技嘉 (2376)-元大-景美券商分點個股進出

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
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30(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－元大-景美券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-景美券商分點個股進出
元大-景美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
2024/11/22	0	0.00	2.1	284.55	281.50	-2.1	8,063	-0.03%
2024/11/21	0.1	282.67	1.1	282.57	280.00	-1	8,053	-0.01%
2024/11/20	5.5	280.86	0	0.00	279.00	5.5	8,019	0.07%
2024/11/19	2	279.75	3.1	280.83	282.50	-1.1	8,023	-0.01%
2024/11/18	15.3	272.94	11.1	275.00	275.50	4.2	8,023	0.05%
2024/11/15	7.4	282.97	2.6	282.85	282.50	4.8	7,966	0.06%
2024/11/14	8.1	295.78	1.2	294.00	291.00	6.9	8,054	0.09%
2024/11/13	0.2	296.36	1	299.85	300.50	-0.8	8,294	-0.01%
2024/11/12	3.6	298.54	2.2	299.28	295.00	1.4	8,330	0.02%
2024/11/11	6	306.75	2.2	305.68	303.00	3.8	8,296	0.05%
2024/11/08	3	305.00	9.1	306.66	305.50	-6.1	8,338	-0.07%
2024/11/07	2.2	304.41	7.2	304.74	304.50	-5	8,370	-0.06%
2024/11/06	26.1	301.82	23.3	303.86	303.00	2.8	8,387	0.03%
2024/11/05	6.4	292.84	9.2	291.99	294.00	-2.8	8,082	-0.03%
2024/11/04	3.1	280.00	1.2	278.67	278.50	1.9	7,817	0.02%
2024/11/01	5.1	280.43	41.5	276.20	282.00	-36.4	7,795	-0.47%
2024/10/30	0.3	264.50	0	0.00	261.50	0.3	7,580	0.00%
2024/10/29	11	265.73	0.2	264.08	263.50	10.8	7,681	0.14%
2024/10/28	9.1	270.28	2	270.75	271.00	7.1	7,723	0.09%
2024/10/25	4.1	274.99	13	274.35	275.00	-9	7,812	-0.11%
2024/10/24	11	270.41	2	271.74	270.00	9	7,960	0.11%
2024/10/23	2	272.76	5.2	275.38	276.50	-3.2	8,034	-0.04%
2024/10/22	10.1	272.30	8	273.30	274.00	2	8,029	0.02%
2024/10/21	6	270.83	5	269.50	269.00	1	8,058	0.01%
2024/10/18	8	273.25	11	273.18	267.50	-3	8,164	-0.04%
2024/10/17	8.1	272.46	12.5	274.05	270.50	-4.4	8,199	-0.05%
2024/10/16	2	265.25	0	266.50	265.00	2	8,328	0.02%
2024/10/15	2.1	268.07	11.1	269.44	268.50	-9	8,397	-0.11%
2024/10/14	0	264.00	0	0.00	264.50	0	8,396	0.00%
2024/10/11	1	265.50	4.1	264.78	266.00	-3.1	8,451	-0.04%
2024/10/09	11	261.55	1	268.43	260.50	10	8,505	0.12%
2024/10/08	3	262.67	1	265.00	265.00	2	8,555	0.02%
2024/10/07	1.1	267.91	7.3	267.97	268.00	-6.2	8,745	-0.07%
2024/10/04	7	261.00	4.2	263.07	263.00	2.8	8,893	0.03%
2024/10/01	1	259.00	1.1	263.43	258.00	-0.1	8,866	0.00%
2024/09/30	1	260.00	0	0.00	258.50	1	8,902	0.01%
2024/09/27	2	266.00	3	266.00	266.00	-1	8,889	-0.01%
2024/09/26	2	263.75	4.1	263.88	263.50	-2.1	8,890	-0.02%
2024/09/25	5.3	265.50	10	267.70	263.00	-4.8	8,852	-0.05%
2024/09/24	6.3	260.63	6	261.75	263.00	0.3	8,777	0.00%
2024/09/23	0	0.00	2	261.00	262.00	-2	8,783	-0.02%
