技嘉 (2376)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 技嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

技嘉

(2376)

可現股當沖

股價
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

技嘉 (2376)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.1	260.48	1.4	264.07	268.00	-0.3	7,416	0.00%
2024/12/16	4.1	267.52	1	259.00	260.00	3.1	7,421	0.04%
2024/12/12	2.3	274.01	0	0.00	271.50	2.3	7,358	0.03%
2024/12/11	0.1	273.50	2	273.75	274.50	-1.9	7,393	-0.03%
2024/12/10	5.3	272.86	2	274.25	274.00	3.3	7,409	0.04%
2024/12/09	2.2	276.62	2	278.75	277.50	0.2	7,490	0.00%
2024/12/06	1.1	281.10	0	0.00	281.50	1.1	7,479	0.01%
2024/12/05	1.8	281.50	0.2	283.00	281.50	1.6	7,533	0.02%
2024/12/04	0	281.00	0.1	282.00	282.00	-0.1	7,564	0.00%
2024/12/03	1	278.99	3.2	277.98	278.00	-2.2	7,667	-0.03%
2024/12/02	0	276.00	1.2	276.42	273.50	-1.2	7,733	-0.02%
2024/11/29	2.1	271.10	0.4	273.00	271.50	1.7	7,766	0.02%
2024/11/28	2	268.05	3	271.33	270.00	-1	7,772	-0.01%
2024/11/27	11	277.27	3	283.50	271.50	8	7,794	0.10%
2024/11/26	4.1	285.38	2	282.50	284.00	2.1	7,719	0.03%
2024/11/25	3	287.18	3	285.83	283.00	0	7,761	0.00%
2024/11/22	2	283.75	3	283.52	281.50	-1	8,063	-0.01%
2024/11/21	4	280.50	2.1	282.73	280.00	1.9	8,053	0.02%
2024/11/20	2.1	283.50	6.1	281.52	279.00	-4	8,019	-0.05%
2024/11/19	3.1	279.82	5	280.10	282.50	-1.9	8,023	-0.02%
2024/11/18	5.3	272.86	5	275.70	275.50	0.3	8,023	0.00%
2024/11/15	9.8	280.98	3.8	282.58	282.50	6	7,966	0.08%
2024/11/14	15.2	296.85	7	296.36	291.00	8.2	8,054	0.10%
2024/11/13	6.1	295.07	9	296.33	300.50	-2.9	8,294	-0.03%
2024/11/12	3.2	296.95	2.1	298.94	295.00	1	8,330	0.01%
2024/11/11	5.7	304.92	2.1	304.21	303.00	3.6	8,296	0.04%
2024/11/08	5	305.30	7.1	307.30	305.50	-2.1	8,338	-0.02%
2024/11/07	22	305.82	13.7	305.99	304.50	8.3	8,370	0.10%
2024/11/06	12.9	303.17	30.3	303.35	303.00	-17.4	8,387	-0.21%
2024/11/05	14.2	287.15	47.8	291.80	294.00	-33.6	8,082	-0.42%
2024/11/04	6	279.83	1	281.00	278.50	5	7,817	0.06%
2024/11/01	6.5	278.78	28	278.59	282.00	-21.5	7,795	-0.28%
2024/10/30	0	264.00	0	0.00	261.50	0	7,580	0.00%
2024/10/29	2.4	263.40	0	0.00	263.50	2.4	7,681	0.03%
2024/10/28	1.2	269.83	4.4	269.53	271.00	-3.2	7,723	-0.04%
2024/10/25	3.3	274.08	3.5	274.86	275.00	-0.3	7,812	0.00%
2024/10/24	3.2	274.06	1	272.50	270.00	2.2	7,960	0.03%
2024/10/23	3.1	274.24	5	274.90	276.50	-1.9	8,034	-0.02%
2024/10/22	4.5	271.91	6	271.17	274.00	-1.5	8,029	-0.02%
2024/10/21	6	269.42	2	270.50	269.00	4	8,058	0.05%
2024/10/18	7	273.36	2	267.50	267.50	5	8,164	0.06%
2024/10/17	17	271.59	8.2	273.22	270.50	8.9	8,199	0.11%
2024/10/16	7	266.64	1	264.04	265.00	6	8,328	0.07%
2024/10/15	8.3	268.17	4.4	268.41	268.50	3.9	8,397	0.05%
2024/10/14	4	265.50	1	264.00	264.50	3	8,396	0.04%
2024/10/11	1	266.00	3.1	265.98	266.00	-2.1	8,451	-0.03%
2024/10/09	5	263.80	2	264.00	260.50	3	8,505	0.04%
2024/10/08	2	262.75	1	265.00	265.00	1	8,555	0.01%
2024/10/04	4	263.63	3	265.33	263.00	1	8,893	0.01%
2024/10/01	1.1	258.38	3	262.67	258.00	-1.9	8,866	-0.02%
2024/09/30	1	261.00	0	0.00	258.50	1	8,902	0.01%
2024/09/27	8	265.69	2.2	266.68	266.00	5.8	8,889	0.07%
2024/09/26	2.1	263.69	7	263.36	263.50	-4.9	8,890	-0.06%
2024/09/25	17.5	265.11	14.3	267.20	263.00	3.2	8,852	0.04%
2024/09/24	3	258.50	2	261.54	263.00	1	8,777	0.01%
2024/09/23	1	260.00	2	259.50	262.00	-1	8,783	-0.01%
2024/09/20	3	256.83	16.1	258.53	255.00	-13.1	8,774	-0.15%
2024/09/19	2	254.25	3	253.80	255.50	-1	8,752	-0.01%
2024/09/18	4	249.38	2	250.25	246.00	2	8,769	0.02%
2024/09/16	1	253.00	3	251.50	251.50	-2	8,807	-0.02%
2024/09/13	2.1	249.79	2.1	251.52	251.50	0.1	8,923	0.00%
2024/09/12	3.2	252.18	11	252.36	252.50	-7.9	9,157	-0.09%
2024/09/11	6	243.58	1	245.50	242.50	5	9,167	0.05%
2024/09/10	4.1	245.12	3	244.33	239.00	1.1	9,283	0.01%
2024/09/09	1	246.51	3.1	249.03	249.00	-2.1	9,260	-0.02%
2024/09/06	8.1	249.40	12.2	250.98	252.50	-4.1	9,287	-0.04%
2024/09/05	1	242.00	0	0.00	242.50	1	9,291	0.01%
2024/09/04	14	245.11	6.1	246.64	244.50	7.9	9,365	0.08%
2024/09/03	37	259.43	26.5	261.96	260.50	10.5	9,330	0.11%
2024/09/02	1.2	256.42	0	0.00	255.00	1.2	9,302	0.01%
2024/08/30	1.2	261.23	1.4	261.86	261.00	-0.2	9,327	0.00%
2024/08/29	8.1	257.77	5	261.30	262.00	3.1	9,354	0.03%
2024/08/28	3.2	265.60	2.5	266.30	266.50	0.7	9,369	0.01%
2024/08/27	1	264.50	0	268.50	266.50	1	9,470	0.01%
2024/08/26	18.4	273.77	21	275.40	267.00	-2.7	9,455	-0.03%
2024/08/23	2	257.00	6	255.83	260.50	-4	9,369	-0.04%
2024/08/22	2.1	259.57	4	261.00	259.00	-1.9	9,467	-0.02%
2024/08/21	8.3	258.93	5	259.10	259.00	3.3	9,517	0.03%
2024/08/20	5	263.01	5.4	264.87	262.00	-0.4	9,532	0.00%
2024/08/19	4.2	262.67	2	264.75	262.50	2.2	9,680	0.02%
2024/08/16	7.1	261.58	14.4	258.68	265.00	-7.3	9,642	-0.08%
2024/08/15	15.6	248.01	12.7	248.89	249.50	2.9	9,467	0.03%
2024/08/14	4	238.25	6	238.70	242.50	-2	9,317	-0.02%
2024/08/13	3.1	234.35	2.3	235.22	236.00	0.8	9,470	0.01%
2024/08/12	5	234.60	4	235.13	236.00	1	9,515	0.01%
2024/08/09	3	230.84	7	232.43	231.50	-4	9,614	-0.04%
2024/08/08	10.2	221.56	3	223.17	222.00	7.2	9,545	0.08%
2024/08/07	11.8	231.79	8	234.94	234.50	3.8	9,411	0.04%
2024/08/06	5	229.80	7	225.64	227.00	-2	9,277	-0.02%
2024/08/05	5.2	232.00	0.5	237.00	231.00	4.7	9,255	0.05%
2024/08/02	10	265.85	10	264.60	262.50	0	9,542	0.00%
2024/08/01	6.6	268.82	3	270.00	271.00	3.6	9,663	0.04%
2024/07/31	4.2	259.43	7.2	259.47	259.00	-3	9,623	-0.03%
2024/07/30	3.1	255.83	1	258.00	258.00	2.1	9,602	0.02%
2024/07/29	10.5	261.29	0	0.00	256.00	10.5	9,619	0.11%
2024/07/26	7.2	269.76	34.1	270.97	271.00	-26.8	9,453	-0.28%
2024/07/23	2	278.00	1.1	278.98	280.00	1	9,373	0.01%
2024/07/22	1.3	271.23	7.7	272.51	272.50	-6.4	9,417	-0.07%
2024/07/19	4.3	278.84	5.1	278.82	277.50	-0.8	9,416	-0.01%
2024/07/18	9.6	284.28	4	283.63	283.50	5.6	9,476	0.06%
2024/07/17	24.7	295.42	1.2	293.42	293.00	23.5	9,434	0.25%
2024/07/16	6.4	303.51	2	302.75	302.50	4.4	9,320	0.05%
2024/07/15	6	303.69	1.1	304.23	302.00	4.9	9,396	0.05%
2024/07/12	3.1	310.20	8	310.81	309.00	-5	9,404	-0.05%
2024/07/11	10.1	314.76	3	314.83	314.00	7.1	9,473	0.07%
2024/07/10	11.1	315.42	10.2	316.12	317.00	1	9,545	0.01%
2024/07/09	24.3	312.48	8.1	312.39	315.00	16.2	9,638	0.17%
2024/07/08	19.6	310.25	14.1	312.19	310.00	5.5	9,590	0.06%
2024/07/05	39.1	303.44	1	304.00	301.50	38.1	9,555	0.40%
2024/07/04	7	303.50	1	304.00	304.00	6	10,026	0.06%
2024/07/03	1.1	304.05	1	304.00	304.00	0.1	10,309	0.00%
2024/07/02	1.2	302.18	2	304.50	302.00	-0.8	10,706	-0.01%
2024/07/01	2.1	307.90	0	0.00	306.50	2.1	10,885	0.02%
2024/06/28	7	305.43	6.1	305.45	305.50	0.9	11,133	0.01%
2024/06/27	4.3	304.61	3	304.50	305.00	1.3	11,263	0.01%
2024/06/26	7.1	309.99	8	308.13	308.50	-1	11,589	-0.01%
2024/06/25	5	307.10	19	307.18	310.00	-14	11,731	-0.12%
2024/06/24	1	313.50	3.2	312.13	312.00	-2.2	11,852	-0.02%
2024/06/21	3.9	310.75	2.7	310.44	312.00	1.2	12,038	0.01%
2024/06/20	18.1	312.62	7.1	314.67	314.50	11	12,300	0.09%
2024/06/19	16.1	316.72	23.2	314.51	316.50	-7.1	12,815	-0.06%
2024/06/18	5.1	305.04	9.1	307.23	308.50	-3.9	12,889	-0.03%
2024/06/17	17.6	306.18	1	307.00	307.00	16.6	13,137	0.13%
2024/06/14	5.8	310.01	1	314.50	315.00	4.8	13,216	0.04%
2024/06/13	0	314.00	2	315.00	316.00	-2	13,332	-0.01%
2024/06/12	1	303.51	1	303.50	310.00	0	13,699	0.00%
2024/06/11	9.2	304.45	11.2	303.82	302.50	-1.9	13,974	-0.01%
2024/06/07	9.2	311.24	9	314.72	309.50	0.2	14,489	0.00%
2024/06/06	5	319.50	5	318.80	317.50	0	14,645	0.00%
2024/06/05	7.2	314.99	3	318.00	318.00	4.2	14,971	0.03%
2024/06/04	6	318.58	2.1	319.17	315.00	3.9	15,384	0.03%
2024/06/03	8.5	325.82	5	327.00	323.50	3.5	15,524	0.02%
2024/05/31	2.1	324.60	11	322.23	318.00	-8.9	15,608	-0.06%
2024/05/30	4	327.63	18	327.94	329.00	-14	15,731	-0.09%
2024/05/29	13.6	337.48	12	336.58	332.00	1.6	16,211	0.01%
2024/05/28	9	326.56	53.1	326.00	330.00	-44.1	16,352	-0.27%
2024/05/27	24	321.29	16	323.75	324.00	8	16,522	0.05%
2024/05/24	21	317.74	9	320.56	319.00	12	16,697	0.07%
2024/05/23	55.4	321.13	23	321.74	317.00	32.4	16,910	0.19%
2024/05/22	27.2	328.40	11.6	329.91	328.50	15.6	17,111	0.09%
2024/05/21	6	328.08	3	329.33	330.00	3	17,541	0.02%
2024/05/20	10	328.30	10.1	326.82	325.00	-0.1	17,657	0.00%
2024/05/17	17	322.36	27.8	323.15	322.50	-10.7	17,899	-0.06%
2024/05/16	6.2	314.86	9.6	314.74	314.50	-3.4	17,937	-0.02%
2024/05/15	10.2	313.64	17	312.62	311.00	-6.8	18,425	-0.04%
2024/05/14	5.1	317.09	17.3	317.61	320.00	-12.2	18,814	-0.06%
2024/05/13	7.2	311.96	11.2	312.27	313.00	-4	19,032	-0.02%
2024/05/10	5	307.50	15	304.73	307.00	-10	19,496	-0.05%
2024/05/09	6.1	311.24	7	310.79	310.00	-0.9	19,704	0.00%
2024/05/08	31.3	315.36	24.2	315.09	311.50	7.1	19,933	0.04%
2024/05/07	3.2	302.20	26.6	302.57	312.00	-23.4	20,004	-0.12%
2024/05/06	1.3	291.08	7	291.79	292.00	-5.7	19,941	-0.03%
2024/05/03	8.1	289.31	3	289.17	286.00	5.1	20,066	0.03%
2024/05/02	17.2	288.22	5	288.80	288.50	12.2	20,359	0.06%
2024/04/30	3	298.50	1	300.99	299.00	2	20,433	0.01%
2024/04/29	10	299.65	19.4	300.18	301.00	-9.4	20,774	-0.05%
2024/04/26	0	0.00	5	297.00	295.50	-5	21,500	-0.02%
2024/04/25	21	293.50	3	291.00	290.50	18	21,841	0.08%
2024/04/24	6	295.33	7.1	295.85	299.50	-1.1	21,890	-0.01%
2024/04/23	3.2	283.72	2	281.78	281.00	1.2	21,915	0.01%
2024/04/22	5.4	285.77	4.3	283.32	282.50	1.1	21,890	0.01%
2024/04/19	16.1	295.97	9.1	295.42	292.50	7	21,857	0.03%
2024/04/18	3.9	305.56	2	303.25	302.00	1.9	21,884	0.01%
2024/04/17	3	303.99	4	308.25	308.00	-1	22,149	0.00%
2024/04/16	6.3	302.19	2.4	302.99	302.00	3.9	22,111	0.02%
2024/04/15	25.5	305.73	19	303.18	302.00	6.5	22,218	0.03%
2024/04/12	15.1	321.42	14	321.36	318.00	1.1	22,071	0.01%
2024/04/11	14.1	319.88	8.6	319.54	320.50	5.5	22,015	0.02%
2024/04/10	35.3	338.88	17	329.01	320.00	18.3	21,964	0.08%
2024/04/09	9	340.33	15.1	338.49	335.00	-6.1	21,664	-0.03%
2024/04/08	27	334.11	25.4	333.51	340.00	1.6	21,721	0.01%
2024/04/03	7	316.85	12.3	314.56	317.50	-5.3	21,494	-0.02%
2024/04/02	13.1	317.25	13	315.00	317.00	0.1	21,370	0.00%
2024/04/01	10.3	318.18	18.1	318.89	318.50	-7.8	21,222	-0.04%
2024/03/29	4.4	316.22	10.2	317.73	316.00	-5.7	21,146	-0.03%
2024/03/28	10	311.25	9	310.72	313.00	1	20,885	0.00%
2024/03/27	7.2	305.06	2.2	306.23	310.00	5	20,888	0.02%
2024/03/26	12.2	305.24	7	305.93	304.50	5.2	20,952	0.03%
2024/03/25	21.2	308.15	8.1	307.43	306.00	13.1	20,978	0.06%
2024/03/22	146.8	297.13	135.1	302.94	303.00	11.7	21,011	0.06%	大買/大賣/
2024/03/21	21.7	293.18	15.2	293.20	291.00	6.5	20,568	0.03%
2024/03/20	10.4	298.78	14	295.00	295.00	-3.7	20,540	-0.02%
