52.80	-1	7,524	-0.01%
2019/08/19	1	50.30	1	50.30	50.80	0	7,070	0.00%
2019/08/16	0	0.00	2	49.10	49.60	-2	6,718	-0.03%
2019/08/15	0	0.00	2	46.55	46.30	-2	6,506	-0.03%
2019/08/14	4	49.55	4	48.29	48.20	0	6,395	0.00%
2019/08/13	4	49.38	3	49.40	49.40	1	6,243	0.02%
2019/08/12	3	49.45	4	49.90	49.45	-1	6,127	-0.02%
2019/08/08	2	47.30	0	0.00	46.80	2	5,960	0.03%
2019/08/07	0	0.00	1	46.55	46.20	-1	5,917	-0.02%
2019/08/02	1	45.10	0	0.00	45.20	1	5,864	0.02%
2019/07/31	1	46.85	0	0.00	46.80	1	5,744	0.02%
2019/07/25	0	0.00	3	49.10	48.75	-3	5,664	-0.05%
2019/07/22	1	48.25	0	0.00	48.35	1	5,537	0.02%
2019/07/18	2	48.15	0	0.00	48.05	2	5,493	0.04%
2019/07/15	1	50.40	0	0.00	49.90	1	5,272	0.02%
2019/07/12	3	53.47	5	53.40	53.50	-2	5,095	-0.04%
2019/07/10	2	52.70	0	0.00	52.50	2	5,002	0.04%
2019/07/09	0	0.00	10.1	53.19	52.30	-10.1	4,972	-0.20%
2019/07/05	1	54.30	0	0.00	54.70	1	4,867	0.02%
2019/07/04	0	0.00	3	55.27	54.60	-3	4,792	-0.06%
2019/07/03	1	53.60	4	54.38	54.40	-3	4,751	-0.06%
2019/07/02	4	53.70	2	53.50	54.20	2	4,750	0.04%
2019/07/01	8	53.95	10	54.02	53.80	-2	4,823	-0.04%
2019/06/28	3	53.03	5	52.48	53.20	-2	4,739	-0.04%
2019/06/27	25	52.54	29	52.88	53.40	-4	4,581	-0.09%
2019/06/26	12	49.27	11	48.99	50.00	1	4,170	0.02%
2019/06/25	0	0.00	3	48.03	47.75	-3	3,984	-0.08%
2019/06/21	1	47.00	2	46.65	46.40	-1	3,819	-0.03%
2019/06/20	4	47.86	3	47.55	47.50	1	3,768	0.03%
2019/06/19	2	47.98	6	48.18	48.50	-4	3,870	-0.10%
2019/06/18	2	47.05	1	47.05	47.05	1	4,005	0.02%
2019/06/17	2	45.15	0	0.00	44.80	2	3,948	0.05%
2019/06/11	2	44.53	0	0.00	44.45	2	4,158	0.05%
2019/06/10	12	45.23	6	45.20	45.20	6	4,144	0.14%
2019/06/05	10	44.85	10	45.10	44.85	0	4,237	0.00%
2019/05/17	0	0.00	2	44.95	44.90	-2	6,113	-0.03%
2019/05/16	1	46.60	5	46.90	44.95	-4	6,412	-0.06%
2019/05/10	0	0.00	4	46.35	46.35	-4	6,686	-0.06%
2019/05/08	0	0.00	1	48.05	48.55	-1	6,683	-0.01%
2019/04/29	1	50.50	2.2	49.65	49.60	-1.2	6,982	-0.02%
2019/04/26	0	0.00	7	51.07	50.80	-7	6,989	-0.10%
2019/04/25	2	52.60	1	51.30	51.30	1	7,103	0.01%
2019/04/24	0.1	52.70	0	0.00	52.80	0.1	7,086	0.00%
2019/04/19	0	0.00	1	51.60	51.50	-1	7,234	-0.01%
2019/04/18	3	51.87	0	0.00	51.20	3	7,282	0.04%
2019/04/17	3	52.60	1	53.30	52.40	2	7,451	0.03%
2019/04/16	0	0.00	2	50.20	51.90	-2	7,450	-0.03%
2019/04/11	0	0.00	2	51.00	50.80	-2	7,721	-0.03%