2024/09/20	0	0.00	3	258.00	255.00	-3	8,774	-0.03%
2024/09/19	4	254.00	6	250.84	255.50	-2	8,752	-0.02%
2024/09/18	2.1	246.20	1	250.50	246.00	1.1	8,769	0.01%
2024/09/16	3.1	251.50	2	251.00	251.50	1.1	8,807	0.01%
2024/09/13	0.1	251.25	0.1	252.00	251.50	0	8,923	0.00%
2024/09/12	0	0.00	1	252.50	252.50	-1	9,157	-0.01%
2024/09/11	5	243.80	7	245.07	242.50	-2	9,167	-0.02%
2024/09/10	8.2	245.02	5	247.00	239.00	3.2	9,283	0.03%
2024/09/09	4	248.25	0	0.00	249.00	4	9,260	0.04%
2024/09/06	6	250.58	4	249.38	252.50	2	9,287	0.02%
2024/09/05	1.1	242.36	2	247.25	242.50	-0.9	9,291	-0.01%
2024/09/04	4.1	245.68	5	247.40	244.50	-0.9	9,365	-0.01%
2024/09/03	4	261.75	2	260.00	260.50	2	9,330	0.02%
2024/09/02	2.1	256.62	0	0.00	255.00	2.1	9,302	0.02%
2024/08/30	2	262.50	0	0.00	261.00	2	9,327	0.02%
2024/08/29	4.2	258.89	4.1	262.12	262.00	0.1	9,354	0.00%
2024/08/28	0	266.00	1	267.00	266.50	-1	9,369	-0.01%
2024/08/27	2	266.25	1	265.50	266.50	1	9,470	0.01%
2024/08/26	22.2	272.55	27	271.73	267.00	-4.9	9,455	-0.05%
2024/08/23	1	256.00	3	259.00	260.50	-2	9,369	-0.02%
2024/08/22	3	259.67	0.1	259.05	259.00	2.9	9,467	0.03%
2024/08/21	3	258.18	0.1	261.00	259.00	3	9,517	0.03%
2024/08/20	2.5	264.20	0	0.00	262.00	2.5	9,532	0.03%
2024/08/19	5.1	263.27	3.1	265.61	262.50	2	9,680	0.02%
2024/08/16	5.1	258.53	11.3	260.75	265.00	-6.2	9,642	-0.06%
2024/08/15	16.1	248.65	8.1	248.82	249.50	8	9,467	0.08%
2024/08/14	0.1	239.29	2	239.25	242.50	-1.9	9,317	-0.02%
2024/08/13	2.1	234.77	3	235.83	236.00	-0.9	9,470	-0.01%
2024/08/12	2	235.50	2	236.50	236.00	0	9,515	0.00%
2024/08/09	2.1	230.59	2	233.76	231.50	0	9,614	0.00%
2024/08/08	8.4	221.68	4	223.50	222.00	4.4	9,545	0.05%
2024/08/07	5.1	231.46	4	234.52	234.50	1.1	9,411	0.01%
2024/08/06	3	223.84	5	231.50	227.00	-2	9,277	-0.02%
2024/08/05	5.2	234.24	4	236.50	231.00	1.2	9,255	0.01%
2024/08/02	4.1	265.19	1.1	267.14	262.50	3	9,542	0.03%
2024/08/01	0.2	271.33	5	268.11	271.00	-4.9	9,663	-0.05%
2024/07/31	2	255.75	1.2	260.25	259.00	0.8	9,623	0.01%
2024/07/30	2	257.25	1	257.94	258.00	1	9,602	0.01%
2024/07/29	6.1	264.82	1.1	277.40	256.00	5.1	9,619	0.05%
2024/07/26	4.4	269.24	1	270.00	271.00	3.4	9,453	0.04%
2024/07/23	3	278.17	0.2	280.00	280.00	2.8	9,373	0.03%
2024/07/22	2.1	275.11	1.3	276.00	272.50	0.8	9,417	0.01%
2024/07/19	11.1	278.28	1	278.00	277.50	10.1	9,416	0.11%
2024/07/18	5.4	284.16	3.1	284.00	283.50	2.3	9,476	0.02%
2024/07/17	13.3	295.16	2	297.00	293.00	11.3	9,434	0.12%
2024/07/16	3.8	302.79	2	305.25	302.50	1.8	9,320	0.02%
2024/07/15	2.2	307.17	1.1	302.73	302.00	1.1	9,396	0.01%
2024/07/12	6	310.84	0	0.00	309.00	6	9,404	0.06%