2024/03/19	8	307.56	10	305.65	305.00	-2	20,591	-0.01%
2024/03/18	14.7	308.44	10	309.90	310.50	4.7	20,605	0.02%
2024/03/15	24.5	313.84	19	316.00	313.00	5.5	20,670	0.03%
2024/03/14	15.6	321.53	7	318.93	317.50	8.6	20,584	0.04%
2024/03/13	49.8	338.07	24	331.81	328.00	25.8	20,968	0.12%
2024/03/12	12.2	358.81	4.1	358.39	355.00	8.1	20,947	0.04%
2024/03/11	37	363.72	31.5	369.65	360.00	5.5	21,071	0.03%
2024/03/08	25	362.76	34.7	361.97	358.00	-9.7	20,879	-0.05%
2024/03/07	8.1	362.46	9.1	363.11	359.00	-0.9	20,680	0.00%
2024/03/06	5	362.11	5	363.60	362.50	0	20,673	0.00%
2024/03/05	16.1	361.64	19.3	362.98	361.50	-3.1	20,875	-0.02%
2024/03/04	36.1	363.38	36.9	365.12	354.50	-0.8	20,978	0.00%
2024/03/01	21.2	354.31	26.8	354.92	361.00	-5.6	20,553	-0.03%
2024/02/29	11.1	338.91	10	340.65	345.00	1.1	20,268	0.01%
2024/02/27	8.1	332.71	5	333.80	334.00	3.1	20,072	0.02%
2024/02/26	11.8	336.12	7.6	337.47	335.00	4.2	20,034	0.02%
2024/02/23	38.6	352.14	29	351.60	342.50	9.6	20,105	0.05%
2024/02/22	30.1	355.27	20.1	354.91	347.00	10.1	20,284	0.05%
2024/02/21	18.1	348.77	16.5	348.76	347.50	1.6	19,874	0.01%
2024/02/20	25.7	357.72	16.2	357.24	357.00	9.6	19,790	0.05%
2024/02/19	24	371.18	19.4	371.97	366.50	4.6	19,592	0.02%
2024/02/16	47.3	381.20	40	381.77	381.00	7.3	19,637	0.04%
2024/02/15	21.5	362.91	28.1	367.40	370.50	-6.6	19,260	-0.03%
2024/02/05	9.1	339.48	15.3	340.11	337.00	-6.1	18,948	-0.03%
2024/02/02	12.1	334.01	18.1	328.81	333.00	-6	18,947	-0.03%
2024/02/01	24	307.23	24.5	307.84	313.50	-0.5	18,987	0.00%
2024/01/31	11.5	306.38	17.3	310.08	309.00	-5.8	19,098	-0.03%
2024/01/30	30	305.05	37.6	305.71	305.00	-7.6	19,085	-0.04%
2024/01/29	7.1	291.36	15.8	293.12	295.00	-8.7	19,111	-0.05%
2024/01/26	14	285.89	11	285.18	284.00	3	19,311	0.02%
2024/01/25	19	295.95	19	294.82	292.00	0	19,532	0.00%
2024/01/24	16	294.19	27.2	292.79	293.50	-11.2	19,400	-0.06%
2024/01/23	12	293.41	21.2	294.14	291.00	-9.2	19,559	-0.05%
2024/01/22	37.5	291.78	45.4	292.02	297.50	-7.9	19,345	-0.04%
2024/01/19	6	264.92	20	267.46	270.50	-14	18,793	-0.07%
2024/01/18	3	255.00	15	254.50	256.00	-12	18,715	-0.06%
2024/01/17	7	262.28	10	260.55	257.00	-3	18,829	-0.02%
2024/01/16	4	260.50	3	261.67	261.50	1	18,890	0.01%
2024/01/15	3	262.00	9	264.50	260.50	-6	19,056	-0.03%
2024/01/12	8	262.12	47.9	262.09	262.00	-39.8	19,319	-0.21%
2024/01/11	6	257.42	16	258.81	263.00	-10	19,423	-0.05%
2024/01/10	4	248.75	5	247.60	247.50	-1	19,718	-0.01%
2024/01/09	4.1	251.48	17	252.76	252.00	-12.9	19,960	-0.06%
2024/01/08	2.2	243.55	6	243.58	241.50	-3.8	19,988	-0.02%
2024/01/05	2.1	245.35	0	0.00	243.00	2.1	20,430	0.01%
2024/01/04	10	248.15	8	248.69	247.00	2	20,781	0.01%
2024/01/03	19.2	248.74	4.3	248.53	247.50	15	21,367	0.07%
2024/01/02	32.5	255.47	23.2	251.42	255.00	9.3	21,383	0.04%
2023/12/29	8	266.50	12	268.75	266.00	-4	21,203	-0.02%
2023/12/28	6.1	265.09	5.2	265.79	265.50	0.9	21,225	0.00%
2023/12/27	1	264.00	3	263.83	264.00	-2	21,380	-0.01%
2023/12/26	3	263.33	13	263.69	264.00	-10	21,804	-0.05%
2023/12/25	4.2	260.82	2	262.75	263.50	2.2	22,253	0.01%
2023/12/22	4.4	261.72	2	260.25	259.00	2.4	22,547	0.01%
2023/12/21	5	261.30	7.5	259.93	262.00	-2.5	22,777	-0.01%
2023/12/20	6	261.08	7.1	261.65	261.50	-1.1	23,024	0.00%
2023/12/19	17	258.26	24	257.61	260.00	-7	23,341	-0.03%
2023/12/18	6.4	255.73	13.1	257.49	255.50	-6.7	23,623	-0.03%
2023/12/15	11.5	256.87	5	256.50	254.00	6.5	24,052	0.03%
2023/12/14	46	259.89	6.1	257.52	257.50	39.9	24,102	0.17%
2023/12/13	16.1	252.90	17	251.94	250.00	-0.9	24,239	0.00%
2023/12/12	20	253.10	15	251.53	250.50	5	24,357	0.02%
2023/12/11	19	255.16	9	252.89	251.50	10	24,544	0.04%
2023/12/08	77	265.07	25	265.36	258.50	52	24,567	0.21%
2023/12/07	23.1	250.43	35.6	253.09	259.50	-12.5	24,442	-0.05%
2023/12/06	6	238.67	24	240.94	243.50	-18	24,601	-0.07%
2023/12/05	12.5	232.23	14	229.43	228.50	-1.5	24,768	-0.01%
2023/12/04	28.2	241.61	4.5	241.79	236.00	23.7	25,017	0.09%
2023/12/01	18	246.36	14.4	246.31	246.00	3.6	25,087	0.01%
2023/11/30	11.4	249.13	10.3	249.03	250.00	1.2	25,309	0.00%
2023/11/29	18.6	242.76	23.1	243.53	243.50	-4.5	25,290	-0.02%
2023/11/28	2	234.74	1	235.00	235.00	1	25,443	0.00%
2023/11/27	21.3	230.91	23	231.02	230.00	-1.8	26,463	-0.01%
2023/11/24	12	233.79	7	235.36	232.00	5	26,978	0.02%
2023/11/22	17.5	235.43	7.5	233.87	233.50	10	27,809	0.04%
2023/11/21	16	242.88	21.2	242.24	244.00	-5.2	27,996	-0.02%
2023/11/20	15.3	231.31	16	233.00	233.00	-0.7	28,514	0.00%
2023/11/17	9.2	231.10	9	231.56	230.50	0.2	28,784	0.00%
2023/11/16	1.5	232.33	5.5	232.86	233.00	-4	29,414	-0.01%
2023/11/15	13.3	234.36	26	233.46	228.50	-12.7	29,340	-0.04%
2023/11/14	6	226.67	8	228.25	229.50	-2	29,350	-0.01%
2023/11/13	11.1	228.55	8	227.88	225.50	3.1	29,605	0.01%
2023/11/10	13	226.57	9	226.89	230.50	4	29,695	0.01%
2023/11/09	28.3	229.45	19.1	228.84	231.00	9.2	29,822	0.03%
2023/11/08	17.1	226.85	13.2	227.14	224.50	4	29,683	0.01%
2023/11/07	3.1	217.35	5.2	218.96	220.50	-2.1	29,783	-0.01%
2023/11/06	12.2	219.91	9.1	220.66	220.00	3.1	30,121	0.01%
2023/11/03	10.1	224.66	10	225.95	220.50	0.1	30,274	0.00%
2023/11/02	13	228.34	8.5	230.06	226.50	4.5	30,540	0.01%
2023/11/01	10	219.90	27	217.85	221.00	-17	30,490	-0.06%
2023/10/31	3.1	225.04	4	226.38	217.50	-0.9	30,708	0.00%
2023/10/30	1.1	233.00	2	232.25	232.50	-0.9	30,679	0.00%
2023/10/27	22	236.00	17	235.88	235.50	5	30,856	0.02%
2023/10/26	13.1	233.88	10	232.80	232.00	3.1	31,051	0.01%
2023/10/25	10.1	246.30	12	247.25	245.50	-1.9	31,115	-0.01%
2023/10/24	17	242.59	12	241.96	247.00	5	31,257	0.02%
2023/10/23	5	241.90	4	243.00	239.00	1	31,608	0.00%
2023/10/20	11.3	238.56	4	239.63	241.50	7.3	32,203	0.02%
2023/10/19	15.1	244.33	21.1	242.87	243.00	-6	32,573	-0.02%
2023/10/18	29.5	251.21	12	250.67	246.00	17.5	33,002	0.05%
2023/10/17	15.3	266.41	8	267.31	261.50	7.3	32,569	0.02%
2023/10/16	7.2	268.81	20	266.95	265.50	-12.8	32,685	-0.04%
2023/10/13	23.1	275.26	9	270.67	271.00	14.1	33,080	0.04%
2023/10/12	7.1	283.66	8	285.06	284.50	-0.9	32,909	0.00%
2023/10/11	21.4	289.36	10	278.30	274.00	11.4	33,130	0.03%
2023/10/06	8	290.81	8	288.81	289.50	0	33,267	0.00%
2023/10/05	8	290.19	10	287.75	288.00	-2	33,634	-0.01%
2023/10/04	9.1	284.38	6	286.33	287.50	3.1	33,823	0.01%
2023/10/03	8	290.37	22.1	291.62	290.00	-14.1	34,036	-0.04%
2023/10/02	7.2	294.05	12.1	292.27	290.00	-4.9	34,069	-0.01%
2023/09/28	21	288.07	16	283.50	281.50	5	33,874	0.01%
2023/09/27	26	281.21	20	280.73	284.50	6	33,745	0.02%
2023/09/26	9	280.28	27.6	280.03	275.50	-18.6	33,843	-0.05%
2023/09/25	31	275.72	20	274.78	274.50	11	33,822	0.03%
2023/09/22	25.2	270.27	22.3	271.31	279.00	2.9	33,668	0.01%
2023/09/21	15	265.47	12	264.17	268.50	3	33,359	0.01%
2023/09/20	14.1	262.07	31.2	264.62	263.50	-17.2	33,008	-0.05%
2023/09/19	10.2	259.21	5	256.60	253.50	5.2	32,760	0.02%
2023/09/18	22.7	257.77	6.1	258.61	260.00	16.7	32,765	0.05%
2023/09/15	18.5	274.64	5	274.40	271.50	13.5	32,493	0.04%
2023/09/14	20.4	278.29	19.1	278.89	278.00	1.3	32,446	0.00%
2023/09/13	7.2	269.33	8.1	267.63	267.50	-0.9	32,186	0.00%
2023/09/12	16.5	271.59	23	271.93	270.50	-6.5	32,289	-0.02%
2023/09/11	44.3	294.42	16	287.59	279.50	28.3	32,135	0.09%
2023/09/08	27	313.67	11	312.82	307.50	16	31,678	0.05%
2023/09/07	20.5	302.89	13	310.38	314.50	7.5	31,645	0.02%
2023/09/06	61	307.58	14	310.93	306.50	47	31,971	0.15%
2023/09/05	14.2	310.64	3	309.50	311.00	11.2	32,151	0.03%
2023/09/04	5.1	321.14	6	316.08	316.00	-0.9	31,990	0.00%
2023/09/01	8.3	333.22	5	338.30	323.00	3.2	32,027	0.01%
2023/08/31	32	346.44	25	346.60	341.00	7	31,778	0.02%
2023/08/30	14	365.21	9.2	362.84	354.00	4.8	31,011	0.02%
2023/08/29	106	352.65	119	354.56	354.00	-13	31,023	-0.04%	大買/大賣/
2023/08/28	31.1	342.06	9	344.39	345.00	22.1	30,750	0.07%
2023/08/25	14.1	344.90	15	345.10	342.50	-0.9	30,385	0.00%
2023/08/24	23	350.29	25.1	356.55	354.00	-2.1	30,075	-0.01%
2023/08/23	5	332.11	4	334.13	334.50	1	29,494	0.00%
2023/08/22	191.1	338.15	209.1	336.71	335.50	-18	30,070	-0.06%	大買/大賣/
2023/08/21	25	313.08	22	312.09	310.50	3	29,770	0.01%
2023/08/18	19.1	319.42	7	319.29	312.00	12.1	29,911	0.04%
2023/08/17	20	331.70	14	332.32	331.00	6	29,649	0.02%
2023/08/16	17	319.85	20	325.80	334.50	-3	29,316	-0.01%
2023/08/15	5	314.10	29.3	311.81	316.00	-24.3	29,189	-0.08%
2023/08/14	9.3	289.85	9	290.22	296.00	0.3	29,144	0.00%
2023/08/11	12	302.25	5	305.40	300.50	7	29,103	0.02%
2023/08/10	23	307.68	12.2	301.42	296.00	10.8	28,971	0.04%
2023/08/09	29	339.98	37.1	340.24	328.50	-8.1	28,392	-0.03%
2023/08/08	23.2	342.81	5	341.10	333.50	18.2	27,833	0.07%
2023/08/07	84	329.17	115	327.09	336.50	-31	27,317	-0.11%	大賣/
2023/08/04	36	308.24	16.1	302.03	306.00	19.9	27,098	0.07%
2023/08/02	4	309.99	2	308.00	297.00	2	26,783	0.01%
2023/08/01	10	320.20	5.1	320.31	319.00	4.9	26,423	0.02%
2023/07/31	5.3	329.10	7	324.79	314.00	-1.7	26,171	-0.01%
2023/07/28	10	340.00	9.2	341.48	347.50	0.8	25,871	0.00%
2023/07/27	9	338.39	14	339.29	332.00	-5	25,518	-0.02%
2023/07/26	36	338.89	35.5	339.10	333.00	0.5	25,212	0.00%
2023/07/25	32.1	363.79	27.2	370.48	352.50	4.9	24,586	0.02%
2023/07/24	16.2	332.93	27.7	335.59	354.50	-11.5	23,766	-0.05%
2023/07/21	63.1	319.60	22.2	317.00	322.50	40.9	23,010	0.18%
2023/07/20	1	302.00	6	303.42	305.00	-5	22,300	-0.02%
2023/07/19	23.3	312.46	17	305.74	298.50	6.3	22,068	0.03%
2023/07/18	23	298.76	34.1	301.13	312.50	-11.1	21,625	-0.05%
2023/07/17	4	294.75	5	299.10	293.50	-1	20,944	0.00%
2023/07/14	39.2	294.86	35	295.67	296.00	4.2	20,668	0.02%
2023/07/13	31.4	319.57	41	321.52	295.50	-9.6	20,034	-0.05%
2023/07/12	41	296.21	38	298.63	304.00	3	19,203	0.02%
2023/07/11	11	277.23	16	277.31	276.50	-5	18,647	-0.03%
2023/07/10	20	271.83	32.5	271.90	273.50	-12.5	18,304	-0.07%
2023/07/07	12.1	262.23	2.1	260.00	261.00	10	17,909	0.06%
2023/07/06	11	266.77	13	266.00	264.00	-2	17,667	-0.01%
2023/07/05	21.1	263.46	10	265.85	265.00	11.1	17,349	0.06%
2023/07/04	4	257.20	19.3	259.31	272.50	-15.3	16,996	-0.09%
2023/07/03	17	249.82	18	251.67	248.00	-1	16,641	-0.01%
2023/06/30	5	236.20	5.1	239.45	243.50	-0.1	16,329	0.00%
2023/06/29	0	0.00	2	231.50	233.00	-2	16,120	-0.01%
2023/06/28	1.2	230.25	30.1	231.00	227.00	-28.9	15,875	-0.18%
2023/06/27	75.1	238.11	43	238.19	233.00	32.1	15,635	0.21%
2023/06/26	11	247.63	3	246.33	243.50	8	15,298	0.05%
2023/06/21	3	257.17	12	257.67	260.00	-9	15,061	-0.06%
2023/06/20	5	253.90	20	255.75	256.00	-15	14,909	-0.10%
2023/06/19	13	252.42	19	252.13	252.50	-6	14,742	-0.04%