2019/04/10	4	51.20	0	0.00	51.00	4	7,800	0.05%
2019/04/09	1	50.90	2	51.60	52.30	-1	7,968	-0.01%
2019/04/08	5	51.80	11	51.58	51.40	-6	8,215	-0.07%
2019/04/03	1.1	51.20	5	51.42	51.20	-3.9	8,665	-0.05%
2019/04/02	1	49.60	0	0.00	49.80	1	9,014	0.01%
2019/04/01	2	49.50	3	49.78	49.30	-1	9,380	-0.01%
2019/03/29	0	0.00	1	49.15	49.10	-1	9,440	-0.01%
2019/03/27	3	48.78	2	48.43	49.00	1	9,779	0.01%
2019/03/26	1	49.40	5	49.30	49.30	-4	9,742	-0.04%
2019/03/22	1	51.00	10	50.73	50.50	-9	9,734	-0.09%
2019/03/21	5	49.67	34	49.67	50.50	-29	9,659	-0.30%
2019/03/20	2	48.05	0	0.00	48.00	2	9,503	0.02%
2019/03/19	8	48.04	5	47.85	48.00	3	9,530	0.03%
2019/03/18	1	47.35	0	0.00	47.40	1	9,614	0.01%
2019/03/15	8	45.73	18	45.88	45.65	-10	9,592	-0.10%
2019/03/14	0	0.00	1	46.15	45.95	-1	9,587	-0.01%
2019/03/13	1	46.50	0	0.00	46.25	1	9,640	0.01%
2019/03/12	0	0.00	1	46.45	46.65	-1	9,668	-0.01%
2019/03/11	4	46.30	8	46.35	46.65	-4	9,782	-0.04%
2019/03/08	0	0.00	2	46.10	46.35	-2	9,850	-0.02%
2019/03/07	6	46.88	0	0.00	46.70	6	9,953	0.06%
2019/03/06	3	47.92	0	0.00	47.75	3	10,031	0.03%
2019/03/05	14	47.83	0	0.00	47.75	14	10,119	0.14%
2019/03/04	0	0.00	5	48.61	48.90	-5	10,064	-0.05%
2019/02/26	0	0.00	6	46.98	47.70	-6	9,914	-0.06%
2019/02/25	0	0.00	5	45.76	46.10	-5	9,622	-0.05%
2019/02/22	7	45.42	12	45.63	45.60	-5	9,614	-0.05%
2019/02/21	29	46.37	25	46.89	45.50	4	9,562	0.04%
2019/02/20	5	45.27	3	45.57	46.00	2	9,284	0.02%
2019/02/19	4	44.55	1	44.50	44.80	3	9,157	0.03%
2019/02/18	3	44.20	3	44.90	44.65	0	9,236	0.00%
2019/02/15	20	43.95	6	43.78	44.00	14	9,092	0.15%
2019/02/14	1	42.75	1	42.85	42.95	0	8,790	0.00%
2019/02/13	7	42.90	14	42.10	42.90	-7	8,705	-0.08%
2019/02/12	1	41.65	0	0.00	41.70	1	8,571	0.01%
2019/02/11	0	0.00	3	40.57	40.75	-3	8,450	-0.04%
2019/01/30	5	40.25	0	0.00	40.15	5	8,432	0.06%
2019/01/28	6	40.28	0	0.00	40.30	6	8,391	0.07%
2019/01/25	1	40.25	0	0.00	40.00	1	8,403	0.01%
2019/01/24	8	40.42	1	41.00	39.95	7	8,410	0.08%
2019/01/22	0.1	39.85	2	39.85	39.85	-1.9	8,344	-0.02%
2019/01/17	0	0.00	2	40.10	39.85	-2	8,447	-0.02%
2019/01/15	0	0.00	1	39.40	39.80	-1	8,382	-0.01%
2019/01/14	2	39.05	4	39.28	38.90	-2	8,399	-0.02%
2019/01/11	2	39.55	0	0.00	39.50	2	8,398	0.02%
2019/01/10	1	39.70	3	40.02	40.15	-2	8,360	-0.02%
2019/01/09	5	40.26	1	40.50	39.80	4	8,352	0.05%