2024/07/11	31.3	316.66	34	314.71	314.00	-2.8	9,473	-0.03%
2024/07/10	10	314.75	6.1	315.50	317.00	4	9,545	0.04%
2024/07/09	21.2	311.67	25.3	313.49	315.00	-4.1	9,638	-0.04%
2024/07/08	4	310.88	5.3	312.04	310.00	-1.3	9,590	-0.01%
2024/07/05	1.1	302.59	1	302.50	301.50	0.1	9,555	0.00%
2024/07/04	2	303.50	1	304.00	304.00	1	10,026	0.01%
2024/07/03	3	304.33	0.3	304.50	304.00	2.7	10,309	0.03%
2024/07/02	2.2	303.81	0	0.00	302.00	2.2	10,706	0.02%
2024/07/01	1.1	305.96	2.2	307.93	306.50	-1.1	10,885	-0.01%
2024/06/28	2	305.50	0	0.00	305.50	2	11,133	0.02%
2024/06/27	6.1	304.34	2	304.50	305.00	4.1	11,263	0.04%
2024/06/26	1	310.00	0	0.00	308.50	1	11,589	0.01%
2024/06/25	2.1	307.92	0	0.00	310.00	2.1	11,731	0.02%
2024/06/24	0	314.50	2	315.00	312.00	-2	11,852	-0.02%
2024/06/21	3.2	310.04	1.3	311.00	312.00	1.9	12,038	0.02%
2024/06/20	5.2	314.31	2	313.75	314.50	3.2	12,300	0.03%
2024/06/19	4.1	311.78	6.4	313.97	316.50	-2.3	12,815	-0.02%
2024/06/18	2.3	305.65	2	308.73	308.50	0.3	12,889	0.00%
2024/06/17	7.2	305.93	1	306.50	307.00	6.2	13,137	0.05%
2024/06/14	3.1	311.14	1	310.00	315.00	2.1	13,216	0.02%
2024/06/13	0.1	315.04	4.1	314.77	316.00	-4	13,332	-0.03%
2024/06/12	0.1	305.26	1.1	309.83	310.00	-1	13,699	-0.01%
2024/06/11	6.2	304.91	1	307.50	302.50	5.2	13,974	0.04%
2024/06/07	4.2	313.08	2.1	310.83	309.50	2.1	14,489	0.01%
2024/06/06	1	317.55	4	321.50	317.50	-3	14,645	-0.02%
2024/06/05	5.1	316.36	0	0.00	318.00	5.1	14,971	0.03%
2024/06/04	6.2	318.54	2	319.25	315.00	4.2	15,384	0.03%
2024/06/03	0	325.00	1.2	324.13	323.50	-1.2	15,524	-0.01%
2024/05/31	6.2	325.35	5	325.90	318.00	1.2	15,608	0.01%
2024/05/30	2	327.50	2.2	327.10	329.00	-0.2	15,731	0.00%
2024/05/29	8.6	333.69	7	338.00	332.00	1.6	16,211	0.01%
2024/05/28	2.1	327.45	3	326.67	330.00	-0.9	16,352	-0.01%
2024/05/27	0.3	324.00	3.1	323.62	324.00	-2.8	16,522	-0.02%
2024/05/24	2.1	318.25	1	318.49	319.00	1.1	16,697	0.01%
2024/05/23	37.5	319.32	4.4	322.17	317.00	33.1	16,910	0.20%
2024/05/22	3	328.67	6	331.17	328.50	-3	17,111	-0.02%
2024/05/21	3.2	328.75	4.4	329.17	330.00	-1.2	17,541	-0.01%
2024/05/20	14.7	326.29	8.5	328.05	325.00	6.1	17,657	0.03%
2024/05/17	17.2	321.36	19.4	322.56	322.50	-2.2	17,899	-0.01%
2024/05/16	4	313.13	3	314.67	314.50	1	17,937	0.01%
2024/05/15	7.3	313.68	11	311.64	311.00	-3.7	18,425	-0.02%
2024/05/14	5.1	315.69	9.2	315.83	320.00	-4.1	18,814	-0.02%
2024/05/13	11	312.18	25.3	312.28	313.00	-14.3	19,032	-0.08%
2024/05/10	14.1	306.48	9	305.44	307.00	5.1	19,496	0.03%
2024/05/09	11.1	310.96	9	311.06	310.00	2.1	19,704	0.01%
2024/05/08	29.1	314.65	16	313.53	311.50	13.1	19,933	0.07%