2023/06/16	25	254.26	4	253.28	254.50	21	14,558	0.14%
2023/06/15	6	246.83	5	247.50	246.00	1	14,123	0.01%
2023/06/14	13.1	245.97	14	242.07	242.50	-0.9	13,790	-0.01%
2023/06/13	23	243.37	23	249.54	245.00	0	13,545	0.00%
2023/06/12	38.5	245.17	47.1	247.52	243.00	-8.6	13,144	-0.07%
2023/06/09	29.1	234.59	27	230.73	240.50	2.1	12,421	0.02%
2023/06/08	9.2	218.43	24	219.33	219.00	-14.8	11,937	-0.12%
2023/06/07	24	220.31	12	221.46	224.50	12	11,744	0.10%
2023/06/06	4	211.75	4	210.25	209.00	0	11,416	0.00%
2023/06/05	16	206.53	48	206.38	211.50	-32	11,220	-0.29%
2023/06/02	91	206.39	76.6	205.59	203.00	14.4	10,857	0.13%
2023/06/01	12	186.63	13	189.23	190.50	-1	10,204	-0.01%
2023/05/31	1	186.00	9	185.12	186.50	-8	9,895	-0.08%
2023/05/30	10	182.15	7	182.79	184.50	3	9,695	0.03%
2023/05/29	14	184.07	12.1	183.96	186.00	1.9	9,462	0.02%
2023/05/26	26.2	186.78	22	187.89	185.00	4.2	9,012	0.05%
2023/05/25	119	179.12	121.7	179.75	180.00	-2.7	8,182	-0.03%	大買/大賣/
2023/05/24	1	166.00	6	164.50	165.00	-5	7,686	-0.07%
2023/05/23	0.1	161.00	0	0.00	160.00	0.1	7,391	0.00%
2023/05/22	2	161.00	3	161.83	161.50	-1	7,261	-0.01%
2023/05/19	2	162.25	9	161.83	164.00	-7	7,143	-0.10%
2023/05/18	1	153.50	10	156.95	159.50	-9	6,904	-0.13%
2023/05/17	7	148.43	12	148.75	149.50	-5	6,508	-0.08%
2023/05/16	3	142.33	11	143.68	144.50	-8	6,089	-0.13%
2023/05/15	4	137.75	1.2	137.50	135.50	2.8	5,715	0.05%
2023/05/12	1	138.00	3.1	140.95	139.00	-2.1	5,663	-0.04%
2023/05/11	2	140.25	2.8	140.80	141.00	-0.8	5,621	-0.01%
2023/05/10	2.1	137.88	13.4	139.81	139.50	-11.3	5,636	-0.20%
2023/05/09	1	138.50	3	139.00	139.00	-2	5,615	-0.04%
2023/05/08	0.1	136.00	0	0.00	135.00	0.1	5,574	0.00%
2023/05/05	1	135.50	1	137.50	137.00	0	5,671	0.00%
2023/05/02	0	0.00	1	133.51	135.00	-1	5,777	-0.02%
2023/04/28	1	131.50	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	0	131.50	131.50	0	5,916	0.00%
2023/04/26	0	0.00	1	127.50	129.00	-1	5,943	-0.02%
2023/04/25	2.1	131.86	3	131.00	129.00	-0.9	5,983	-0.02%
2023/04/24	1	133.50	2	133.00	135.00	-1	5,966	-0.02%
2023/04/21	1	132.50	2	132.50	132.00	-1	6,020	-0.02%
2023/04/20	2	134.50	0	0.00	134.00	2	6,069	0.03%
2023/04/19	0	0.00	1	135.50	134.50	-1	6,132	-0.02%
2023/04/18	0	0.00	1	136.50	135.50	-1	6,115	-0.02%
2023/04/14	0	0.00	1	133.00	134.50	-1	6,224	-0.02%
2023/04/13	5	132.20	4	132.00	132.00	1	6,302	0.02%
2023/04/12	1	135.00	1	136.00	136.50	0	6,266	0.00%
2023/04/11	1	135.00	1	135.50	135.50	0	6,291	0.00%
2023/04/10	0	0.00	8.4	135.94	136.50	-8.4	6,250	-0.13%
2023/04/07	2	134.50	0.1	134.05	134.00	1.9	6,227	0.03%
2023/04/06	0	0.00	6	135.34	138.00	-6	6,239	-0.10%
2023/03/31	1	132.00	1	133.50	133.50	0	6,146	0.00%
2023/03/30	0	0.00	4	133.25	133.00	-4	6,240	-0.06%
2023/03/29	0	0.00	2	129.50	130.00	-2	6,253	-0.03%
2023/03/28	1	127.00	0	0.00	128.00	1	6,421	0.02%
2023/03/27	1.1	128.41	0	0.00	128.00	1.1	6,570	0.02%
2023/03/24	0	0.00	121.4	128.98	129.00	-121.4	6,994	-1.74%	大賣/鉅額交易
2023/03/23	0	125.00	12	124.75	126.00	-12	7,530	-0.16%
2023/03/22	1	123.50	7.1	122.43	123.50	-6.1	7,667	-0.08%
2023/03/21	1	120.00	0	0.00	120.00	1	7,596	0.01%
2023/03/20	3	118.67	3	119.50	120.00	0	7,621	0.00%
2023/03/17	26.1	117.90	1	118.50	118.50	25.1	7,610	0.33%
2023/03/16	2	120.00	1	119.50	119.50	1	7,638	0.01%
2023/03/15	1	119.50	7	120.07	119.00	-6	7,704	-0.08%
2023/03/14	1	116.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1.1	118.45	1	118.00	118.50	0.1	7,758	0.00%
2023/03/10	1	118.00	5	120.00	120.00	-4	7,731	-0.05%
2023/03/09	0	0.00	6	120.67	119.00	-6	7,803	-0.08%
2023/03/08	7.1	116.65	0	0.00	117.00	7.1	7,802	0.09%
2023/03/07	0	0.00	1	119.50	119.50	-1	7,775	-0.01%
2023/03/06	0.1	118.50	0	0.00	118.50	0.1	7,823	0.00%
2023/03/02	8	117.88	7	119.29	120.00	1	8,078	0.01%
2023/03/01	3	119.17	2.5	119.59	120.50	0.5	8,133	0.01%
2023/02/24	24	121.04	3	120.33	119.00	21	8,196	0.26%
2023/02/23	1	121.00	10	121.15	120.50	-9	8,349	-0.11%
2023/02/22	81	116.46	1.9	116.71	117.50	79.1	8,626	0.92%
2023/02/21	4	115.50	2	116.25	116.50	2	8,830	0.02%
2023/02/20	5	116.80	6	117.00	116.50	-1	9,029	-0.01%
2023/02/17	2	117.75	2	118.50	117.50	0	9,090	0.00%
2023/02/16	0	0.00	2	120.50	121.00	-2	9,203	-0.02%
2023/02/15	6	119.08	1	119.00	119.00	5	9,259	0.05%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/10	2	117.50	1	117.50	117.00	1	9,518	0.01%
2023/02/09	2	118.00	0	0.00	117.00	2	9,760	0.02%
2023/02/08	3	120.83	16	120.88	120.00	-13	9,879	-0.13%
2023/02/07	1	119.50	4.3	118.87	119.50	-3.3	9,880	-0.03%
2023/02/06	6	114.33	4.1	115.73	116.00	2	9,766	0.02%
2023/02/03	3	115.00	2.1	114.79	114.50	0.9	9,695	0.01%
2023/02/02	3	117.33	1	117.50	118.00	2	9,613	0.02%
2023/02/01	2	116.00	1	117.00	117.00	1	9,610	0.01%
2023/01/31	7.1	115.86	2.1	115.62	115.50	5	9,642	0.05%
2023/01/30	0	0.00	8.7	119.14	119.50	-8.7	9,570	-0.09%
2023/01/17	0	0.00	2	114.00	114.00	-2	9,451	-0.02%
2023/01/16	2	114.00	1	114.50	113.50	1	9,558	0.01%
2023/01/12	0	0.00	5.1	114.00	114.00	-5.1	9,710	-0.05%
2023/01/11	0	0.00	2	114.00	114.50	-2	10,011	-0.02%
2023/01/10	2	113.75	2	114.25	114.50	0	10,444	0.00%
2023/01/09	2	113.50	2	113.75	113.50	0	10,464	0.00%
2023/01/06	0	0.00	1	113.00	112.00	-1	10,450	-0.01%
2023/01/05	2	111.25	1	110.00	110.50	1	10,448	0.01%
2023/01/04	1	111.50	4	111.75	112.00	-3	10,370	-0.03%
2023/01/03	3	110.50	7	108.79	111.00	-4	10,354	-0.04%
2022/12/30	1	107.50	1	109.00	106.50	0	10,334	0.00%
2022/12/29	2	107.00	13	107.42	107.50	-11	10,358	-0.11%
2022/12/28	0	0.00	1	105.00	105.50	-1	10,389	-0.01%
2022/12/27	6.1	106.08	1	106.00	106.00	5.1	10,486	0.05%
2022/12/26	7	106.14	1	106.00	105.00	6	10,496	0.06%
2022/12/23	0	0.00	4	105.75	106.50	-4	10,489	-0.04%
2022/12/22	0	0.00	6	104.42	105.00	-6	10,577	-0.06%
2022/12/21	2	101.00	1	101.00	101.00	1	10,486	0.01%
2022/12/20	9.1	103.37	5	103.60	100.00	4.1	10,440	0.04%
2022/12/19	8	103.75	4	103.00	103.00	4	10,318	0.04%
2022/12/16	35	108.59	22	107.11	107.00	13	10,187	0.13%
2022/12/15	12	114.21	24.2	114.52	114.00	-12.2	9,893	-0.12%
2022/12/14	5	105.00	6	106.17	107.00	-1	9,425	-0.01%
2022/12/13	1	101.50	1	103.50	102.50	0	9,380	0.00%
2022/12/12	0	0.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/09	1	103.00	1	102.00	102.50	0	9,695	0.00%
2022/12/08	3	101.17	3	102.83	102.50	0	9,983	0.00%
2022/12/07	12	100.73	10	100.67	101.00	2	10,046	0.02%
2022/12/06	12.1	104.41	37	103.51	103.50	-24.9	10,246	-0.24%
2022/12/05	2	108.75	1	110.00	108.00	1	10,310	0.01%
2022/12/02	1	111.50	1	110.50	111.00	0	10,365	0.00%
2022/12/01	4	110.13	22.2	110.74	112.50	-18.2	10,376	-0.18%
2022/11/30	0	0.00	0.1	108.50	108.00	-0.1	10,259	0.00%
2022/11/28	0	0.00	6	108.83	108.50	-6	10,151	-0.06%
2022/11/25	8	108.69	9	109.56	107.50	-1	10,102	-0.01%
2022/11/24	2	106.75	2	106.00	107.00	0	9,830	0.00%
2022/11/23	5	106.00	1	105.50	105.50	4	9,809	0.04%
2022/11/22	8	106.56	2.2	106.77	107.00	5.8	9,772	0.06%
2022/11/21	16	108.94	10	108.40	108.00	6	9,725	0.06%
2022/11/18	16	109.06	28	111.11	113.00	-12	9,512	-0.13%
2022/11/17	11	103.73	10	105.70	107.00	1	9,089	0.01%
2022/11/16	9	101.94	17.2	103.08	104.00	-8.2	8,886	-0.09%
2022/11/15	4.1	98.87	2	99.30	99.00	2.1	8,682	0.02%
2022/11/14	3.1	99.42	2.2	99.17	100.50	0.9	8,649	0.01%
2022/11/11	1	101.50	0	0.00	101.00	1	8,571	0.01%
2022/11/10	0.1	99.60	0	0.00	100.50	0.1	8,519	0.00%
2022/11/09	5	101.00	7	102.50	102.50	-2	8,495	-0.02%
2022/11/08	6	101.08	1	101.00	101.00	5	8,550	0.06%
2022/11/07	10	100.69	13.1	101.66	102.00	-3.1	8,528	-0.04%
2022/11/04	4	96.05	7	96.51	96.80	-3	8,287	-0.04%
2022/11/03	0	0.00	5	94.50	95.10	-5	8,107	-0.06%
2022/10/28	1	93.00	1.3	92.28	92.50	-0.3	8,131	0.00%
2022/10/27	2	91.90	46	92.04	93.00	-44	8,161	-0.54%
2022/10/26	23	91.84	28	91.49	91.30	-5	8,133	-0.06%
2022/10/25	1	89.70	11	89.88	90.20	-10	8,121	-0.12%
2022/10/24	14	91.32	4	90.98	90.00	10	8,135	0.12%
2022/10/21	1	90.00	3	89.90	90.30	-2	8,075	-0.02%
2022/10/20	13	89.95	0	0.00	90.00	13	8,092	0.16%
2022/10/19	30	91.44	11.7	90.89	91.60	18.3	8,056	0.23%
2022/10/18	5	90.12	8	89.97	89.30	-3	7,844	-0.04%
2022/10/17	1	82.09	2	79.60	83.10	-1	7,549	-0.01%
2022/10/14	5	83.96	3	82.93	82.10	2	7,581	0.03%
2022/10/13	2	83.10	9.1	82.78	82.90	-7.1	7,723	-0.09%
2022/10/12	2	83.30	1.6	82.82	82.70	0.4	7,919	0.01%
2022/10/11	3	83.59	7	83.54	82.90	-4	7,973	-0.05%
2022/10/07	11.2	85.71	6	85.18	84.80	5.2	7,914	0.07%
2022/10/06	7.2	89.79	0	0.00	89.00	7.2	7,802	0.09%
2022/10/05	1	90.70	5	91.72	90.60	-4	7,777	-0.05%
2022/10/04	12	90.65	6	90.35	90.70	6	7,749	0.08%
2022/10/03	2.5	87.85	1	88.00	88.40	1.5	7,675	0.02%
2022/09/30	2.1	87.72	6	86.55	88.30	-3.9	7,713	-0.05%
2022/09/29	4	90.03	0	0.00	88.90	4	7,691	0.05%
2022/09/28	2.2	89.36	5	90.04	88.40	-2.8	7,664	-0.04%
2022/09/27	3.2	88.31	2	88.55	89.00	1.2	7,667	0.02%
2022/09/26	5.1	89.20	4	90.00	89.20	1.1	7,668	0.01%
2022/09/23	1	93.70	0.1	92.30	92.20	0.9	7,904	0.01%
2022/09/22	1	88.40	2.9	92.40	93.00	-1.9	7,956	-0.02%
2022/09/21	10.1	90.53	8	90.30	90.00	2.1	7,830	0.03%
2022/09/20	12.3	94.23	7	93.16	93.20	5.3	7,646	0.07%
2022/09/19	0.7	95.40	6	95.62	95.30	-5.3	7,475	-0.07%
2022/09/16	13.1	95.38	78	94.66	93.70	-64.9	7,292	-0.89%
2022/09/15	20	94.90	26	95.30	95.50	-6	7,172	-0.08%
2022/09/14	20.1	92.37	16	91.20	91.00	4.1	6,920	0.06%
2022/09/13	35	93.97	51	94.22	92.90	-16	6,768	-0.24%
2022/09/12	60.3	91.07	9	89.97	91.10	51.3	6,573	0.78%
2022/09/08	4	84.83	29	84.83	86.20	-25	6,484	-0.39%
2022/09/07	1	80.50	2	81.25	80.30	-1	6,467	-0.02%
2022/09/06	20	82.65	0	0.00	81.20	20	6,615	0.30%
2022/09/05	3	83.77	0	0.00	83.50	3	6,663	0.05%
2022/09/02	0	0.00	3	85.23	85.10	-3	6,708	-0.04%
2022/09/01	7.4	83.90	1	84.50	83.90	6.4	6,762	0.09%
2022/08/31	1	86.00	4	85.98	85.90	-3	6,740	-0.04%
2022/08/30	2.1	84.61	4	85.08	84.50	-1.9	6,789	-0.03%
2022/08/29	4.2	84.41	1	84.50	84.80	3.2	6,829	0.05%
2022/08/26	0	86.50	9	86.19	87.00	-9	6,799	-0.13%
2022/08/25	4	85.05	2	85.15	85.70	2	6,768	0.03%
2022/08/24	2	83.94	3	83.50	83.50	-1	6,749	-0.01%
2022/08/23	10.1	83.45	105	84.03	83.50	-94.9	6,791	-1.40%	大賣/
2022/08/22	4.2	85.62	2	85.50	85.00	2.2	6,893	0.03%
2022/08/19	2	86.80	5	86.70	87.10	-3	6,903	-0.04%
2022/08/18	4	85.18	8	85.78	86.90	-4	6,890	-0.06%
2022/08/17	2	83.65	3	85.07	85.30	-1	6,838	-0.01%
2022/08/16	1	84.10	4.1	84.12	83.60	-3.1	6,825	-0.05%
2022/08/15	37	84.03	55	84.43	85.20	-18	6,797	-0.26%
2022/08/12	143	81.02	142	82.14	82.80	1	6,669	0.01%	大買/大賣/
2022/08/11	3	80.43	3	80.40	80.30	0	6,549	0.00%
2022/08/10	3.1	79.31	0	0.00	79.30	3.1	6,543	0.05%
2022/08/09	3	78.93	4	79.65	79.90	-1	6,553	-0.01%