2019/01/08	0	0.00	0.6	40.85	40.85	-0.6	8,174	-0.01%
2019/01/07	3	40.30	12	40.40	41.15	-9	8,064	-0.11%
2019/01/04	2	38.43	12	38.63	39.20	-10	7,973	-0.13%
2019/01/03	3	39.18	2	39.20	38.65	1	7,928	0.01%
2019/01/02	10	39.97	6	39.79	39.40	4	7,860	0.05%
2018/12/27	11	42.03	10	42.24	40.45	1	7,688	0.01%
2018/12/26	26	42.19	5	43.86	41.30	21	7,361	0.29%
2018/12/25	22	44.01	18	43.89	44.90	4	6,817	0.06%
2018/12/24	2	41.03	4	42.09	43.55	-2	6,266	-0.03%
2018/12/20	0	0.00	1	37.35	37.55	-1	5,515	-0.02%
2018/12/19	1	37.85	0	0.00	38.10	1	5,469	0.02%
2018/12/10	1	40.30	3	40.48	40.80	-2	5,168	-0.04%
2018/12/06	1	39.55	15	39.41	39.20	-14	5,147	-0.27%
2018/12/04	2	41.28	0	0.00	41.70	2	5,152	0.04%
2018/12/03	1	40.60	1	40.80	41.10	0	5,077	0.00%
2018/11/29	0	0.00	1	40.40	38.60	-1	4,884	-0.02%
2018/11/27	6	37.25	14	37.82	37.15	-8	4,594	-0.17%
2018/11/26	7	37.90	7	37.80	37.90	0	4,559	0.00%
2018/11/22	0	0.00	2	38.28	38.00	-2	4,684	-0.04%
2018/11/21	3	37.00	2	36.93	37.05	1	4,700	0.02%
2018/11/20	1	38.60	0	0.00	38.25	1	4,633	0.02%
2018/11/16	11	38.41	10	36.95	38.50	1	4,576	0.02%
2018/11/15	1	39.50	0	0.00	38.30	1	4,481	0.02%
2018/11/13	1	40.50	0	0.00	40.40	1	4,610	0.02%
2018/11/12	1	41.80	0	0.00	41.45	1	4,841	0.02%
2018/11/07	0	0.00	3.3	42.10	42.00	-3.3	5,234	-0.06%
2018/11/06	1	40.90	0	0.00	41.05	1	5,294	0.02%
2018/11/02	4	42.38	0	0.00	42.05	4	5,347	0.07%
2018/11/01	0	0.00	10	42.20	42.50	-10	5,348	-0.19%
2018/10/31	0	0.00	1	40.30	40.45	-1	5,354	-0.02%
2018/10/30	1	39.00	0	0.00	39.00	1	5,361	0.02%
2018/10/29	0	0.00	1	41.00	39.90	-1	5,366	-0.02%
2018/10/26	1	39.85	0	0.00	40.20	1	5,447	0.02%
2018/10/25	1	36.55	1	39.00	39.00	0	5,461	0.00%
2018/10/24	1	38.00	0	0.00	38.45	1	5,452	0.02%
2018/10/22	1	39.40	0	0.00	39.45	1	5,610	0.02%
2018/10/17	10.1	40.65	0	0.00	40.65	10.1	6,369	0.16%
2018/10/15	1	41.80	0	0.00	41.75	1	6,534	0.02%
2018/10/11	3	41.83	0	0.00	41.70	3	6,817	0.04%
2018/10/09	1	46.40	1	47.70	46.30	0	6,766	0.00%
2018/10/08	1	47.35	0	0.00	47.60	1	6,735	0.01%
2018/10/05	2	46.30	2	46.10	46.15	0	6,728	0.00%
2018/10/04	0	0.00	1	47.95	47.95	-1	6,706	-0.01%
2018/10/02	1	48.80	0	0.00	48.80	1	6,824	0.01%
2018/10/01	0.2	49.25	0	0.00	49.20	0.2	6,911	0.00%
2018/09/27	2	48.00	0	0.00	48.00	2	7,092	0.03%
2018/09/26	1	48.70	0	0.00	48.20	1	7,165	0.01%