2024/05/07	12.2	300.44	21.1	305.51	312.00	-8.9	20,004	-0.04%
2024/05/06	1	292.00	3	292.67	292.00	-2	19,941	-0.01%
2024/05/03	9	287.83	2.1	294.10	286.00	6.9	20,066	0.03%
2024/05/02	9.3	288.64	0	0.00	288.50	9.3	20,359	0.05%
2024/04/30	1	300.50	0	0.00	299.00	1	20,433	0.00%
2024/04/29	1	300.51	3	301.00	301.00	-2	20,774	-0.01%
2024/04/26	2.1	296.55	6	298.33	295.50	-3.9	21,500	-0.02%
2024/04/25	7.3	290.78	2.6	293.67	290.50	4.7	21,841	0.02%
2024/04/24	3.9	291.26	8.1	293.90	299.50	-4.1	21,890	-0.02%
2024/04/23	2.1	282.56	0	0.00	281.00	2.1	21,915	0.01%
2024/04/22	3.4	285.54	0	0.00	282.50	3.4	21,890	0.02%
2024/04/19	9	295.00	13.1	291.95	292.50	-4.1	21,857	-0.02%
2024/04/18	5	303.20	2	306.50	302.00	3	21,884	0.01%
2024/04/17	4.2	302.29	5	306.29	308.00	-0.8	22,149	0.00%
2024/04/16	5.7	301.87	5	303.10	302.00	0.7	22,111	0.00%
2024/04/15	11.3	305.56	6.1	303.35	302.00	5.2	22,218	0.02%
2024/04/12	11.4	319.75	8	322.07	318.00	3.4	22,071	0.02%
2024/04/11	11.3	319.56	5.1	319.28	320.50	6.1	22,015	0.03%
2024/04/10	23.7	335.81	20	336.62	320.00	3.6	21,964	0.02%
2024/04/09	13.2	338.93	23.4	337.66	335.00	-10.2	21,664	-0.05%
2024/04/08	11.1	335.10	38.6	329.94	340.00	-27.4	21,721	-0.13%
2024/04/03	4.1	315.02	11.2	316.53	317.50	-7.1	21,494	-0.03%
2024/04/02	3	316.83	4.1	315.49	317.00	-1.1	21,370	-0.01%
2024/04/01	5.1	317.26	12.2	318.62	318.50	-7.1	21,222	-0.03%
2024/03/29	18.2	320.14	11.3	318.73	316.00	7	21,146	0.03%
2024/03/28	6.3	310.86	15.3	310.08	313.00	-9	20,885	-0.04%
2024/03/27	2.3	305.30	6	308.33	310.00	-3.8	20,888	-0.02%
2024/03/26	8.1	304.46	4	307.12	304.50	4.1	20,952	0.02%
2024/03/25	11.2	307.27	5.1	307.71	306.00	6.1	20,978	0.03%
2024/03/22	26.3	300.39	23.1	299.69	303.00	3.2	21,011	0.02%
2024/03/21	24.2	291.61	7	298.29	291.00	17.2	20,568	0.08%
2024/03/20	16.6	301.05	7.1	302.19	295.00	9.5	20,540	0.05%
2024/03/19	6	308.67	4.1	309.47	305.00	1.9	20,591	0.01%
2024/03/18	8.1	310.42	6	309.17	310.50	2.1	20,605	0.01%
2024/03/15	13.6	311.54	7.5	314.93	313.00	6.1	20,670	0.03%
2024/03/14	12.2	320.69	7	323.93	317.50	5.2	20,584	0.03%
2024/03/13	21	337.93	23	335.87	328.00	-2	20,968	-0.01%
2024/03/12	9.8	359.62	6	361.00	355.00	3.8	20,947	0.02%
2024/03/11	17.2	366.68	19	365.92	360.00	-1.8	21,071	-0.01%
2024/03/08	29	363.21	31.2	364.31	358.00	-2.2	20,879	-0.01%
2024/03/07	22.1	363.05	8.2	361.07	359.00	13.9	20,680	0.07%
2024/03/06	5	363.70	4.1	363.62	362.50	0.9	20,673	0.00%
2024/03/05	12.1	361.84	10.5	362.86	361.50	1.6	20,875	0.01%
2024/03/04	24.7	371.94	16.2	367.46	354.50	8.5	20,978	0.04%
2024/03/01	12.1	356.28	14.6	357.11	361.00	-2.5	20,553	-0.01%