2022/08/08	0	79.80	11	79.97	79.70	-11	6,590	-0.17%
2022/08/05	0	80.80	1.2	80.68	80.60	-1.2	6,588	-0.02%
2022/08/04	8.3	80.32	1.2	81.17	79.60	7.1	6,598	0.11%
2022/08/03	3.2	92.08	8	92.14	92.30	-4.8	6,507	-0.07%
2022/08/02	14	92.09	2	92.40	92.20	12	6,427	0.19%
2022/08/01	7.2	92.80	0	0.00	93.30	7.2	6,343	0.11%
2022/07/29	7	90.67	1	92.10	91.40	6	6,304	0.10%
2022/07/28	5	90.94	5	91.20	90.70	0	6,307	0.00%
2022/07/27	1.1	89.42	0	0.00	91.00	1.1	6,285	0.02%
2022/07/26	6.4	90.69	0	0.00	89.80	6.4	6,222	0.10%
2022/07/25	1	93.60	1	94.20	94.00	0	6,130	0.00%
2022/07/22	2	95.55	2.1	95.78	95.30	-0.1	6,050	0.00%
2022/07/21	1	97.40	1	97.40	97.90	0	5,927	0.00%
2022/07/20	16	96.63	9	96.38	96.80	7	5,880	0.12%
2022/07/19	22.2	93.85	12	93.78	93.80	10.2	5,812	0.18%
2022/07/18	1	91.20	6	90.23	91.80	-5	5,674	-0.09%
2022/07/15	0	87.80	0	0.00	87.40	0	5,653	0.00%
2022/07/14	0	0.00	1	85.00	87.40	-1	5,744	-0.02%
2022/07/13	1	86.00	2	86.00	86.00	-1	5,840	-0.02%
2022/07/12	8.1	83.57	0	0.00	83.40	8.1	5,872	0.14%
2022/07/11	1.2	89.59	3	88.83	87.50	-1.9	5,853	-0.03%
2022/07/08	2	88.95	0	0.00	89.30	2	5,914	0.03%
2022/07/07	23	85.69	2	86.45	86.70	21	5,950	0.35%
2022/07/06	0	87.10	2	87.30	86.00	-2	6,044	-0.03%
2022/07/05	15.2	84.73	14.1	84.98	86.20	1.1	6,044	0.02%
2022/07/04	1.2	83.22	0	0.00	83.40	1.2	6,076	0.02%
2022/07/01	27.2	83.39	5	81.20	81.50	22.2	6,107	0.36%
2022/06/30	2	89.00	360	88.43	88.70	-358	5,859	-6.11%	大賣/鉅額交易
2022/06/29	0	0.00	100	90.61	92.00	-100	5,812	-1.72%
2022/06/28	1	95.30	0	0.00	93.00	1	5,798	0.02%
2022/06/27	22	94.80	5	95.10	95.30	17	5,842	0.29%
2022/06/24	2	93.75	1	94.00	94.10	1	5,882	0.02%
2022/06/23	2	92.55	4	92.63	92.30	-2	5,883	-0.03%
2022/06/22	5	93.26	0	0.00	92.10	5	5,892	0.09%
2022/06/21	9	95.73	0	0.00	96.50	9	5,892	0.15%
2022/06/20	6	94.21	6	95.00	93.90	0	5,958	0.00%
2022/06/17	2	98.05	2	97.95	98.00	0	6,056	0.00%
2022/06/16	2	100.25	1	100.50	98.80	1	6,177	0.02%
2022/06/15	16.4	100.39	1	103.50	100.00	15.4	6,163	0.25%
2022/06/14	2	104.49	0	0.00	104.00	2	6,154	0.03%
2022/06/13	0	106.00	0	0.00	106.00	0	6,167	0.00%
2022/06/10	1	109.50	0	0.00	109.50	1	6,272	0.02%
2022/06/09	0	0.00	2	114.25	114.00	-2	6,453	-0.03%
2022/06/07	2	112.25	2	112.75	114.00	0	6,811	0.00%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	2	111.50	2	112.00	110.50	0	7,007	0.00%
2022/06/01	3	112.33	3	113.00	112.50	0	7,227	0.00%
2022/05/31	7	112.50	1	113.00	113.00	6	7,306	0.08%
2022/05/30	2	112.25	6	112.50	112.50	-4	7,376	-0.05%
2022/05/27	1	109.00	1	108.50	108.00	0	7,348	0.00%
2022/05/26	4	105.88	2	106.00	105.00	2	7,523	0.03%
2022/05/25	2	105.50	0	0.00	105.50	2	7,686	0.03%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	1	107.00	0	0.00	105.50	1	7,936	0.01%
2022/05/20	1	107.00	0	0.00	107.00	1	8,155	0.01%
2022/05/19	6	108.25	10.4	108.54	109.00	-4.4	8,269	-0.05%
2022/05/18	0	0.00	0.1	111.00	110.50	-0.1	8,338	0.00%
2022/05/17	1	109.00	5	107.50	108.50	-4	8,414	-0.05%
2022/05/16	3	109.83	6	108.08	107.50	-3	8,507	-0.04%
2022/05/12	3	106.82	2	106.00	105.50	1	8,662	0.01%
2022/05/11	9.3	106.99	35	106.86	106.00	-25.7	8,893	-0.29%
2022/05/10	2	108.25	11	107.09	110.00	-9	8,902	-0.10%
2022/05/06	0	0.00	1	112.00	111.50	-1	9,231	-0.01%
2022/05/05	6	115.92	14	114.96	114.50	-8	9,365	-0.09%
2022/05/04	15	114.37	0	0.00	115.00	15	9,416	0.16%
2022/05/03	6	110.25	0	0.00	111.00	6	9,440	0.06%
2022/04/29	4	110.75	0	0.00	108.50	4	9,485	0.04%
2022/04/28	2	108.50	0	0.00	108.00	2	9,529	0.02%
2022/04/27	1	107.50	3	106.67	107.50	-2	9,616	-0.02%
2022/04/26	0.2	109.00	1	108.50	108.50	-0.8	9,599	-0.01%
2022/04/25	1	108.01	3	108.50	107.00	-2	9,596	-0.02%
2022/04/22	1.1	113.91	6	113.75	111.50	-4.9	9,530	-0.05%
2022/04/21	4	113.75	2	114.75	113.50	2	9,544	0.02%
2022/04/20	30	114.62	0	0.00	116.00	30	9,565	0.31%
2022/04/19	1	114.00	0	0.00	113.50	1	9,539	0.01%
2022/04/18	1	111.02	3	111.67	111.00	-2	9,657	-0.02%
2022/04/15	0	0.00	2	112.75	112.50	-2	9,847	-0.02%
2022/04/14	3	115.50	2	115.00	114.50	1	10,028	0.01%
2022/04/13	10	116.00	2	115.25	116.00	8	10,073	0.08%
2022/04/12	3	116.33	6	116.58	117.00	-3	10,092	-0.03%
2022/04/11	4	121.88	3	121.00	119.50	1	10,188	0.01%
2022/04/08	5.1	121.91	0	0.00	122.50	5.1	10,174	0.05%
2022/04/07	5.3	125.19	1	126.50	122.50	4.3	10,113	0.04%
2022/04/06	3	127.50	0	0.00	127.50	3	10,048	0.03%
2022/04/01	2	128.25	1	130.00	130.50	1	10,021	0.01%
2022/03/31	0.1	130.00	7	130.50	130.00	-6.9	10,067	-0.07%
2022/03/30	1	129.50	5	129.50	130.00	-4	10,111	-0.04%
2022/03/29	10	131.00	0	0.00	131.00	10	10,208	0.10%
2022/03/28	2	129.75	1	130.00	131.50	1	10,345	0.01%
2022/03/25	17	130.71	10	130.00	130.50	7	10,598	0.07%
2022/03/24	11.5	129.09	3	129.00	129.50	8.5	10,745	0.08%
2022/03/23	1	129.50	2	129.25	129.00	-1	10,883	-0.01%
2022/03/22	16	127.78	5	127.20	128.50	11	11,334	0.10%
2022/03/21	18	131.94	6	132.67	131.00	12	11,369	0.11%
2022/03/18	5	130.30	5	129.20	130.50	0	11,535	0.00%
2022/03/17	6	130.17	3	133.50	130.50	3	12,011	0.02%
2022/03/16	7	127.29	1	127.00	127.00	6	12,303	0.05%
2022/03/15	4.1	127.61	2	129.50	126.00	2.1	12,771	0.02%
2022/03/14	9	130.17	4	130.63	130.50	5	13,145	0.04%
2022/03/11	18.1	134.94	15	132.87	133.00	3.1	13,092	0.02%
2022/03/10	16	139.41	25	141.50	138.50	-9	13,162	-0.07%
2022/03/09	11.1	136.81	11	135.05	136.00	0.1	13,254	0.00%
2022/03/08	12	138.67	13	136.38	135.50	-1	13,304	-0.01%
2022/03/07	13	139.88	0	0.00	139.50	13	13,326	0.10%
2022/03/04	2.1	147.69	0	0.00	148.00	2.1	13,289	0.02%
2022/03/03	15	148.80	18	149.22	148.50	-3	13,403	-0.02%
2022/03/02	2	146.00	7	145.86	146.00	-5	13,442	-0.04%
2022/03/01	5	146.00	2	145.25	145.50	3	13,445	0.02%
2022/02/25	11.2	141.25	9	140.22	140.00	2.2	13,345	0.02%
2022/02/24	10	141.65	3	143.50	141.00	7	13,363	0.05%
2022/02/23	1	146.00	4	146.00	148.00	-3	13,405	-0.02%
2022/02/22	3.1	140.02	7	141.21	140.00	-4	13,560	-0.03%
2022/02/21	3	147.50	0	0.00	147.50	3	13,689	0.02%
2022/02/17	0	0.00	3	153.33	152.50	-3	14,252	-0.02%
2022/02/16	20	151.53	14	150.89	151.50	6	14,789	0.04%
2022/02/15	5	148.50	12	149.46	149.50	-7	15,392	-0.05%
2022/02/14	4.3	144.88	1	145.50	143.50	3.3	15,733	0.02%
2022/02/11	53	152.00	0	0.00	148.00	53	16,225	0.33%
2022/02/10	1	151.00	0.2	150.50	150.00	0.8	16,909	0.00%
2022/02/09	2	152.25	3	152.33	152.50	-1	17,851	-0.01%
2022/02/08	6	150.33	12	151.75	152.50	-6	18,397	-0.03%
2022/02/07	4	146.13	1	147.38	146.00	3	18,438	0.02%
2022/01/26	1	138.51	0	0.00	137.50	1	18,851	0.01%
2022/01/25	0	0.00	1	141.00	142.00	-1	19,252	-0.01%
2022/01/21	0	0.00	10	142.50	141.00	-10	20,164	-0.05%
2022/01/20	0	0.00	5	142.50	142.00	-5	20,174	-0.02%
2022/01/18	1	142.50	3	145.00	143.00	-2	20,268	-0.01%
2022/01/17	1	137.00	1	141.00	140.50	0	20,318	0.00%
2022/01/14	3	136.67	9	135.94	138.50	-6	20,520	-0.03%
2022/01/13	0.2	140.00	1	140.50	139.50	-0.8	21,100	0.00%
2022/01/12	2	140.25	6	140.42	142.00	-4	21,156	-0.02%
2022/01/11	11	142.00	4	140.88	141.00	7	21,319	0.03%
2022/01/10	39	146.40	8	145.38	149.00	31	21,764	0.14%
2022/01/07	48	146.07	5.3	146.68	147.50	42.7	21,736	0.20%
2022/01/06	0	0.00	0.2	155.00	154.50	-0.2	21,802	0.00%
2022/01/05	0	0.00	2	153.50	154.00	-2	22,262	-0.01%
2022/01/04	8	153.75	5	153.80	152.50	3	23,353	0.01%
2022/01/03	1.2	154.42	1	156.00	156.50	0.2	24,034	0.00%
2021/12/30	1	154.50	8	155.50	155.50	-7	24,047	-0.03%
2021/12/29	9	153.56	0	0.00	154.00	9	24,031	0.04%
2021/12/28	6.2	156.90	1	157.00	156.50	5.2	24,030	0.02%
2021/12/27	3	158.16	1	158.50	155.00	2	24,009	0.01%
2021/12/24	0	155.00	0	155.00	156.00	0	23,957	0.00%
2021/12/23	4.1	156.37	4	156.25	155.00	0.1	23,949	0.00%
2021/12/22	2	157.00	19	157.13	157.00	-17	23,896	-0.07%
2021/12/21	12.6	150.90	9.1	151.51	155.00	3.5	23,739	0.01%
2021/12/20	14	154.46	3	157.33	153.50	11	23,512	0.05%
2021/12/17	8.5	154.38	5	155.00	154.50	3.5	23,365	0.01%
2021/12/16	16	160.78	15.6	160.65	158.00	0.4	23,232	0.00%
2021/12/15	4	153.50	3	153.17	152.50	1	22,701	0.00%
2021/12/14	9.6	153.96	4	151.63	151.50	5.6	22,456	0.02%
2021/12/13	15.1	158.44	40	159.43	160.00	-25	22,105	-0.11%
2021/12/10	7	149.50	20	151.10	152.50	-13	21,555	-0.06%
2021/12/09	24	146.48	7	147.64	148.00	17	21,107	0.08%
2021/12/08	4	136.00	18	140.47	142.50	-14	20,581	-0.07%
2021/12/07	4	133.63	6	133.08	132.50	-2	20,071	-0.01%
2021/12/06	14	134.32	10	134.25	134.50	4	19,908	0.02%
2021/12/03	0	0.00	4	139.88	141.00	-4	19,687	-0.02%
2021/12/02	3	136.50	1	137.00	136.50	2	19,627	0.01%
2021/12/01	3	134.33	15	137.83	139.00	-12	19,526	-0.06%
2021/11/30	3	137.67	8.2	137.17	136.00	-5.2	19,466	-0.03%
2021/11/29	8	130.81	1	131.50	132.00	7	19,444	0.04%
2021/11/26	1	133.00	6	134.25	135.00	-5	19,377	-0.03%
2021/11/25	5	135.30	5	134.30	134.00	0	19,277	0.00%
2021/11/24	6	133.00	4	134.38	134.00	2	19,241	0.01%
2021/11/23	10	133.90	8	134.56	134.50	2	19,141	0.01%
2021/11/22	21	138.12	8.1	138.93	138.00	12.9	18,983	0.07%
2021/11/19	10	141.00	61	141.65	141.00	-51	18,878	-0.27%
2021/11/18	19	140.63	17	140.23	138.50	2	18,774	0.01%
2021/11/17	21	138.24	13	140.54	143.00	8	18,459	0.04%
2021/11/16	12.1	139.88	34.3	140.10	140.50	-22.3	18,248	-0.12%
2021/11/15	132	139.67	15.9	138.10	136.00	116.1	17,904	0.65%	大買/鉅額交易
2021/11/12	36.4	132.40	27.1	134.01	135.50	9.3	17,418	0.05%
2021/11/11	47	136.97	10	137.70	137.00	37	16,805	0.22%
2021/11/10	57.2	137.63	19	139.47	139.00	38.1	16,617	0.23%
2021/11/09	46	137.46	418.1	139.19	136.50	-372.1	16,104	-2.31%	大賣/鉅額交易
2021/11/08	423	133.29	141.3	133.56	133.50	281.7	15,262	1.85%	大買/大賣/鉅額交易
2021/11/05	65.1	125.01	20	125.80	124.00	45.1	14,409	0.31%
2021/11/04	12	123.29	2.1	122.05	121.00	9.9	13,781	0.07%
2021/11/03	55	121.10	12.3	120.78	123.00	42.7	13,598	0.31%
2021/11/02	10.1	120.32	18	119.64	118.50	-7.9	13,020	-0.06%
2021/11/01	143	117.39	41.1	117.42	119.50	101.9	12,583	0.81%	大買/鉅額交易
2021/10/29	1	111.50	6.3	111.76	112.50	-5.3	11,904	-0.04%
2021/10/28	3	108.33	1	107.50	107.50	2	11,594	0.02%
2021/10/27	0	0.00	0.5	107.00	108.00	-0.5	11,525	0.00%
2021/10/26	1	105.50	4	107.63	105.50	-3	11,465	-0.03%
2021/10/25	2	104.00	2	105.00	104.00	0	11,395	0.00%
2021/10/22	5	105.00	28	106.57	105.00	-23	11,377	-0.20%
2021/10/21	74	114.17	32	111.09	106.50	42	11,294	0.37%
2021/10/20	1	109.50	9	109.89	110.00	-8	10,860	-0.07%
2021/10/19	44	108.58	8.1	108.32	110.00	35.9	10,784	0.33%
2021/10/18	31	110.68	17	109.35	107.00	14	10,665	0.13%
2021/10/15	11	106.23	5	106.50	107.00	6	10,137	0.06%
2021/10/14	26.1	104.54	38	104.93	104.50	-12	9,964	-0.12%
2021/10/13	18	106.08	23	105.26	107.00	-5	9,776	-0.05%
2021/10/12	78	103.94	62	104.51	105.00	16	9,222	0.17%