2018/09/25	1	49.15	1	49.05	49.00	0	7,155	0.00%
2018/09/21	17	48.58	10	49.05	48.60	7	7,166	0.10%
2018/09/18	2	51.30	0	0.00	50.00	2	7,229	0.03%
2018/09/17	5	51.60	2	51.50	51.60	3	7,234	0.04%
2018/09/14	10	51.60	6	50.94	51.90	4	7,293	0.05%
2018/09/13	21	48.78	10	48.66	48.60	11	7,376	0.15%
2018/09/12	11	50.11	0	0.00	49.20	11	7,430	0.15%
2018/09/11	0	0.00	3	49.50	50.10	-3	7,486	-0.04%
2018/09/07	4	51.35	0	0.00	49.70	4	7,645	0.05%
2018/09/04	1	52.30	2	52.40	52.30	-1	7,692	-0.01%
2018/09/03	0	0.00	5	52.90	52.00	-5	7,880	-0.06%
2018/08/31	2	52.30	0	0.00	52.40	2	7,971	0.03%
2018/08/30	11	51.45	6	51.90	51.30	5	8,074	0.06%
2018/08/29	9	54.30	0	0.00	53.00	9	8,043	0.11%
2018/08/28	3	53.60	1	54.00	53.70	2	8,093	0.02%
2018/08/27	9	52.27	3	52.50	52.80	6	8,079	0.07%
2018/08/23	3	51.50	4	51.50	51.90	-1	8,243	-0.01%
2018/08/22	4	51.70	0	0.00	51.30	4	8,319	0.05%
2018/08/21	6	51.90	9	52.12	52.00	-3	8,311	-0.04%
2018/08/20	3	49.20	2	49.00	49.00	1	8,274	0.01%
2018/08/17	12	50.58	12	51.28	50.30	0	8,296	0.00%
2018/08/16	6	53.25	3	53.50	53.20	3	8,213	0.04%
2018/08/15	2	55.15	0	0.00	54.40	2	8,285	0.02%
2018/08/14	1	56.60	0	0.00	56.40	1	8,167	0.01%
2018/08/13	4	55.50	5	56.58	54.80	-1	8,390	-0.01%
2018/08/09	3	57.10	3	57.00	57.10	0	9,040	0.00%
2018/08/08	0	0.00	1	58.20	57.40	-1	9,330	-0.01%
2018/08/07	10	57.60	11	57.83	57.60	-1	9,430	-0.01%
2018/08/06	3	58.20	3	58.60	58.20	0	9,564	0.00%
2018/08/02	0	0.00	2	60.30	58.80	-2	9,871	-0.02%
2018/07/30	1	61.60	0	0.00	60.30	1	9,961	0.01%
2018/07/27	2	63.40	3	63.07	62.70	-1	9,989	-0.01%
2018/07/26	44	63.63	42	66.20	63.40	2	9,945	0.02%
2018/07/25	15	66.07	15	66.00	66.30	0	9,752	0.00%
2018/07/24	0	0.00	31	62.39	62.40	-31	9,346	-0.33%
2018/07/23	16	58.24	3	58.17	57.70	13	9,108	0.14%
2018/07/20	3	60.40	0	0.00	58.00	3	9,078	0.03%
2018/07/19	28	61.10	28	63.80	61.10	0	8,995	0.00%
2018/07/18	1	62.90	0	0.00	62.80	1	8,980	0.01%
2018/07/13	0	0.00	1	58.70	59.20	-1	9,048	-0.01%
2018/07/09	1	62.80	1	62.00	61.60	0	9,201	0.00%
2018/07/02	0	0.00	2	66.50	66.30	-2	9,586	-0.02%
2018/06/28	10	65.75	4	66.95	65.30	6	9,593	0.06%
2018/06/26	12	66.97	2	67.20	68.00	10	9,593	0.10%
2018/06/25	4	67.10	3	67.10	67.90	1	9,618	0.01%
2018/06/22	3	69.10	4	68.50	67.50	-1	9,587	-0.01%
2018/06/21	4	71.75	4	72.70	71.60	0	9,489	0.00%
2018/06/14	1	76.50	0	0.00	75.10	1	9,317	0.01%