2024/02/29	2	338.25	5.3	340.03	345.00	-3.3	20,268	-0.02%
2024/02/27	7.6	331.32	6.5	333.85	334.00	1	20,072	0.01%
2024/02/26	15.6	336.95	13.1	335.24	335.00	2.5	20,034	0.01%
2024/02/23	13.5	351.17	15.6	353.45	342.50	-2.1	20,105	-0.01%
2024/02/22	26.3	354.82	25.2	354.13	347.00	1.1	20,284	0.01%
2024/02/21	6.7	347.93	4	350.63	347.50	2.7	19,874	0.01%
2024/02/20	12.4	358.12	11.7	359.15	357.00	0.8	19,790	0.00%
2024/02/19	17.4	371.24	21.2	369.37	366.50	-3.9	19,592	-0.02%
2024/02/16	19.4	381.28	8.1	383.35	381.00	11.3	19,637	0.06%
2024/02/15	7.5	363.28	8.7	370.44	370.50	-1.2	19,260	-0.01%
2024/02/05	16.2	337.73	28.6	340.08	337.00	-12.4	18,948	-0.07%
2024/02/02	30.6	332.24	27.4	332.74	333.00	3.2	18,947	0.02%
2024/02/01	30	307.63	39.5	306.78	313.50	-9.5	18,987	-0.05%
2024/01/31	40.1	309.36	34.2	308.21	309.00	5.9	19,098	0.03%
2024/01/30	9.1	305.71	12.2	305.84	305.00	-3.1	19,085	-0.02%
2024/01/29	3.1	292.96	9.5	293.15	295.00	-6.4	19,111	-0.03%
2024/01/26	6	284.99	7	287.14	284.00	-1	19,311	-0.01%
2024/01/25	9	292.28	9	292.22	292.00	0	19,532	0.00%
2024/01/24	8.1	292.69	11.3	294.11	293.50	-3.3	19,400	-0.02%
2024/01/23	9.4	292.92	8.3	292.63	291.00	1.1	19,559	0.01%
2024/01/22	16	288.35	31.4	293.09	297.50	-15.4	19,345	-0.08%
2024/01/19	14.2	264.72	30.1	267.99	270.50	-15.9	18,793	-0.08%
2024/01/18	3	251.83	3	255.67	256.00	0	18,715	0.00%
2024/01/17	14	261.61	15.3	260.99	257.00	-1.3	18,829	-0.01%
2024/01/16	8	260.94	5	261.40	261.50	3	18,890	0.02%
2024/01/15	10	261.90	16	261.66	260.50	-6	19,056	-0.03%
2024/01/12	19	262.68	21.2	263.41	262.00	-2.2	19,319	-0.01%
2024/01/11	17.2	255.93	25.8	258.92	263.00	-8.5	19,423	-0.04%
2024/01/10	6	247.59	0	0.00	247.50	6	19,718	0.03%
2024/01/09	5	251.01	7.2	252.29	252.00	-2.2	19,960	-0.01%
2024/01/08	9	244.28	4	242.02	241.50	5	19,988	0.02%
2024/01/05	5	244.90	1.1	242.60	243.00	3.9	20,430	0.02%
2024/01/04	4.1	248.12	1	248.57	247.00	3	20,781	0.01%
2024/01/03	8.1	249.13	4.2	248.63	247.50	3.9	21,367	0.02%
2024/01/02	18.6	255.67	6	252.17	255.00	12.6	21,383	0.06%
2023/12/29	13	267.88	19	266.79	266.00	-6	21,203	-0.03%
2023/12/28	8	266.19	15.2	266.16	265.50	-7.2	21,225	-0.03%
2023/12/27	5	263.90	5.6	264.95	264.00	-0.6	21,380	0.00%
2023/12/26	0.1	262.88	4	261.88	264.00	-3.9	21,804	-0.02%
2023/12/25	6	262.75	6	263.25	263.50	0	22,253	0.00%
2023/12/22	10.2	262.25	7.1	262.65	259.00	3.1	22,547	0.01%
2023/12/21	13.1	258.29	15	261.07	262.00	-2	22,777	-0.01%
2023/12/20	29.1	261.41	29.3	261.50	261.50	-0.2	23,024	0.00%
2023/12/19	11.4	257.96	14	257.29	260.00	-2.6	23,341	-0.01%
2023/12/18	5.1	256.81	5.4	257.62	255.50	-0.3	23,623	0.00%