2021/10/08	103	100.41	17.2	99.95	100.50	85.8	8,078	1.06%	大買/
2021/10/07	2	88.70	15.5	91.68	91.80	-13.5	7,290	-0.19%
2021/10/06	0.2	84.30	1	85.60	83.50	-0.8	7,296	-0.01%
2021/10/05	0	84.80	2	83.90	84.90	-2	7,486	-0.03%
2021/10/04	0	0.00	1	86.60	84.80	-1	7,591	-0.01%
2021/10/01	0	0.00	1	85.30	86.00	-1	7,741	-0.01%
2021/09/30	6	85.97	2	86.65	86.80	4	7,810	0.05%
2021/09/29	4	86.80	12	86.87	86.90	-8	7,877	-0.10%
2021/09/28	3	89.70	3	89.73	89.70	0	7,928	0.00%
2021/09/24	1	92.60	2	92.80	92.10	-1	7,949	-0.01%
2021/09/23	1	93.00	15	92.26	93.00	-14	7,945	-0.18%
2021/09/17	0	0.00	3	90.80	91.10	-3	8,137	-0.04%
2021/09/16	0	0.00	1.1	90.98	90.90	-1.1	8,304	-0.01%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/14	1	89.90	1.1	90.39	90.20	-0.1	8,458	0.00%
2021/09/10	5	89.88	0	0.00	90.30	5	9,126	0.05%
2021/09/09	1.1	89.10	0	88.85	89.90	1	9,546	0.01%
2021/09/08	1.1	88.02	5	88.20	87.70	-4	9,669	-0.04%
2021/09/07	8	92.26	5	92.52	91.30	3	9,625	0.03%
2021/09/06	3	91.37	4	91.23	90.70	-1	9,556	-0.01%
2021/09/03	2	89.25	4.3	89.89	90.20	-2.3	9,531	-0.02%
2021/09/02	2	90.65	4	89.20	88.80	-2	9,559	-0.02%
2021/09/01	1.1	87.85	10.2	89.20	91.50	-9.2	9,567	-0.10%
2021/08/31	2	85.70	6	86.35	87.80	-4	9,523	-0.04%
2021/08/30	5	85.28	3	86.50	85.30	2	9,551	0.02%
2021/08/27	1	86.10	0	0.00	86.30	1	9,540	0.01%
2021/08/26	3.1	86.80	1	86.30	86.00	2.1	9,584	0.02%
2021/08/25	3	86.70	4	86.70	87.20	-1	9,663	-0.01%
2021/08/24	9	86.15	20	86.40	86.20	-11	9,735	-0.11%
2021/08/23	13	83.03	2	83.20	83.20	11	9,652	0.11%
2021/08/20	11	81.98	6	81.20	81.50	5	9,748	0.05%
2021/08/19	3.2	85.12	5	83.94	83.10	-1.8	9,724	-0.02%
2021/08/18	9	84.31	8	84.51	86.40	1	9,819	0.01%
2021/08/17	8	87.40	1	85.60	85.60	7	10,014	0.07%
2021/08/16	8.2	88.53	4	88.08	88.10	4.2	10,070	0.04%
2021/08/13	2	92.50	1	92.50	92.50	1	10,272	0.01%
2021/08/12	3	93.03	1	92.10	94.60	2	10,641	0.02%
2021/08/11	9	96.00	0.2	96.19	92.80	8.8	10,843	0.08%
2021/08/10	0	0.00	1	97.30	97.60	-1	11,111	-0.01%
2021/08/09	1	100.00	7	99.70	99.10	-6	11,543	-0.05%
2021/08/06	0.1	97.50	0	0.00	97.90	0.1	11,848	0.00%
2021/08/05	4	97.10	3	97.27	97.20	1	12,496	0.01%
2021/08/04	0.1	99.10	5	99.20	99.30	-4.9	12,478	-0.04%
2021/08/03	1	99.90	1	98.60	98.50	0	12,714	0.00%
2021/08/02	0	0.00	2	99.90	99.50	-2	13,015	-0.02%
2021/07/30	0	0.00	5	99.24	100.00	-5	13,181	-0.04%
2021/07/29	9.1	99.68	0.2	99.44	98.80	8.9	13,315	0.07%
2021/07/28	2.1	100.43	12.1	100.06	99.50	-10.1	13,431	-0.07%
2021/07/27	13	103.77	25	102.84	101.00	-12	13,611	-0.09%
2021/07/26	3	100.40	17	102.65	101.00	-14	13,723	-0.10%
2021/07/22	5	98.40	4.1	98.56	97.30	0.9	13,652	0.01%
2021/07/21	7.2	97.52	1	99.50	96.10	6.2	13,730	0.05%
2021/07/20	1	100.50	5	99.76	98.90	-4	13,774	-0.03%
2021/07/19	9.1	99.91	5	100.10	100.00	4.1	13,920	0.03%
2021/07/16	5	97.90	2	98.35	97.80	3	13,929	0.02%
2021/07/15	9	95.53	8	97.35	97.40	1	13,973	0.01%
2021/07/14	11	96.92	4	95.75	95.30	7	14,038	0.05%
2021/07/13	6	98.07	8	98.29	97.20	-2	14,178	-0.01%
2021/07/12	19.1	98.94	6	97.73	97.60	13.1	14,447	0.09%
2021/07/09	18	101.58	1	103.00	101.00	17	14,393	0.12%
2021/07/08	16.6	106.06	2	105.75	105.50	14.6	14,472	0.10%
2021/07/07	13	112.23	6	112.25	113.00	7	14,399	0.05%
2021/07/06	21	112.81	10	112.50	112.50	11	14,384	0.08%
2021/07/05	10	110.15	6	110.58	111.50	4	14,430	0.03%
2021/07/02	1	107.50	0	0.00	107.00	1	14,340	0.01%
2021/07/01	1.2	106.58	8.1	107.14	107.00	-6.9	14,338	-0.05%
2021/06/30	9	106.94	5	107.40	107.50	4	14,348	0.03%
2021/06/29	7	107.79	4	107.00	106.50	3	14,334	0.02%
2021/06/28	11	107.27	3	106.50	110.00	8	14,388	0.06%
2021/06/25	18	109.44	5	109.00	108.50	13	14,245	0.09%
2021/06/24	6	111.50	2	112.00	112.00	4	14,121	0.03%
2021/06/23	9.3	111.68	0	0.00	110.50	9.3	14,188	0.07%
2021/06/22	25	114.56	2	113.75	111.00	23	14,126	0.16%
2021/06/21	31	119.60	36	121.26	118.00	-5	13,793	-0.04%
2021/06/18	29	119.59	14	122.57	125.00	15	13,541	0.11%
2021/06/17	2	113.50	1	114.00	116.00	1	13,286	0.01%
2021/06/16	13	113.27	5	113.00	112.00	8	13,203	0.06%
2021/06/15	15	112.50	6	112.67	112.50	9	13,380	0.07%
2021/06/11	4	111.75	4	112.50	111.00	0	13,419	0.00%
2021/06/10	4	113.88	6	113.92	114.00	-2	13,623	-0.01%
2021/06/09	7	110.79	8	112.94	113.50	-1	13,743	-0.01%
2021/06/08	13	113.12	8	111.63	110.50	5	13,739	0.04%
2021/06/07	2.1	108.98	2	111.00	111.50	0.1	13,982	0.00%
2021/06/04	6	112.50	0.1	113.00	112.00	5.9	14,326	0.04%
2021/06/03	1	113.00	11.1	111.96	114.00	-10.1	14,526	-0.07%
2021/06/02	7	113.00	11	111.82	110.00	-4	14,698	-0.03%
2021/06/01	12	115.04	2	115.00	113.50	10	14,626	0.07%
2021/05/31	16	109.31	3	109.17	110.00	13	14,522	0.09%
2021/05/28	9	108.17	10	108.00	108.00	-1	14,490	-0.01%
2021/05/27	2	105.25	5	106.20	105.00	-3	14,401	-0.02%
2021/05/26	5	103.70	17	103.29	103.00	-12	14,398	-0.08%
2021/05/25	16	104.84	14	105.64	106.00	2	14,306	0.01%
2021/05/24	6	97.90	8	97.79	99.10	-2	14,150	-0.01%
2021/05/21	9.1	98.49	16	98.18	99.60	-6.9	14,500	-0.05%
2021/05/20	19.1	103.45	2	103.50	102.00	17.1	14,231	0.12%
2021/05/19	4	115.25	2	114.25	113.00	2	13,924	0.01%
2021/05/18	11	113.77	3.2	112.68	115.00	7.8	13,880	0.06%
2021/05/17	48	105.58	50	105.64	106.50	-2	13,825	-0.01%
2021/05/14	20	102.70	16	102.91	100.00	4	13,398	0.03%
2021/05/13	16.2	96.23	16	95.86	97.20	0.2	13,010	0.00%
2021/05/12	1.1	104.00	5	104.00	104.00	-3.9	12,347	-0.03%
2021/05/11	6	117.33	2	117.00	115.50	4	12,296	0.03%
2021/05/10	8	127.94	6	127.34	128.00	2	12,100	0.02%
2021/05/07	3	122.33	4	120.00	122.00	-1	11,789	-0.01%
2021/05/06	18	124.39	12	119.50	120.00	6	11,685	0.05%
2021/05/05	6	125.00	13	125.15	123.50	-7	11,554	-0.06%
2021/05/04	17	124.76	19	124.58	121.50	-2	11,406	-0.02%
2021/05/03	2	130.00	25	129.86	125.00	-23	11,245	-0.20%
2021/04/29	0	0.00	2	121.00	123.00	-2	11,012	-0.02%
2021/04/28	4	120.50	3.9	120.04	120.50	0.1	10,953	0.00%
2021/04/27	10	117.83	5	119.00	119.00	5	10,947	0.05%
2021/04/26	7.1	111.99	8	114.88	117.00	-0.9	10,762	-0.01%
2021/04/23	7	107.36	22	109.43	111.00	-15	10,613	-0.14%
2021/04/22	3.1	105.97	9	105.50	104.00	-5.9	10,485	-0.06%
2021/04/21	2	107.75	0	107.00	106.50	2	10,433	0.02%
2021/04/20	17	108.62	13	107.65	108.00	4	10,536	0.04%
2021/04/19	23	109.91	16.2	109.07	110.00	6.8	10,499	0.06%
2021/04/16	9	113.67	14.3	115.48	115.50	-5.3	10,319	-0.05%
2021/04/15	6	108.33	12	108.13	108.00	-6	10,045	-0.06%
2021/04/14	20.3	104.28	8.1	105.02	107.50	12.2	9,963	0.12%
2021/04/13	1	102.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	6.1	106.33	2	105.50	104.00	4.1	9,844	0.04%
2021/04/09	2	101.50	0	0.00	102.00	2	9,781	0.02%
2021/04/08	0	100.00	0	0.00	98.80	0	9,660	0.00%
2021/04/06	2	99.30	3	100.33	99.60	-1	9,614	-0.01%
2021/04/01	1	101.00	5	98.72	98.60	-4	9,580	-0.04%
2021/03/31	6	99.28	7	98.39	99.80	-1	9,513	-0.01%
2021/03/30	4	97.12	1	97.20	96.80	3	9,388	0.03%
2021/03/29	3	97.70	5	97.40	97.50	-2	9,386	-0.02%
2021/03/26	3	96.70	2	96.20	97.30	1	9,390	0.01%
2021/03/25	3	93.93	3	94.47	94.80	0	9,360	0.00%
2021/03/24	5	96.52	9	96.96	95.80	-4	9,397	-0.04%
2021/03/23	8	96.25	26	96.15	96.70	-18	9,391	-0.19%
2021/03/22	4	96.91	4	97.65	97.10	0	9,377	0.00%
2021/03/19	2	95.90	2.2	96.63	96.80	-0.2	9,286	0.00%
2021/03/18	9	96.56	11.8	97.00	96.20	-2.8	9,267	-0.03%
2021/03/17	4	94.43	1	93.70	93.70	3	9,111	0.03%
2021/03/16	5	93.80	18	94.04	95.50	-13	9,134	-0.14%
2021/03/15	10	96.07	3	96.07	94.70	7	9,070	0.08%
2021/03/12	4	93.83	19	93.46	93.50	-15	9,105	-0.16%
2021/03/11	6	94.00	6.1	94.75	95.80	-0.1	9,014	0.00%
2021/03/10	2	90.15	6	92.40	92.40	-4	8,729	-0.05%
2021/03/09	12	88.09	9	90.40	90.60	3	8,454	0.04%
2021/03/08	5	88.84	2	87.90	87.40	3	8,222	0.04%
2021/03/05	0	0.00	1	84.50	85.40	-1	8,024	-0.01%
2021/03/04	0	0.00	1	85.40	85.00	-1	8,003	-0.01%
2021/03/03	2	84.20	5	84.04	84.60	-3	8,022	-0.04%
2021/03/02	0	0.00	1	87.70	85.30	-1	7,980	-0.01%
2021/02/26	0	0.00	2	86.40	87.00	-2	7,937	-0.03%
2021/02/25	2	87.80	1.1	89.10	88.00	0.9	7,912	0.01%
2021/02/24	19	89.16	23	89.67	88.20	-4	8,013	-0.05%
2021/02/23	33	90.72	36	90.82	90.20	-3	8,056	-0.04%
2021/02/22	22	86.44	10	86.47	87.80	12	7,612	0.16%
2021/02/19	6	84.63	1	84.00	85.00	5	7,414	0.07%
2021/02/18	24	84.67	17	84.45	85.30	7	7,308	0.10%
2021/02/17	29	83.98	25	83.22	85.10	4	7,090	0.06%
2021/02/05	7	79.20	3	79.23	79.10	4	6,712	0.06%
2021/02/02	0.1	78.00	1	77.80	78.10	-0.9	6,707	-0.01%
2021/02/01	4	77.40	4	77.40	77.20	0	6,705	0.00%
2021/01/29	3	80.40	7	79.70	78.90	-4	6,681	-0.06%
2021/01/28	3	79.70	9.3	80.31	78.90	-6.3	6,647	-0.10%
2021/01/27	4	80.63	3.3	80.32	80.20	0.7	6,585	0.01%
2021/01/26	0	0.00	2	79.75	79.60	-2	6,558	-0.03%
2021/01/25	0	0.00	3	80.07	80.60	-3	6,531	-0.05%
2021/01/22	3	77.93	11	78.14	78.60	-8	6,476	-0.12%
2021/01/21	2	75.10	0	0.00	76.10	2	6,645	0.03%
2021/01/20	19.1	77.06	3	77.30	76.00	16.1	7,126	0.23%
2021/01/19	0	0.00	4	79.45	79.70	-4	6,990	-0.06%
2021/01/18	1.3	79.65	2	79.05	79.00	-0.7	7,009	-0.01%
2021/01/15	2.2	81.11	12	80.23	79.90	-9.9	6,970	-0.14%
2021/01/14	4	81.13	3	80.90	80.60	1	6,955	0.01%
2021/01/13	23	80.59	21	80.61	81.30	2	6,921	0.03%
2021/01/12	0	0.00	4	79.30	79.00	-4	6,807	-0.06%
2021/01/11	4.1	77.73	15	79.00	79.20	-10.9	6,749	-0.16%
2021/01/08	10	79.30	17	78.92	79.10	-7	6,695	-0.10%
2021/01/07	4	76.90	0	0.00	78.20	4	6,626	0.06%
2021/01/06	4	79.05	8	77.78	77.80	-4	6,613	-0.06%
2021/01/04	10	78.80	10	78.30	78.50	0	6,500	0.00%
2020/12/31	5	78.00	10	78.24	77.80	-5	6,519	-0.08%
2020/12/30	2	77.50	0	0.00	77.90	2	6,474	0.03%
2020/12/29	0	0.00	1	77.10	77.30	-1	6,531	-0.02%
2020/12/28	0	0.00	1	77.40	77.60	-1	6,546	-0.02%
2020/12/25	1	77.10	5	76.76	76.60	-4	6,659	-0.06%
2020/12/24	11	76.93	4	77.00	76.20	7	6,847	0.10%
2020/12/23	6	76.85	5	76.30	76.30	1	6,908	0.01%
2020/12/22	8	77.56	5	77.60	76.60	3	7,019	0.04%
2020/12/21	2	79.25	1	79.60	78.50	1	7,021	0.01%
2020/12/18	5	80.80	0	0.00	80.40	5	6,925	0.07%
2020/12/17	5	79.92	23	79.36	79.60	-18	6,819	-0.26%
2020/12/16	10	78.60	9	78.76	78.80	1	6,773	0.01%
2020/12/15	15	77.69	5	78.14	77.60	10	6,734	0.15%
2020/12/14	3	77.10	2	77.80	77.10	1	6,662	0.02%
2020/12/11	11	77.73	5	77.60	76.90	6	6,681	0.09%
2020/12/10	15	79.25	7	79.00	78.30	8	6,647	0.12%
2020/12/09	21	79.64	1	80.80	80.00	20	6,642	0.30%
2020/12/08	2	83.65	5	83.32	81.80	-3	6,544	-0.05%
2020/12/07	5	80.24	1	80.50	81.10	4	6,359	0.06%
2020/12/04	1	80.10	1	80.00	80.10	0	6,429	0.00%
2020/12/03	12	80.77	16	80.40	80.60	-4	6,484	-0.06%
2020/12/02	0	0.00	1	78.90	78.90	-1	6,501	-0.02%
2020/12/01	2.1	79.17	10	78.50	78.80	-8	6,622	-0.12%
2020/11/30	1	79.00	8	79.25	78.50	-7	6,923	-0.10%