2018/06/13	4	76.80	2	78.10	76.60	2	9,411	0.02%
2018/06/12	1	77.00	2	77.00	77.20	-1	9,510	-0.01%
2018/06/11	0	0.00	20	78.00	77.50	-20	9,498	-0.21%
2018/06/08	3	75.27	0	0.00	74.50	3	9,390	0.03%
2018/06/07	15	74.80	5	75.66	74.30	10	9,394	0.11%
2018/06/06	0	0.00	4	76.50	76.40	-4	9,451	-0.04%
2018/06/05	13	78.52	2.1	78.51	76.20	10.9	9,464	0.12%
2018/05/30	7	79.36	0	0.00	78.60	7	9,870	0.07%
2018/05/29	0	0.00	0.1	80.90	80.80	-0.1	9,810	0.00%
2018/05/28	1	83.10	0.1	82.20	82.20	0.9	9,801	0.01%
2018/05/25	0	0.00	1.1	83.97	83.50	-1.1	9,755	-0.01%
2018/05/24	5	87.80	2	88.20	86.40	3	9,690	0.03%
2018/05/22	2	87.50	2	88.80	88.80	0	9,591	0.00%
2018/05/21	0	0.00	1	86.30	86.30	-1	9,635	-0.01%
2018/05/18	40.1	85.13	48	82.26	85.20	-7.9	9,483	-0.08%
2018/05/17	2	78.40	7	80.01	80.60	-5	9,237	-0.05%
2018/05/16	19	77.29	17.1	79.77	75.60	1.9	9,016	0.02%
2018/05/15	9.1	76.43	3	78.00	79.10	6.1	8,824	0.07%
2018/05/14	25	76.50	25	76.58	77.50	0	8,869	0.00%
2018/05/11	12	74.20	1	75.50	75.90	11	8,772	0.13%
2018/05/10	20.1	76.00	21	75.00	76.00	-0.9	8,738	-0.01%
2018/05/09	5.1	70.46	2	72.00	71.90	3.1	8,561	0.04%
2018/05/08	1	70.30	14	71.01	69.60	-13	8,500	-0.15%
2018/05/07	12.1	69.89	10	71.65	71.60	2.1	8,561	0.02%
2018/05/04	5	66.60	24	67.28	69.30	-19	8,656	-0.22%
2018/05/03	6	65.35	1	67.50	66.30	5	8,631	0.06%
2018/05/02	11	65.72	2	65.00	64.70	9	8,727	0.10%
2018/04/30	3	65.40	3	63.50	65.40	0	9,013	0.00%
2018/04/27	5	63.90	5	63.56	63.90	0	9,098	0.00%
2018/04/26	11	63.52	9	64.19	63.50	2	9,209	0.02%
2018/04/25	5	64.36	4	64.80	64.50	1	9,162	0.01%
2018/04/24	3	65.90	4	64.25	65.90	-1	9,217	-0.01%
2018/04/23	6	64.97	4	64.05	65.40	2	9,242	0.02%
2018/04/20	2	65.10	1.3	64.60	64.50	0.8	9,316	0.01%
2018/04/18	1	67.10	1	67.00	67.00	0	9,337	0.00%
2018/04/17	7	64.63	0	0.00	65.80	7	9,534	0.07%
2018/04/16	6	67.27	3.2	68.41	66.70	2.8	9,561	0.03%
2018/04/13	7	70.96	1.1	70.92	69.50	5.9	9,646	0.06%
2018/04/12	4	71.50	1	74.00	71.20	3	9,783	0.03%
2018/04/11	2.1	72.50	7	71.90	73.20	-4.9	9,756	-0.05%
2018/04/10	0	69.80	0.2	69.80	67.80	-0.2	9,676	0.00%
2018/04/09	1	72.60	11	71.38	70.00	-10	9,651	-0.10%
2018/04/03	3	68.90	2	68.65	68.50	1	9,496	0.01%
2018/04/02	9	68.81	2	68.20	67.70	7	9,481	0.07%
2018/03/30	6	66.50	4	67.48	66.10	2	9,371	0.02%
2018/03/29	0	0.00	5	67.80	67.90	-5	9,346	-0.05%