2023/12/15	14.2	256.45	10	255.60	254.00	4.2	24,052	0.02%
2023/12/14	13.1	256.18	16.4	257.89	257.50	-3.3	24,102	-0.01%
2023/12/13	5	251.90	6.1	251.59	250.00	-1.1	24,239	0.00%
2023/12/12	14.3	253.52	19.2	252.23	250.50	-4.9	24,357	-0.02%
2023/12/11	13.6	254.48	7.2	255.35	251.50	6.4	24,544	0.03%
2023/12/08	59.8	266.25	55.2	263.57	258.50	4.5	24,567	0.02%
2023/12/07	29.1	253.01	26.4	255.05	259.50	2.7	24,442	0.01%
2023/12/06	9.2	239.43	13	240.04	243.50	-3.8	24,601	-0.02%
2023/12/05	5.2	231.26	2	230.50	228.50	3.2	24,768	0.01%
2023/12/04	11.4	240.77	9.2	239.55	236.00	2.2	25,017	0.01%
2023/12/01	12.2	245.85	8	247.00	246.00	4.2	25,087	0.02%
2023/11/30	12.3	246.37	10	247.85	250.00	2.3	25,309	0.01%
2023/11/29	17	241.35	18.4	243.29	243.50	-1.4	25,290	-0.01%
2023/11/28	0.1	233.50	5	234.30	235.00	-5	25,443	-0.02%
2023/11/27	3	231.50	5	233.50	230.00	-2	26,463	-0.01%
2023/11/24	2.3	234.68	2.3	234.61	232.00	0	26,978	0.00%
2023/11/22	7.2	235.79	5.5	234.57	233.50	1.7	27,809	0.01%
2023/11/21	15.4	241.75	11	244.54	244.00	4.4	27,996	0.02%
2023/11/20	1	230.50	2	232.25	233.00	-1	28,514	0.00%
2023/11/17	5.5	231.50	6	230.92	230.50	-0.5	28,784	0.00%
2023/11/16	2	233.00	3	233.17	233.00	-1	29,414	0.00%
2023/11/15	13	233.11	9	233.17	228.50	4	29,340	0.01%
2023/11/14	4	227.63	5	229.10	229.50	-1	29,350	0.00%
2023/11/13	5.2	228.00	6	228.50	225.50	-0.8	29,605	0.00%
2023/11/10	8	226.06	13.2	226.08	230.50	-5.2	29,695	-0.02%
2023/11/09	6.3	230.38	3	230.17	231.00	3.3	29,822	0.01%
2023/11/08	5	224.10	5	225.00	224.50	0	29,683	0.00%
2023/11/07	8	218.19	9	218.78	220.50	-1	29,783	0.00%
2023/11/06	8	218.38	2.5	220.80	220.00	5.5	30,121	0.02%
2023/11/03	13	224.42	9	225.00	220.50	4	30,274	0.01%
2023/11/02	25	228.24	26	230.27	226.50	-1	30,540	0.00%
2023/11/01	4	217.13	4.1	217.04	221.00	-0.1	30,490	0.00%
2023/10/31	10.1	228.78	7	227.86	217.50	3.1	30,708	0.01%
2023/10/30	3	233.33	4	234.50	232.50	-1	30,679	0.00%
2023/10/27	3	234.67	3.5	235.43	235.50	-0.5	30,856	0.00%
2023/10/26	6.3	232.81	5	233.00	232.00	1.3	31,051	0.00%
2023/10/25	5	246.30	5	245.70	245.50	0	31,115	0.00%
2023/10/24	4	241.88	2	242.25	247.00	2	31,257	0.01%
2023/10/23	7	244.00	10.1	241.97	239.00	-3.1	31,608	-0.01%
2023/10/20	2	239.51	3	238.67	241.50	-1	32,203	0.00%
2023/10/19	11	244.72	9.4	244.70	243.00	1.6	32,573	0.01%
2023/10/18	13.3	252.92	8.5	249.97	246.00	4.9	33,002	0.01%
2023/10/17	13.9	265.54	6.1	267.44	261.50	7.8	32,569	0.02%
2023/10/16	5.1	267.78	7.2	267.29	265.50	-2.2	32,685	-0.01%
2023/10/13	12.2	273.05	9	268.83	271.00	3.2	33,080	0.01%
2023/10/12	13	282.46	19	283.05	284.50	-6	32,909	-0.02%