2020/11/27	23	79.24	8	79.78	79.50	15	7,176	0.21%
2020/11/26	1	78.30	4	78.53	78.40	-3	7,174	-0.04%
2020/11/25	17	78.66	1	79.10	78.50	16	7,231	0.22%
2020/11/24	2	78.30	0	0.00	78.10	2	7,298	0.03%
2020/11/23	9	80.19	7	80.27	79.90	2	7,265	0.03%
2020/11/20	2	80.30	8	79.55	79.50	-6	7,224	-0.08%
2020/11/19	5	76.22	7	75.90	75.60	-2	7,241	-0.03%
2020/11/18	14	75.53	7	75.39	75.10	7	7,279	0.10%
2020/11/17	0	74.70	2.1	74.95	74.70	-2.1	7,387	-0.03%
2020/11/16	1	74.50	2	74.80	73.90	-1	7,636	-0.01%
2020/11/13	1	73.40	1	73.60	73.60	0	7,980	0.00%
2020/11/11	11	72.41	15	73.21	73.10	-4	8,871	-0.05%
2020/11/10	5	72.52	2	72.30	72.60	3	9,046	0.03%
2020/11/09	0	0.00	0.1	73.00	73.80	-0.1	9,208	0.00%
2020/11/06	0	0.00	1.1	72.89	72.70	-1.1	9,255	-0.01%
2020/11/05	0	0.00	1	72.50	72.00	-1	9,277	-0.01%
2020/11/04	0	0.00	1	71.70	71.90	-1	9,350	-0.01%
2020/11/03	1.1	71.77	3	71.93	71.60	-1.9	9,392	-0.02%
2020/11/02	5	71.32	5.1	71.38	71.70	-0.1	9,475	0.00%
2020/10/30	0	0.00	22	71.79	71.80	-22	9,541	-0.23%
2020/10/29	36.2	70.07	17	70.81	71.30	19.2	9,498	0.20%
2020/10/28	39.1	73.66	19	72.58	71.90	20.1	9,376	0.21%
2020/10/27	0	0.00	0.1	79.80	79.80	-0.1	8,963	0.00%
2020/10/26	1	80.10	1	80.00	79.90	0	9,037	0.00%
2020/10/21	0	0.00	3	79.63	78.70	-3	9,496	-0.03%
2020/10/20	2	78.75	8	79.13	79.40	-6	10,003	-0.06%
2020/10/19	3	78.00	5	77.80	77.90	-2	10,231	-0.02%
2020/10/16	5	76.22	2	76.90	76.00	3	10,291	0.03%
2020/10/15	3	77.30	2	77.40	77.50	1	10,417	0.01%
2020/10/14	2	78.75	3	77.80	79.00	-1	10,478	-0.01%
2020/10/13	7	76.34	0	0.00	76.50	7	10,481	0.07%
2020/10/12	2	75.45	1	75.90	76.00	1	10,497	0.01%
2020/10/08	3	78.07	3	77.33	77.20	0	10,629	0.00%
2020/10/05	1	75.90	3	76.53	77.30	-2	11,190	-0.02%
2020/09/30	2	75.15	0	0.00	75.50	2	11,254	0.02%
2020/09/29	3	78.63	4	76.95	76.30	-1	11,275	-0.01%
2020/09/28	1	80.00	3	80.13	80.60	-2	11,179	-0.02%
2020/09/25	3	75.20	0	0.00	75.40	3	11,178	0.03%
2020/09/24	2	78.20	0	0.00	77.60	2	11,240	0.02%
2020/09/18	0	0.00	1	81.90	82.30	-1	11,651	-0.01%
2020/09/16	0	0.00	1	82.80	80.90	-1	11,997	-0.01%
2020/09/15	1	81.60	1	81.00	81.30	0	12,148	0.00%
2020/09/14	5	81.18	6	81.28	80.60	-1	12,192	-0.01%
2020/09/11	5	79.28	5	78.92	79.20	0	12,108	0.00%
2020/09/10	2	78.85	2	78.30	77.60	0	12,109	0.00%
2020/09/09	6	77.98	3	78.63	79.10	3	12,167	0.02%
2020/09/08	3	78.13	4	78.00	77.60	-1	12,117	-0.01%
2020/09/07	9	80.12	6	79.55	79.10	3	12,086	0.02%
2020/09/04	9	82.58	2	82.50	82.80	7	12,063	0.06%
2020/09/03	82	85.43	72	86.12	85.10	10	12,021	0.08%
2020/09/02	10	83.61	2	84.40	82.60	8	11,870	0.07%
2020/09/01	0	0.00	0	85.70	85.70	0	12,056	0.00%
2020/08/31	3	85.80	0	85.10	84.90	3	12,498	0.02%
2020/08/28	5	86.48	0	0.00	86.20	5	12,528	0.04%
2020/08/27	6	89.32	5	89.70	89.70	1	12,491	0.01%
2020/08/26	2	89.50	2	89.40	88.30	0	12,498	0.00%
2020/08/25	5	89.12	10	90.38	91.50	-5	12,417	-0.04%
2020/08/24	0	0.00	1	85.60	86.60	-1	12,271	-0.01%
2020/08/21	1	86.60	1	85.20	85.30	0	12,308	0.00%
2020/08/20	6	85.00	3	85.17	83.50	3	12,342	0.02%
2020/08/19	72	92.42	71	90.26	88.80	1	12,143	0.01%
2020/08/18	95	91.60	96	91.50	91.40	-1	11,859	-0.01%
2020/08/17	12.1	88.04	8	87.61	86.50	4.1	11,437	0.04%
2020/08/14	10	85.55	6	85.52	85.50	4	11,215	0.04%
2020/08/13	1	83.10	3	83.40	84.00	-2	11,144	-0.02%
2020/08/12	2	80.20	0.2	79.90	79.90	1.9	11,150	0.02%
2020/08/11	11	81.83	15	81.97	82.00	-4	11,431	-0.03%
2020/08/10	5.2	80.24	0	0.00	80.10	5.2	11,944	0.04%
2020/08/07	11	83.05	10	82.90	82.40	1	12,239	0.01%
2020/08/06	2	83.09	1	85.20	82.50	1	12,885	0.01%
2020/08/05	2	85.00	5	85.40	85.50	-3	13,069	-0.02%
2020/08/04	0	0.00	18	83.59	84.60	-18	13,077	-0.14%
2020/08/03	40	82.78	41.1	83.16	82.50	-1.1	13,113	-0.01%
2020/07/31	13	84.31	0	0.00	84.00	13	13,029	0.10%
2020/07/30	1	85.00	12	85.47	86.50	-11	12,979	-0.08%
2020/07/29	34	85.64	21	85.16	83.60	13	12,920	0.10%
2020/07/28	1	85.10	2	84.05	84.40	-1	12,794	-0.01%
2020/07/27	23	84.48	30	84.86	84.70	-7	12,699	-0.06%
2020/07/24	47	82.52	48.1	82.85	82.40	-1.1	12,506	-0.01%
2020/07/23	4	77.73	7	78.77	78.70	-3	12,017	-0.02%
2020/07/22	0	0.00	1	75.70	75.30	-1	11,727	-0.01%
2020/07/21	5	74.60	0	0.00	74.40	5	11,633	0.04%
2020/07/17	1	73.80	8	73.40	73.20	-7	11,448	-0.06%
2020/07/16	1	72.30	4	71.80	72.10	-3	11,417	-0.03%
2020/07/15	5	72.50	7	71.73	72.00	-2	11,392	-0.02%
2020/07/14	2	73.25	11	73.63	73.70	-9	11,340	-0.08%
2020/07/13	25	73.38	3	74.70	72.10	22	11,228	0.20%
2020/07/10	20	72.99	22	73.10	72.00	-2	11,055	-0.02%
2020/07/09	2	70.50	1	71.00	70.80	1	11,008	0.01%
2020/07/08	9	70.86	9	71.29	71.40	0	10,907	0.00%
2020/07/07	1	69.70	2	70.70	70.50	-1	10,759	-0.01%
2020/07/06	5	71.56	6	71.68	71.70	-1	10,716	-0.01%
2020/07/03	38	71.44	52	71.11	70.30	-14	10,669	-0.13%
2020/07/02	6	67.93	8	67.96	69.30	-2	10,545	-0.02%
2020/07/01	7	68.13	4	68.43	68.10	3	10,512	0.03%
2020/06/30	1	65.10	1	65.10	65.50	0	10,615	0.00%
2020/06/24	5	66.04	5	65.76	65.40	0	10,793	0.00%
2020/06/23	11	66.01	5	66.04	66.90	6	10,835	0.06%
2020/06/22	9	64.79	15	64.84	65.10	-6	10,675	-0.06%
2020/06/19	5	63.68	1	64.60	63.00	4	10,546	0.04%
2020/06/18	3	64.20	3	64.70	64.80	0	10,482	0.00%
2020/06/17	4	64.60	1	64.60	64.50	3	10,439	0.03%
2020/06/16	0	0.00	13	64.52	64.90	-13	10,415	-0.12%
2020/06/15	3	63.10	9	63.68	62.30	-6	10,383	-0.06%
2020/06/12	1	62.30	1	62.60	63.00	0	10,376	0.00%
2020/06/11	5	61.34	3.6	61.64	61.70	1.4	10,349	0.01%
2020/06/10	2	63.45	2	63.30	63.60	0	10,243	0.00%
2020/06/09	10	63.76	5	64.52	63.50	5	10,246	0.05%
2020/06/08	40	67.48	36	65.41	64.30	4	10,178	0.04%
2020/06/05	51	66.62	58	67.06	69.10	-7	9,742	-0.07%
2020/06/04	5	63.20	2	63.15	62.90	3	9,343	0.03%
2020/06/03	1	62.00	2	62.00	62.40	-1	9,305	-0.01%
2020/06/02	8	61.19	11	61.35	61.80	-3	9,274	-0.03%
2020/06/01	15	60.72	14	60.97	61.60	1	9,252	0.01%
2020/05/29	8	60.00	4	59.98	59.00	4	9,246	0.04%
2020/05/28	3	60.20	1	59.60	59.60	2	9,175	0.02%
2020/05/27	3	61.30	3	61.83	61.30	0	9,125	0.00%
2020/05/25	24	62.26	25	62.81	63.10	-1	9,010	-0.01%
2020/05/22	0	0.00	1	61.50	61.40	-1	8,966	-0.01%
2020/05/21	10	63.69	12	63.63	63.50	-2	8,986	-0.02%
2020/05/20	2	62.95	6	63.12	62.60	-4	9,153	-0.04%
2020/05/19	7	63.20	28	63.90	62.60	-21	9,248	-0.23%
2020/05/18	20	61.52	19	62.12	62.00	1	9,321	0.01%
2020/05/15	38.1	61.66	41	61.60	62.40	-3	9,073	-0.03%
2020/05/14	10	60.22	9	59.47	58.90	1	8,670	0.01%
2020/05/13	44	58.98	48	58.99	59.50	-4	8,548	-0.05%
2020/05/12	2	54.40	17	55.13	55.80	-15	8,300	-0.18%
2020/05/11	1	53.30	4	53.30	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	2	52.25	52.00	-2	8,525	-0.02%
2020/05/07	3	50.97	0	0.00	51.20	3	8,832	0.03%
2020/05/06	6	50.48	2	50.60	50.30	4	8,852	0.05%
2020/05/05	3	51.23	0	0.00	51.10	3	8,853	0.03%
2020/05/04	2	51.25	0	0.00	51.20	2	8,888	0.02%
2020/04/30	2	51.90	1	52.00	52.00	1	8,884	0.01%
2020/04/29	3	51.77	2	51.80	51.80	1	8,872	0.01%
2020/04/28	3	51.77	0	0.00	52.20	3	8,850	0.03%
2020/04/27	1	52.70	2	53.00	52.90	-1	8,901	-0.01%
2020/04/24	1	52.30	0	0.00	52.10	1	8,996	0.01%
2020/04/21	2	52.40	1	54.20	52.10	1	9,078	0.01%
2020/04/20	5	54.26	5	54.18	54.50	0	9,017	0.00%
2020/04/17	6	54.15	10.2	54.03	53.20	-4.2	8,961	-0.05%
2020/04/16	4	54.00	2	53.75	54.00	2	8,864	0.02%
2020/04/15	6	52.98	6	53.27	54.00	0	8,778	0.00%
2020/04/14	4	52.08	9	52.68	53.00	-5	8,667	-0.06%
2020/04/13	1	51.50	0	0.00	50.50	1	8,559	0.01%
2020/04/09	3	50.90	1	51.80	50.50	2	8,580	0.02%
2020/04/08	0	0.00	3	51.33	51.20	-3	8,555	-0.04%
2020/04/07	4	51.88	6	52.18	51.70	-2	8,548	-0.02%
2020/04/06	2	51.65	0	0.00	52.40	2	8,511	0.02%
2020/04/01	10	52.59	10	52.24	52.50	0	8,404	0.00%
2020/03/31	0	0.00	7	50.09	51.00	-7	8,180	-0.09%
2020/03/30	4	46.68	1	47.05	46.85	3	7,938	0.04%
2020/03/27	0	0.00	7	46.97	46.85	-7	7,876	-0.09%
2020/03/26	1	44.20	3	44.67	44.20	-2	7,753	-0.03%
2020/03/25	1	41.00	1	43.40	43.60	0	7,689	0.00%
2020/03/24	1	39.75	0	0.00	39.65	1	7,664	0.01%
2020/03/20	0	0.00	5	41.51	40.50	-5	7,849	-0.06%
2020/03/19	6	36.68	3	37.00	38.15	3	7,824	0.04%
2020/03/18	0	0.00	6	41.48	40.00	-6	7,764	-0.08%
2020/03/17	2	42.80	3	43.52	42.60	-1	7,660	-0.01%
2020/03/16	1	45.30	0	0.00	43.75	1	7,611	0.01%
2020/03/13	10	43.74	7	43.84	45.00	3	7,560	0.04%
2020/03/12	6	47.34	9	47.57	47.55	-3	7,448	-0.04%
2020/03/11	1	49.65	0	0.00	49.40	1	7,319	0.01%
2020/03/09	2	51.45	1	52.10	50.10	1	7,117	0.01%
2020/03/06	1	51.90	1	52.80	52.60	0	7,020	0.00%
2020/03/05	0	0.00	1	52.70	52.60	-1	6,992	-0.01%
2020/03/04	2	51.75	1	51.30	51.90	1	6,967	0.01%
2020/03/03	2	52.75	0	0.00	52.60	2	6,897	0.03%
2020/03/02	3.2	51.83	3	52.50	52.20	0.2	6,841	0.00%
2020/02/27	6	52.55	1	52.60	52.10	5	6,759	0.07%
2020/02/26	2	53.80	0	0.00	53.90	2	6,686	0.03%
2020/02/25	4	54.68	1	54.40	54.40	3	6,672	0.04%
2020/02/24	0	0.00	2	55.20	55.30	-2	6,702	-0.03%
2020/02/21	9	55.88	17	55.26	54.90	-8	6,633	-0.12%
2020/02/20	7	57.07	5	57.38	58.00	2	6,321	0.03%
2020/02/19	17	58.72	13	58.92	57.70	4	6,154	0.06%
2020/02/18	10	58.90	9	58.97	58.30	1	6,006	0.02%
2020/02/17	2	59.40	59	58.72	58.70	-57	5,922	-0.96%
2020/02/14	7	59.40	12	58.94	58.90	-5	5,789	-0.09%
2020/02/13	3	58.03	13	58.14	59.00	-10	5,527	-0.18%
2020/02/12	7	56.47	10	55.91	56.00	-3	5,085	-0.06%
2020/02/11	47	55.09	44	55.20	55.80	3	4,882	0.06%
2020/02/10	10	53.91	16	53.91	54.30	-6	4,523	-0.13%
2020/02/06	2	52.00	7	52.07	52.20	-5	4,323	-0.12%
2020/02/05	0	0.00	1	51.90	51.40	-1	4,346	-0.02%
2020/02/04	0	0.00	1	51.00	50.90	-1	4,316	-0.02%
2020/01/31	0	0.00	1	51.60	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	1	49.55	50.80	-1	4,358	-0.02%
2020/01/20	0	0.00	1	52.50	52.20	-1	4,395	-0.02%
2020/01/17	0	0.00	3	51.73	51.90	-3	4,311	-0.07%
2020/01/16	1	51.30	6	51.45	51.20	-5	4,218	-0.12%
2020/01/15	1	50.50	0	0.00	50.40	1	4,204	0.02%
2020/01/13	0	0.00	1	50.60	50.60	-1	4,324	-0.02%
2020/01/10	3	50.63	0	0.00	50.40	3	4,370	0.07%
2020/01/09	2	50.25	1	50.30	50.20	1	4,397	0.02%
2020/01/08	3	50.13	0	0.00	50.30	3	4,419	0.07%
2020/01/06	1	49.95	0	0.00	50.00	1	4,421	0.02%
2020/01/02	1	49.95	0	0.00	50.00	1	4,433	0.02%
2019/12/31	3	49.73	0	0.00	49.70	3	4,409	0.07%
2019/12/30	1	50.00	0	0.00	50.10	1	4,382	0.02%
2019/12/27	0	0.00	3	50.53	50.50	-3	4,349	-0.07%
2019/12/26	0	0.00	2	50.90	50.70	-2	4,383	-0.05%
2019/12/24	0	0.00	1	50.80	50.80	-1	4,499	-0.02%
2019/12/23	1	50.90	4	51.28	50.90	-3	4,519	-0.07%
2019/12/20	4	52.30	3	52.80	52.00	1	4,684	0.02%
2019/12/19	1	52.50	3	52.90	52.40	-2	4,869	-0.04%
2019/12/18	6	52.38	3	52.63	52.70	3	4,889	0.06%
2019/12/17	1	51.30	0	0.00	51.40	1	4,738	0.02%
2019/12/16	4	51.43	2	51.20	51.20	2	4,757	0.04%