2018/03/28	3	68.70	5	67.74	66.80	-2	9,330	-0.02%
2018/03/26	4	67.30	4	66.53	67.30	0	9,309	0.00%
2018/03/23	4	64.20	3	64.87	66.60	1	9,455	0.01%
2018/03/22	3	66.00	3	66.80	66.00	0	9,397	0.00%
2018/03/21	4	66.70	3	66.90	66.70	1	9,471	0.01%
2018/03/20	3	67.00	2	66.80	67.20	1	9,688	0.01%
2018/03/19	8	67.08	4	67.05	66.90	4	9,804	0.04%
2018/03/15	0	0.00	6	68.22	67.70	-6	9,560	-0.06%
2018/03/14	4	66.65	4	66.38	66.30	0	9,556	0.00%
2018/03/13	5	66.62	3	66.20	66.30	2	9,590	0.02%
2018/03/12	16	66.66	9	67.50	66.60	7	9,519	0.07%
2018/03/09	2	69.60	2	69.80	69.40	0	9,414	0.00%
2018/03/08	6	74.27	3	76.00	72.40	3	9,334	0.03%
2018/03/07	0	0.00	4	72.68	72.70	-4	8,991	-0.04%
2018/03/05	13	70.08	6	69.53	69.90	7	8,961	0.08%
2018/03/02	1	68.10	5	68.56	68.10	-4	8,984	-0.04%
2018/03/01	2	70.80	3	69.73	70.80	-1	9,006	-0.01%
2018/02/27	1	70.90	0	0.00	70.30	1	8,924	0.01%
2018/02/26	1	73.50	1	72.60	72.60	0	8,835	0.00%
2018/02/23	1	74.10	3	72.47	72.10	-2	8,758	-0.02%
2018/02/22	1	72.30	0.1	72.50	72.50	0.9	8,743	0.01%
2018/02/21	3	72.37	7	72.29	74.10	-4	8,709	-0.05%
2018/02/12	2	67.65	1	67.40	67.40	1	8,591	0.01%
2018/02/09	3	68.40	0	0.00	66.30	3	8,509	0.04%
2018/02/08	1	68.00	4	67.18	67.00	-3	8,355	-0.04%
2018/02/07	3	68.00	1	69.40	66.00	2	8,327	0.02%
2018/02/06	1	63.80	0.2	64.70	64.70	0.8	8,225	0.01%
2018/02/05	8	69.43	0	0.00	69.00	8	8,162	0.10%
2018/02/02	1	73.30	2	74.10	74.40	-1	8,218	-0.01%
2018/02/01	8	73.60	6	71.90	71.70	2	8,375	0.02%
2018/01/30	4	73.50	10	73.02	74.20	-6	8,342	-0.07%
2018/01/29	28.1	74.95	23	76.14	75.00	5.1	8,311	0.06%
2018/01/26	5	70.56	4	73.00	70.40	1	8,146	0.01%
2018/01/25	1.1	71.71	1	72.80	72.80	0.1	8,089	0.00%
2018/01/24	7	71.49	8	71.93	70.30	-1	8,017	-0.01%
2018/01/23	1	67.70	1	67.00	67.00	0	7,896	0.00%
2018/01/18	11	65.79	13	64.40	64.20	-2	7,966	-0.03%
2018/01/17	1	64.60	0	0.00	65.20	1	8,030	0.01%
2018/01/16	1	64.30	1	64.00	63.00	0	8,226	0.00%
2018/01/12	1	67.20	0	0.00	65.60	1	8,190	0.01%
2018/01/11	2	64.40	12	64.91	68.00	-10	8,023	-0.12%
2018/01/09	12	62.18	12	62.71	61.50	0	7,634	0.00%
2018/01/08	0	0.00	6	61.00	61.00	-6	7,466	-0.08%
2018/01/05	2	58.80	1	57.70	58.20	1	7,233	0.01%
2018/01/04	2	58.35	2	57.35	59.20	0	7,106	0.00%
2018/01/03	0	0.00	1	53.20	55.30	-1	6,888	-0.01%
2018/01/02	2	53.00	0	0.00	52.80	2	6,782	0.03%