2023/10/11	34.1	287.42	14.2	286.55	274.00	20	33,130	0.06%
2023/10/06	9.1	290.04	13.5	290.46	289.50	-4.4	33,267	-0.01%
2023/10/05	13	287.04	10.7	287.50	288.00	2.3	33,634	0.01%
2023/10/04	6	284.52	4	286.13	287.50	2	33,823	0.01%
2023/10/03	12.3	290.15	9	291.17	290.00	3.3	34,036	0.01%
2023/10/02	16	291.22	10.1	294.87	290.00	6	34,069	0.02%
2023/09/28	13	288.30	25.4	285.83	281.50	-12.4	33,874	-0.04%
2023/09/27	18.2	281.61	9.1	281.66	284.50	9.1	33,745	0.03%
2023/09/26	12.3	280.22	10.1	278.79	275.50	2.2	33,843	0.01%
2023/09/25	9.1	274.46	12.2	275.52	274.50	-3.1	33,822	-0.01%
2023/09/22	23.2	271.54	20	273.54	279.00	3.2	33,668	0.01%
2023/09/21	6.5	264.98	12.4	268.91	268.50	-5.9	33,359	-0.02%
2023/09/20	4.4	263.63	4.1	267.25	263.50	0.3	33,008	0.00%
2023/09/19	3.2	259.21	2.1	254.03	253.50	1	32,760	0.00%
2023/09/18	14.3	259.94	11.5	260.66	260.00	2.8	32,765	0.01%
2023/09/15	4.3	273.97	3	273.00	271.50	1.3	32,493	0.00%
2023/09/14	7.1	278.15	7.1	278.20	278.00	0.1	32,446	0.00%
2023/09/13	10.5	268.29	5	266.70	267.50	5.5	32,186	0.02%
2023/09/12	9.4	273.87	10	272.45	270.50	-0.6	32,289	0.00%
2023/09/11	16.8	287.89	12.4	288.54	279.50	4.4	32,135	0.01%
2023/09/08	15.5	314.85	10	311.60	307.50	5.5	31,678	0.02%
2023/09/07	4.1	307.21	5	312.30	314.50	-0.9	31,645	0.00%
2023/09/06	6.3	310.64	4.6	308.79	306.50	1.7	31,971	0.01%
2023/09/05	6.7	314.59	7	309.43	311.00	-0.3	32,151	0.00%
2023/09/04	17.1	321.74	14.2	319.80	316.00	2.9	31,990	0.01%
2023/09/01	16.1	335.11	21.4	332.15	323.00	-5.3	32,027	-0.02%
2023/08/31	16.4	346.29	18.7	346.26	341.00	-2.3	31,778	-0.01%
2023/08/30	20.7	363.28	12	366.04	354.00	8.7	31,011	0.03%
2023/08/29	4	351.63	8.1	353.49	354.00	-4.1	31,023	-0.01%
2023/08/28	16.1	341.44	27.1	341.09	345.00	-11	30,750	-0.04%
2023/08/25	22.1	344.31	11	343.41	342.50	11.1	30,385	0.04%
2023/08/24	18.1	354.06	22.5	355.09	354.00	-4.4	30,075	-0.01%
2023/08/23	11	331.07	1	334.00	334.50	10	29,494	0.03%
2023/08/22	12	337.29	18.4	335.55	335.50	-6.4	30,070	-0.02%
2023/08/21	4.1	314.04	3.2	312.71	310.50	1	29,770	0.00%
2023/08/18	38	313.39	35	307.89	312.00	3	29,911	0.01%
2023/08/17	11.5	328.70	6	334.08	331.00	5.5	29,649	0.02%
2023/08/16	7.1	318.70	8.1	316.91	334.50	-0.9	29,316	0.00%
2023/08/15	10	316.39	12.9	313.54	316.00	-2.9	29,189	-0.01%
2023/08/14	21.3	290.87	3	289.88	296.00	18.3	29,144	0.06%
2023/08/11	10.3	302.78	14.1	302.88	300.50	-3.8	29,103	-0.01%
2023/08/10	15.3	301.09	8	300.69	296.00	7.3	28,971	0.03%
2023/08/09	11.1	338.84	14	338.78	328.50	-2.9	28,392	-0.01%
2023/08/08	15.2	343.64	13.3	337.86	333.50	2	27,833	0.01%
2023/08/07	13	325.96	12	329.96	336.50	1	27,317	0.00%