2019/12/13	0	0.00	1	51.50	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	1	51.20	50.80	-1	4,715	-0.02%
2019/12/11	0	0.00	2	51.00	50.80	-2	4,746	-0.04%
2019/12/10	1	50.40	5	50.62	50.90	-4	4,764	-0.08%
2019/12/09	0	0.00	1	51.10	50.70	-1	4,863	-0.02%
2019/12/06	0	0.00	2	50.95	50.50	-2	4,915	-0.04%
2019/12/05	4	50.60	0	0.00	50.50	4	5,072	0.08%
2019/12/04	1	50.30	16	50.41	50.40	-15	5,144	-0.29%
2019/12/03	2	50.50	0	0.00	51.00	2	5,282	0.04%
2019/12/02	0	0.00	1	50.70	50.70	-1	5,346	-0.02%
2019/11/29	1	50.30	3	50.50	50.30	-2	5,368	-0.04%
2019/11/28	1	50.90	0	0.00	50.80	1	5,511	0.02%
2019/11/27	2	51.45	1	51.70	51.30	1	5,545	0.02%
2019/11/26	2	51.20	1	51.40	51.40	1	5,572	0.02%
2019/11/25	2	51.55	0	0.00	51.40	2	5,592	0.04%
2019/11/22	15	51.90	7	52.09	52.00	8	5,657	0.14%
2019/11/21	7	51.76	11	51.59	51.80	-4	5,816	-0.07%
2019/11/20	0	0.00	1	50.90	51.10	-1	5,795	-0.02%
2019/11/19	3	50.80	2	50.70	50.80	1	5,872	0.02%
2019/11/18	1	50.10	6	49.99	50.40	-5	6,032	-0.08%
2019/11/15	4	49.20	0	0.00	49.05	4	6,428	0.06%
2019/11/14	2	49.50	0	0.00	49.40	2	6,653	0.03%
2019/11/13	2	50.25	2	50.90	49.95	0	6,828	0.00%
2019/11/12	3	51.20	0	0.00	51.30	3	6,907	0.04%
2019/11/11	6	51.57	8	51.34	51.30	-2	7,085	-0.03%
2019/11/08	3	51.30	3	51.63	51.20	0	7,213	0.00%
2019/11/07	4	51.35	0	0.00	51.10	4	7,432	0.05%
2019/11/06	4	51.83	0	0.00	51.90	4	7,483	0.05%
2019/11/05	5	52.90	3	52.63	52.60	2	7,449	0.03%
2019/11/04	3	51.43	6	51.67	52.30	-3	7,357	-0.04%
2019/11/01	1	51.00	3	51.27	51.20	-2	7,285	-0.03%
2019/10/31	1	51.30	1	51.00	50.90	0	7,342	0.00%
2019/10/30	2	51.30	1	51.60	50.70	1	7,389	0.01%
2019/10/29	5	51.94	0	0.00	51.50	5	7,347	0.07%
2019/10/28	3	51.80	1	51.50	51.50	2	7,324	0.03%
2019/10/23	2	49.90	0	0.00	49.80	2	7,276	0.03%
2019/10/22	15	49.20	19	50.21	50.00	-4	7,270	-0.06%
2019/10/21	2	49.38	0	0.00	49.30	2	7,251	0.03%
2019/10/18	1	48.95	0	0.00	49.00	1	7,237	0.01%
2019/10/17	0	0.00	5	48.80	49.30	-5	7,309	-0.07%
2019/10/16	1	49.25	1	49.30	49.20	0	7,294	0.00%
2019/10/15	3	49.53	3	49.30	49.35	0	7,321	0.00%
2019/10/14	1	50.20	0	0.00	49.75	1	7,402	0.01%
2019/10/09	1	49.80	0	0.00	49.35	1	7,571	0.01%
2019/10/08	1	49.70	0	0.00	49.70	1	7,693	0.01%
2019/10/07	1	50.20	0	0.00	50.20	1	7,754	0.01%
2019/10/04	1	50.70	1	50.50	50.20	0	7,807	0.00%
2019/10/03	1	50.00	0	0.00	50.20	1	7,897	0.01%
2019/10/02	1	50.00	1.3	50.42	50.10	-0.3	7,934	0.00%
2019/10/01	3	49.55	1	48.95	49.45	2	7,976	0.03%
2019/09/27	6	50.40	0	0.00	49.65	6	8,032	0.07%
2019/09/26	0.3	51.50	0	0.00	51.10	0.3	8,010	0.00%
2019/09/25	6	52.87	3	52.83	51.80	3	8,066	0.04%
2019/09/24	3	53.20	7	53.54	53.90	-4	7,979	-0.05%
2019/09/23	0	0.00	5	52.20	52.30	-5	7,952	-0.06%
2019/09/20	2	51.45	4	51.80	51.10	-2	8,281	-0.02%
2019/09/19	4	50.95	1	51.30	50.90	3	8,405	0.04%
2019/09/18	3	51.20	0	0.00	51.10	3	8,555	0.04%
2019/09/16	23	51.50	1	51.40	51.70	22	8,714	0.25%
2019/09/12	32	52.30	3	52.67	52.70	29	8,734	0.33%
2019/09/11	7	52.69	1	53.60	52.30	6	8,823	0.07%
2019/09/10	2	52.80	1	53.40	53.30	1	8,828	0.01%
2019/09/09	1	53.70	5	53.18	53.30	-4	8,780	-0.05%
2019/09/06	4	52.53	1	52.40	52.40	3	8,627	0.03%
2019/09/05	6	52.15	13	51.75	52.40	-7	8,571	-0.08%
2019/09/04	12	50.79	0	0.00	50.70	12	8,444	0.14%
2019/09/03	5	51.00	8	51.05	51.30	-3	8,423	-0.04%
2019/09/02	8	50.59	6	50.98	51.40	2	8,407	0.02%
2019/08/30	3	52.83	0	0.00	52.80	3	8,226	0.04%
2019/08/28	1	52.80	7	52.89	53.00	-6	8,140	-0.07%
2019/08/26	22	53.39	19	53.27	52.70	3	8,061	0.04%
2019/08/23	3	53.03	6	53.23	53.00	-3	7,872	-0.04%
2019/08/22	4	53.28	16	53.11	53.30	-12	7,829	-0.15%
2019/08/21	6	53.05	25	53.48	53.10	-19	7,731	-0.25%
2019/08/20	10	51.75	11	52.55	52.80	-1	7,524	-0.01%
2019/08/19	4	50.48	8	50.81	50.80	-4	7,070	-0.06%
2019/08/16	1	48.85	15	48.01	49.60	-14	6,718	-0.21%
2019/08/15	14	46.59	2	47.10	46.30	12	6,506	0.18%
2019/08/14	9	48.67	3	49.53	48.20	6	6,395	0.09%
2019/08/13	25	49.66	10	49.69	49.40	15	6,243	0.24%
2019/08/12	15	49.23	26	49.39	49.45	-11	6,127	-0.18%
2019/08/08	16	47.08	14	46.84	46.80	2	5,960	0.03%
2019/08/07	3	45.93	6	46.08	46.20	-3	5,917	-0.05%
2019/08/06	5	45.69	3	46.10	46.50	2	5,914	0.03%
2019/08/02	4	45.86	15	45.68	45.20	-11	5,864	-0.19%
2019/08/01	14	45.94	1	45.80	45.55	13	5,812	0.22%
2019/07/31	5	46.81	3	47.07	46.80	2	5,744	0.03%
2019/07/30	4	47.90	1	47.35	47.30	3	5,716	0.05%
2019/07/29	5	48.48	1	48.30	48.30	4	5,732	0.07%
2019/07/26	1	48.65	5	48.67	48.70	-4	5,685	-0.07%
2019/07/25	4	48.68	2	49.20	48.75	2	5,664	0.04%
2019/07/24	4	49.28	0	0.00	48.90	4	5,604	0.07%
2019/07/23	1	48.75	5	48.97	49.00	-4	5,588	-0.07%
2019/07/22	1	48.25	12	48.32	48.35	-11	5,537	-0.20%
2019/07/19	21	48.16	4	48.61	48.20	17	5,577	0.30%
2019/07/18	0	0.00	2	48.05	48.05	-2	5,493	-0.04%
2019/07/17	1	48.50	0	0.00	48.90	1	5,448	0.02%
2019/07/16	6	49.28	0	0.00	48.80	6	5,380	0.11%
2019/07/15	13	50.17	4	50.50	49.90	9	5,272	0.17%
2019/07/12	0	0.00	9	53.71	53.50	-9	5,095	-0.18%
2019/07/11	3	52.90	1	53.30	52.80	2	5,063	0.04%
2019/07/10	3	52.77	2	52.90	52.50	1	5,002	0.02%
2019/07/09	4	53.45	4	52.63	52.30	0	4,972	0.00%
2019/07/08	3	55.27	5	55.10	54.80	-2	4,894	-0.04%
2019/07/05	2	54.35	2	54.80	54.70	0	4,867	0.00%
2019/07/04	6	55.18	11	55.63	54.60	-5	4,792	-0.10%
2019/07/03	7	54.24	3	54.00	54.40	4	4,751	0.08%
2019/07/02	2	53.21	2	54.00	54.20	0	4,750	0.00%
2019/07/01	3	54.13	4	53.85	53.80	-1	4,823	-0.02%
2019/06/28	1	52.80	0	0.00	53.20	1	4,739	0.02%
2019/06/27	9	52.20	18	52.84	53.40	-9	4,581	-0.20%
2019/06/26	6	49.29	3	49.32	50.00	3	4,170	0.07%
2019/06/25	0	0.00	4	48.38	47.75	-4	3,984	-0.10%
2019/06/24	3	46.53	6	46.78	46.90	-3	3,885	-0.08%
2019/06/21	2	46.48	3	46.70	46.40	-1	3,819	-0.03%
2019/06/20	1	47.90	0	0.00	47.50	1	3,768	0.03%
2019/06/19	4	47.86	2	48.45	48.50	2	3,870	0.05%
2019/06/18	4	46.28	1	46.95	47.05	3	4,005	0.07%
2019/06/17	5	45.41	0	0.00	44.80	5	3,948	0.13%
2019/06/14	0	0.00	10	45.03	45.25	-10	4,037	-0.25%
2019/06/13	0	0.00	1	44.70	44.55	-1	4,114	-0.02%
2019/06/11	1	44.85	15	45.00	44.45	-14	4,158	-0.34%
2019/06/10	0	0.00	1	45.45	45.20	-1	4,144	-0.02%
2019/06/06	0	0.00	2	45.00	44.95	-2	4,156	-0.05%
2019/06/05	1	45.20	0	0.00	44.85	1	4,237	0.02%
2019/06/03	2	45.20	0	0.00	44.90	2	4,364	0.05%
2019/05/31	0	0.00	1	45.25	45.75	-1	4,431	-0.02%
2019/05/30	1	44.90	0	0.00	44.60	1	4,523	0.02%
2019/05/29	1	44.30	1	44.65	44.40	0	4,598	0.00%
2019/05/28	14	45.99	4	45.94	45.35	10	4,723	0.21%
2019/05/27	5	45.30	0	0.00	45.35	5	5,070	0.10%
2019/05/24	6	44.53	1	44.10	44.50	5	5,182	0.10%
2019/05/23	0	0.00	1	44.15	43.90	-1	5,306	-0.02%
2019/05/21	0	0.00	5	44.85	45.00	-5	5,911	-0.08%
2019/05/20	5	45.08	6	45.60	44.75	-1	5,978	-0.02%
2019/05/17	7	45.29	21	45.33	44.90	-14	6,113	-0.23%
2019/05/16	31	45.80	3	46.20	44.95	28	6,412	0.44%
2019/05/15	4	46.80	3	46.75	46.80	1	6,446	0.02%
2019/05/14	1	46.45	1	47.95	47.90	0	6,556	0.00%
2019/05/10	0	0.00	15	47.20	46.35	-15	6,686	-0.22%
2019/05/09	2	47.95	0	0.00	47.20	2	6,687	0.03%
2019/05/08	0	0.00	1	48.65	48.55	-1	6,683	-0.01%
2019/05/07	1	49.05	0	0.00	49.00	1	6,734	0.01%
2019/05/06	1	48.55	1	48.25	48.05	0	6,786	0.00%
2019/05/03	18	50.10	0	0.00	50.00	18	6,882	0.26%
2019/04/29	0	0.00	1	51.10	49.60	-1	6,982	-0.01%
2019/04/25	0	0.00	2	52.30	51.30	-2	7,103	-0.03%
2019/04/22	2	51.30	0	0.00	51.10	2	7,156	0.03%
2019/04/19	5	51.90	0	0.00	51.50	5	7,234	0.07%
2019/04/18	0	0.00	1	52.20	51.20	-1	7,282	-0.01%
2019/04/17	1	52.90	1	53.10	52.40	0	7,451	0.00%
2019/04/16	0	0.00	4	51.45	51.90	-4	7,450	-0.05%
2019/04/15	1	50.10	0	0.00	50.50	1	7,540	0.01%
2019/04/11	2	51.10	0	0.00	50.80	2	7,721	0.03%
2019/04/10	2	51.40	0	0.00	51.00	2	7,800	0.03%
2019/04/09	2	51.60	4	52.08	52.30	-2	7,968	-0.03%
2019/04/08	1	52.60	2	53.00	51.40	-1	8,215	-0.01%
2019/04/03	7	51.63	18	51.83	51.20	-11	8,665	-0.13%
2019/04/02	0	0.00	2	49.40	49.80	-2	9,014	-0.02%
2019/04/01	6	49.60	6	49.48	49.30	0	9,380	0.00%
2019/03/29	13	49.24	2	49.15	49.10	11	9,440	0.12%
2019/03/27	1	48.00	0	0.00	49.00	1	9,779	0.01%
2019/03/26	0	0.00	2	49.50	49.30	-2	9,742	-0.02%
2019/03/25	3	48.92	4	49.23	49.15	-1	9,760	-0.01%
2019/03/22	3	50.63	8	50.48	50.50	-5	9,734	-0.05%
2019/03/21	3	49.45	13	49.98	50.50	-10	9,659	-0.10%
2019/03/19	6	48.18	9	47.87	48.00	-3	9,530	-0.03%
2019/03/18	2	46.85	3	47.33	47.40	-1	9,614	-0.01%
2019/03/14	5	46.10	0	0.00	45.95	5	9,587	0.05%
2019/03/13	1	46.25	0	0.00	46.25	1	9,640	0.01%
2019/03/12	1	46.50	0	0.00	46.65	1	9,668	0.01%
2019/03/11	1	46.70	2	46.20	46.65	-1	9,782	-0.01%
2019/03/08	0	0.00	1	46.00	46.35	-1	9,850	-0.01%
2019/03/06	3	48.50	0	0.00	47.75	3	10,031	0.03%
2019/03/05	1	48.10	10	48.67	47.75	-9	10,119	-0.09%
2019/03/04	1	48.90	2	48.75	48.90	-1	10,064	-0.01%
2019/02/27	11	48.18	10	48.28	47.90	1	10,060	0.01%
2019/02/26	7	47.87	7	47.90	47.70	0	9,914	0.00%
2019/02/25	5	45.98	4	46.09	46.10	1	9,622	0.01%
2019/02/22	3	45.63	1	45.70	45.60	2	9,614	0.02%
2019/02/21	11	46.57	19	46.51	45.50	-8	9,562	-0.08%
2019/02/20	8	45.81	8	45.35	46.00	0	9,284	0.00%
2019/02/19	2	44.90	1.1	44.53	44.80	0.9	9,157	0.01%
2019/02/18	4	44.55	3	44.53	44.65	1	9,236	0.01%
2019/02/15	9	43.87	10	43.87	44.00	-1	9,092	-0.01%
2019/02/14	0	0.00	0.9	42.95	42.95	-0.9	8,790	-0.01%
2019/02/13	0	0.00	20.1	42.11	42.90	-20.1	8,705	-0.23%
2019/02/12	0	0.00	10	41.90	41.70	-10	8,571	-0.12%
2019/02/11	2	40.60	0.9	41.00	40.75	1.1	8,450	0.01%
2019/01/28	3	40.30	2	40.33	40.30	1	8,391	0.01%
2019/01/25	7	40.24	0	0.00	40.00	7	8,403	0.08%
2019/01/24	6	40.27	0	0.00	39.95	6	8,410	0.07%
2019/01/22	0	0.00	1	40.10	39.85	-1	8,344	-0.01%
2019/01/21	5	40.39	2	40.33	40.40	3	8,351	0.04%
2019/01/18	2	40.00	3	39.95	39.80	-1	8,403	-0.01%
2019/01/17	3	40.60	1	40.10	39.85	2	8,447	0.02%
2019/01/16	1	39.80	8	40.00	39.70	-7	8,393	-0.08%
2019/01/15	8	39.55	7	39.49	39.80	1	8,382	0.01%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/11	1	40.10	2	40.15	39.50	-1	8,398	-0.01%
2019/01/10	4	39.98	0	0.00	40.15	4	8,360	0.05%
2019/01/09	2	40.00	5	40.11	39.80	-3	8,352	-0.04%
2019/01/08	0	0.00	7	41.43	40.85	-7	8,174	-0.09%
2019/01/07	4	40.38	5	40.36	41.15	-1	8,064	-0.01%
2019/01/04	4	38.43	1	38.95	39.20	3	7,973	0.04%
2019/01/03	6	39.03	4	39.10	38.65	2	7,928	0.03%
2019/01/02	2	40.30	0	0.00	39.40	2	7,860	0.03%
2018/12/28	13	39.68	10	39.95	40.20	3	7,801	0.04%
2018/12/27	14	41.53	9	42.34	40.45	5	7,688	0.07%
2018/12/26	76	42.63	60	44.75	41.30	16	7,361	0.22%
2018/12/25	22	44.03	16	43.50	44.90	6	6,817	0.09%
2018/12/24	7	43.07	19	42.45	43.55	-12	6,266	-0.19%
2018/12/22	7	39.93	8	40.09	39.70	-1	5,869	-0.02%
2018/12/21	1	39.95	7	39.27	38.75	-6	5,801	-0.10%
2018/12/20	2	37.55	1	38.10	37.55	1	5,515	0.02%
2018/12/19	7	38.53	0	0.00	38.10	7	5,469	0.13%
2018/12/18	3	37.87	1	37.35	37.85	2	5,439	0.04%
2018/12/17	6	37.98	1	37.85	37.75	5	5,397	0.09%
2018/12/14	7	38.06	0	0.00	38.15	7	5,426	0.13%
2018/12/13	5	38.69	0	0.00	38.70	5	5,354	0.09%
2018/12/12	2	39.15	2	39.15	39.05	0	5,307	0.00%
2018/12/11	1	39.35	0	0.00	39.00	1	5,259	0.02%
2018/12/10	5	40.00	0	0.00	40.80	5	5,168	0.10%
2018/12/07	2	39.90	0	0.00	40.05	2	5,145	0.04%
2018/12/06	6	39.91	4	40.05	39.20	2	5,147	0.04%
2018/12/05	5	40.65	2	40.65	40.95	3	5,118	0.06%
2018/12/04	27	41.68	24	42.04	41.70	3	5,152	0.06%
2018/12/03	6	40.68	5	40.54	41.10	1	5,077	0.02%
2018/11/30	5	38.89	0	0.00	38.85	5	4,964	0.10%
2018/11/29	4	39.53	0	0.00	38.60	4	4,884	0.08%
2018/11/28	3	38.10	3	38.80	39.40	0	4,733	0.00%
2018/11/27	1	37.20	0	0.00	37.15	1	4,594	0.02%
2018/11/26	1	37.10	1	37.80	37.90	0	4,559	0.00%
2018/11/21	2	36.98	0	0.00	37.05	2	4,700	0.04%
2018/11/20	1	38.50	1	38.20	38.25	0	4,633	0.00%
2018/11/19	0	0.00	1	39.00	39.20	-1	4,569	-0.02%
2018/11/16	1	37.85	2	37.10	38.50	-1	4,576	-0.02%
2018/11/15	3	38.50	1	38.40	38.30	2	4,481	0.04%
2018/11/14	6	40.20	0	0.00	40.20	6	4,495	0.13%
2018/11/13	1	39.55	1	40.30	40.40	0	4,610	0.00%
2018/11/12	4	41.45	0	0.00	41.45	4	4,841	0.08%
2018/11/08	1	42.30	0	0.00	41.30	1	5,188	0.02%
2018/11/07	3	42.15	0	0.00	42.00	3	5,234	0.06%
2018/11/06	0	0.00	4	40.96	41.05	-4	5,294	-0.08%
2018/11/01	2	41.50	10	40.65	42.50	-8	5,348	-0.15%
2018/10/29	2	40.23	2	39.93	39.90	0	5,366	0.00%
2018/10/25	1	37.00	2	38.85	39.00	-1	5,461	-0.02%
2018/10/24	1	38.50	0	0.00	38.45	1	5,452	0.02%
2018/10/23	1	39.75	0	0.00	39.10	1	5,492	0.02%
2018/10/19	1	39.65	0	0.00	40.20	1	5,771	0.02%
2018/10/12	0	0.00	4	41.40	42.50	-4	6,653	-0.06%
2018/10/11	11	41.71	12	41.95	41.70	-1	6,817	-0.01%
2018/10/09	0	0.00	1	46.60	46.30	-1	6,766	-0.01%
2018/10/05	1	46.05	0	0.00	46.15	1	6,728	0.01%
2018/10/04	1	47.95	0	0.00	47.95	1	6,706	0.01%
2018/10/03	1	48.30	1	48.30	48.15	0	6,761	0.00%
2018/09/28	2	47.68	0	0.00	48.20	2	6,966	0.03%
2018/09/26	1	49.00	0	0.00	48.20	1	7,165	0.01%
2018/09/21	2	48.60	0	0.00	48.60	2	7,166	0.03%
2018/09/20	2	49.00	0	0.00	48.60	2	7,211	0.03%
2018/09/19	0	0.00	4	50.05	49.90	-4	7,207	-0.06%
2018/09/17	4	51.23	1.1	51.52	51.60	2.9	7,234	0.04%
2018/09/14	0	0.00	5.6	50.18	51.90	-5.6	7,293	-0.08%
2018/09/13	2	48.80	0	0.00	48.60	2	7,376	0.03%
2018/09/12	3	49.53	1	49.90	49.20	2	7,430	0.03%
2018/09/11	1.3	49.50	2	50.05	50.10	-0.7	7,486	-0.01%
2018/09/07	2	49.68	1	51.40	49.70	1	7,645	0.01%
2018/09/06	1	51.70	1	52.40	51.70	0	7,630	0.00%
2018/09/05	2	53.00	0.3	52.40	52.30	1.7	7,654	0.02%
2018/09/04	0.3	52.50	0	0.00	52.30	0.3	7,692	0.00%
2018/08/31	0	0.00	4	52.18	52.40	-4	7,971	-0.05%
2018/08/30	4	51.60	34	51.65	51.30	-30	8,074	-0.37%
2018/08/29	10	53.20	0	0.00	53.00	10	8,043	0.12%
2018/08/28	1	53.80	4	54.18	53.70	-3	8,093	-0.04%
2018/08/27	3	52.40	8	52.90	52.80	-5	8,079	-0.06%
2018/08/24	0	0.00	0.3	51.70	51.50	-0.3	8,111	0.00%
2018/08/23	0.3	52.10	0	0.00	51.90	0.3	8,243	0.00%
2018/08/22	1	51.50	3	51.37	51.30	-2	8,319	-0.02%
2018/08/21	1	51.20	5	52.02	52.00	-4	8,311	-0.05%
2018/08/20	32	49.15	0	0.00	49.00	32	8,274	0.39%
2018/08/17	3	51.27	1	50.30	50.30	2	8,296	0.02%
2018/08/16	9	53.33	8	53.29	53.20	1	8,213	0.01%
2018/08/15	16	56.23	41	54.74	54.40	-25	8,285	-0.30%
2018/08/14	3	56.67	2	56.60	56.40	1	8,167	0.01%
2018/08/10	21	57.47	8	57.90	57.20	13	8,745	0.15%
2018/08/09	23	57.34	7	58.00	57.10	16	9,040	0.18%
2018/08/08	5	58.28	1	58.40	57.40	4	9,330	0.04%
2018/08/07	1	57.50	0	0.00	57.60	1	9,430	0.01%
2018/08/06	2	58.05	0	0.00	58.20	2	9,564	0.02%
2018/08/03	2	59.00	3	59.47	58.90	-1	9,636	-0.01%
2018/08/02	4	59.38	1	59.50	58.80	3	9,871	0.03%
2018/08/01	4	61.80	4	62.03	61.40	0	9,899	0.00%
2018/07/31	8	60.73	2	61.10	61.40	6	9,873	0.06%
2018/07/30	1	60.70	5	60.74	60.30	-4	9,961	-0.04%
2018/07/27	6	63.22	3	63.10	62.70	3	9,989	0.03%
2018/07/26	13	65.30	6.3	64.71	63.40	6.7	9,945	0.07%
2018/07/25	91.3	66.15	91	66.53	66.30	0.3	9,752	0.00%
2018/07/24	2	60.00	7	60.89	62.40	-5	9,346	-0.05%
2018/07/23	2	58.30	5	58.08	57.70	-3	9,108	-0.03%
2018/07/20	3	59.27	2	59.35	58.00	1	9,078	0.01%
2018/07/19	5	61.26	3	61.10	61.10	2	8,995	0.02%
2018/07/18	3	62.30	19	62.80	62.80	-16	8,980	-0.18%
2018/07/17	1	59.00	0	0.00	59.50	1	8,875	0.01%
2018/07/16	0	0.00	1.3	59.58	59.60	-1.3	8,989	-0.01%
2018/07/13	10.3	59.15	0	0.00	59.20	10.3	9,048	0.11%
2018/07/11	3	63.07	3.3	63.26	62.60	-0.3	9,133	0.00%
2018/07/10	3.3	62.52	6	62.70	62.70	-2.7	9,174	-0.03%
2018/07/09	3	62.37	2.3	61.93	61.60	0.7	9,201	0.01%
2018/07/06	4.3	64.25	6	64.62	64.20	-1.7	9,259	-0.02%
2018/07/05	14	65.69	4.3	64.23	63.70	9.7	9,486	0.10%
2018/07/04	2.3	66.98	17	67.28	67.70	-14.7	9,449	-0.16%
2018/07/03	0	0.00	1	67.20	65.00	-1	9,552	-0.01%
2018/07/02	1	67.00	1.3	67.87	66.30	-0.3	9,586	0.00%
2018/06/29	2.3	66.58	6	67.07	67.40	-3.7	9,666	-0.04%
2018/06/28	7	66.59	1	65.30	65.30	6	9,593	0.06%
2018/06/27	3	68.73	3.3	68.50	68.20	-0.3	9,591	0.00%
2018/06/26	1.3	67.01	1	67.20	68.00	0.3	9,593	0.00%
2018/06/25	20	68.04	23	68.19	67.90	-3	9,618	-0.03%
2018/06/22	16	68.10	12	68.43	67.50	4	9,587	0.04%
2018/06/21	12	72.50	5	72.30	71.60	7	9,489	0.07%
2018/06/20	12	73.58	2	73.75	73.60	10	9,533	0.10%
2018/06/19	19	73.81	20	75.74	76.50	-1	9,505	-0.01%
2018/06/15	13	74.38	1	74.30	73.90	12	9,390	0.13%
2018/06/14	15	77.19	2	76.45	75.10	13	9,317	0.14%
2018/06/13	2	77.40	1	76.40	76.60	1	9,411	0.01%
2018/06/12	8	77.10	2	76.80	77.20	6	9,510	0.06%
2018/06/11	4	77.10	2	78.00	77.50	2	9,498	0.02%
2018/06/08	3	74.97	2	75.75	74.50	1	9,390	0.01%
2018/06/07	6	74.73	2	74.40	74.30	4	9,394	0.04%
2018/06/06	3	76.27	0	0.00	76.40	3	9,451	0.03%
2018/06/05	5	77.96	4	77.05	76.20	1	9,464	0.01%
2018/06/04	3	79.70	1.3	79.86	78.80	1.7	9,714	0.02%
2018/05/31	3.3	80.31	7	80.44	79.10	-3.7	9,878	-0.04%
2018/05/30	2	79.00	12	78.89	78.60	-10	9,870	-0.10%
2018/05/29	5	81.30	3	81.93	80.80	2	9,810	0.02%
2018/05/28	10.3	82.37	6	82.38	82.20	4.3	9,801	0.04%
2018/05/25	11	85.35	5	84.38	83.50	6	9,755	0.06%
2018/05/24	3	86.13	3	87.17	86.40	0	9,690	0.00%
2018/05/23	9	88.52	8.3	88.04	87.50	0.7	9,635	0.01%
2018/05/22	2.2	87.25	4	86.98	88.80	-1.8	9,591	-0.02%
2018/05/21	2	87.25	1.2	87.59	86.30	0.8	9,635	0.01%
2018/05/18	7.2	83.25	7.2	83.82	85.20	0	9,483	0.00%
2018/05/17	15.2	78.55	12	78.86	80.60	3.2	9,237	0.04%
2018/05/16	10	79.79	22.2	80.28	75.60	-12.2	9,016	-0.14%
2018/05/15	3	77.07	14	77.84	79.10	-11	8,824	-0.12%
2018/05/14	4	76.83	4	77.10	77.50	0	8,869	0.00%
2018/05/11	1	74.90	6	75.48	75.90	-5	8,772	-0.06%
2018/05/10	5.2	74.95	17	75.19	76.00	-11.8	8,738	-0.13%
2018/05/09	3	71.67	2.2	71.41	71.90	0.8	8,561	0.01%
2018/05/08	1	71.40	2.2	70.58	69.60	-1.2	8,500	-0.01%
2018/05/07	1.2	71.12	3	71.00	71.60	-1.8	8,561	-0.02%
2018/05/04	1	67.00	3.2	68.53	69.30	-2.2	8,656	-0.03%
2018/05/03	3	67.13	3	66.60	66.30	0	8,631	0.00%
2018/04/26	2	63.80	0	0.00	63.50	2	9,209	0.02%
2018/04/24	4	64.88	4	65.30	65.90	0	9,217	0.00%
2018/04/23	0	0.00	1	63.40	65.40	-1	9,242	-0.01%
2018/04/20	3	64.67	1	64.50	64.50	2	9,316	0.02%
2018/04/19	1	67.90	0	0.00	67.10	1	9,236	0.01%
2018/04/18	0.2	67.00	1	67.50	67.00	-0.8	9,337	-0.01%
2018/04/17	4	65.58	3	66.10	65.80	1	9,534	0.01%
2018/04/16	6	67.22	5	67.28	66.70	1	9,561	0.01%
2018/04/13	6	71.23	12	70.21	69.50	-6	9,646	-0.06%
2018/04/12	14	72.09	6.2	71.68	71.20	7.8	9,783	0.08%
2018/04/11	12.2	72.13	11	71.67	73.20	1.2	9,756	0.01%
2018/04/10	5	68.94	1	69.50	67.80	4	9,676	0.04%
2018/04/09	23	71.96	30	71.85	70.00	-7	9,651	-0.07%
2018/04/03	4.2	69.33	15	69.08	68.50	-10.8	9,496	-0.11%
2018/04/02	20	68.52	13.2	68.66	67.70	6.8	9,481	0.07%
2018/03/31	3.2	66.66	17	66.91	66.80	-13.8	9,370	-0.15%
2018/03/30	2	66.60	1	67.00	66.10	1	9,371	0.01%
2018/03/29	2	67.65	7	67.80	67.90	-5	9,346	-0.05%
2018/03/28	9	67.14	5	67.92	66.80	4	9,330	0.04%
2018/03/27	4	68.03	4.2	68.42	67.60	-0.2	9,274	0.00%
2018/03/26	9.2	67.42	5	67.30	67.30	4.2	9,309	0.04%
2018/03/23	8	66.43	14	66.65	66.60	-6	9,455	-0.06%
2018/03/22	21	66.08	1	65.30	66.00	20	9,397	0.21%
2018/03/20	3	67.17	33	66.92	67.20	-30	9,688	-0.31%
2018/03/19	2	67.45	2.2	67.00	66.90	-0.2	9,804	0.00%
2018/03/16	12	67.35	6	67.90	69.10	6	9,671	0.06%
2018/03/15	2.2	67.16	4	67.90	67.70	-1.8	9,560	-0.02%
2018/03/14	4	66.90	4	66.30	66.30	0	9,556	0.00%
2018/03/13	18	66.78	2	66.75	66.30	16	9,590	0.17%
2018/03/12	34	67.04	9	67.01	66.60	25	9,519	0.26%
2018/03/09	9	69.90	4	69.60	69.40	5	9,414	0.05%
2018/03/08	25	73.92	26.2	75.46	72.40	-1.2	9,334	-0.01%
2018/03/07	21.2	72.60	24.2	72.73	72.70	-2.9	8,991	-0.03%
2018/03/06	1	69.60	0.2	69.30	69.30	0.8	8,905	0.01%
2018/03/05	0.2	69.50	2	70.20	69.90	-1.8	8,961	-0.02%
2018/03/02	14	68.19	0.2	68.20	68.10	13.8	8,984	0.15%
2018/03/01	2.2	68.57	0	0.00	70.80	2.2	9,006	0.02%
2018/02/27	0	0.00	2.2	70.75	70.30	-2.2	8,924	-0.03%
2018/02/26	5	72.88	6	73.00	72.60	-1	8,835	-0.01%
2018/02/23	4	74.80	2.2	74.47	72.10	1.8	8,758	0.02%
2018/02/22	12	72.54	2.2	72.86	72.50	9.8	8,743	0.11%
2018/02/21	1.2	74.02	2	72.50	74.10	-0.8	8,709	-0.01%
2018/02/12	1	68.50	1.2	67.64	67.40	-0.2	8,591	0.00%
2018/02/09	2	66.35	2	68.15	66.30	0	8,509	0.00%
2018/02/08	0.2	67.10	30	68.00	67.00	-29.8	8,355	-0.36%
2018/02/07	30	67.71	1	66.20	66.00	29	8,327	0.35%
2018/02/06	0	0.00	2	63.85	64.70	-2	8,225	-0.02%
2018/02/05	7	69.86	0	0.00	69.00	7	8,162	0.09%
2018/02/02	2.2	74.40	11	73.60	74.40	-8.8	8,218	-0.11%
2018/02/01	3	74.03	19	73.92	71.70	-16	8,375	-0.19%
2018/01/31	17	73.28	3	72.97	72.70	14	8,392	0.17%
2018/01/30	6	72.75	4.3	73.04	74.20	1.7	8,342	0.02%
2018/01/29	43.2	75.30	38	74.99	75.00	5.2	8,311	0.06%
2018/01/26	6	70.42	2.2	71.07	70.40	3.8	8,146	0.05%
2018/01/25	8.2	72.04	10	72.72	72.80	-1.8	8,089	-0.02%
2018/01/24	83.2	72.37	80	70.95	70.30	3.2	8,017	0.04%
2018/01/23	9	68.19	7.2	68.64	67.00	1.8	7,896	0.02%
2018/01/22	12.2	66.49	16	66.18	67.30	-3.8	7,883	-0.05%
2018/01/18	0	0.00	2	66.00	64.20	-2	7,966	-0.03%
2018/01/17	22	64.93	23	64.27	65.20	-1	8,030	-0.01%
2018/01/16	3	64.27	13	64.67	63.00	-10	8,226	-0.12%
2018/01/15	1	63.40	4	63.70	63.30	-3	8,247	-0.04%
2018/01/12	22	66.56	16	65.46	65.60	6	8,190	0.07%
2018/01/11	86	65.46	91.7	65.62	68.00	-5.7	8,023	-0.07%
2018/01/10	14	62.60	14	63.17	61.90	0	7,768	0.00%
2018/01/09	2	62.30	31	62.05	61.50	-29	7,634	-0.38%
2018/01/08	4	61.78	5	61.26	61.00	-1	7,466	-0.01%
2018/01/05	0	0.00	3	57.87	58.20	-3	7,233	-0.04%
2018/01/04	1	57.10	1	57.80	59.20	0	7,106	0.00%
2018/01/02	0	0.00	2	53.00	52.80	-2	6,782	-0.03%