2023/08/04	5.3	306.64	12	302.96	306.00	-6.8	27,098	-0.02%
2023/08/02	13.3	312.36	21	296.31	297.00	-7.7	26,783	-0.03%
2023/08/01	12	317.03	9.1	321.19	319.00	2.9	26,423	0.01%
2023/07/31	37.1	339.16	37.2	329.07	314.00	-0.1	26,171	0.00%
2023/07/28	16	341.06	18.7	341.49	347.50	-2.7	25,871	-0.01%
2023/07/27	40	338.21	49.1	338.38	332.00	-9	25,518	-0.04%
2023/07/26	36.1	340.10	28.6	341.70	333.00	7.5	25,212	0.03%
2023/07/25	43.5	369.48	26.1	364.12	352.50	17.4	24,586	0.07%
2023/07/24	42	334.08	57	339.18	354.50	-15	23,766	-0.06%
2023/07/21	29.1	316.15	18.1	314.15	322.50	11	23,010	0.05%
2023/07/20	13.1	303.19	20.1	302.38	305.00	-7	22,300	-0.03%
2023/07/19	38.1	310.09	19.1	309.13	298.50	19	22,068	0.09%
2023/07/18	12.1	300.65	27.1	302.35	312.50	-15.1	21,625	-0.07%
2023/07/17	12	297.25	8.3	299.13	293.50	3.7	20,944	0.02%
2023/07/14	30.2	293.05	25.7	295.99	296.00	4.5	20,668	0.02%
2023/07/13	21.8	325.63	20.1	321.80	295.50	1.7	20,034	0.01%
2023/07/12	31.2	292.82	62.3	294.65	304.00	-31.1	19,203	-0.16%
2023/07/11	25.1	277.35	17	278.47	276.50	8.1	18,647	0.04%
2023/07/10	27	275.30	27	271.31	273.50	0	18,304	0.00%
2023/07/07	14.2	260.76	14	259.92	261.00	0.2	17,909	0.00%
2023/07/06	12.1	267.24	3	263.50	264.00	9.1	17,667	0.05%
2023/07/05	11.2	263.91	13	264.65	265.00	-1.8	17,349	-0.01%
2023/07/04	4	260.88	20.1	261.95	272.50	-16.1	16,996	-0.09%
2023/07/03	6	250.16	3	250.33	248.00	3	16,641	0.02%
2023/06/30	8	239.13	6.5	240.85	243.50	1.5	16,329	0.01%
2023/06/29	2	233.75	2.6	233.00	233.00	-0.6	16,120	0.00%
2023/06/28	13.2	233.63	12	231.54	227.00	1.2	15,875	0.01%
2023/06/27	9.7	236.07	8	237.62	233.00	1.7	15,635	0.01%
2023/06/26	22.2	249.39	17.3	247.13	243.50	4.9	15,298	0.03%
2023/06/21	22	258.39	17	256.91	260.00	5	15,061	0.03%
2023/06/20	3	253.50	13	255.46	256.00	-10	14,909	-0.07%
2023/06/19	7	250.15	6	252.58	252.50	1	14,742	0.01%
2023/06/16	19.3	253.88	14	254.96	254.50	5.3	14,558	0.04%
2023/06/15	2	245.00	2	246.00	246.00	0	14,123	0.00%
2023/06/14	8.4	242.52	6	243.67	242.50	2.4	13,790	0.02%
2023/06/13	10.1	244.04	5.5	242.43	245.00	4.6	13,545	0.03%
2023/06/12	30.6	246.75	24	249.48	243.00	6.6	13,144	0.05%
2023/06/09	25	231.32	34	236.66	240.50	-9	12,421	-0.07%
2023/06/08	5	220.40	14	219.40	219.00	-9	11,937	-0.08%
2023/06/07	4	222.00	7	219.07	224.50	-3	11,744	-0.03%
2023/06/06	7	209.14	3.1	210.35	209.00	3.9	11,416	0.03%
2023/06/05	4.1	203.01	6	205.51	211.50	-1.9	11,220	-0.02%
2023/06/02	4	201.06	6.1	204.87	203.00	-2.1	10,857	-0.02%
2023/06/01	14	187.29	8.3	187.86	190.50	5.8	10,204	0.06%
2023/05/31	4	185.38	12	186.25	186.50	-8	9,895	-0.08%
2023/05/30	3.3	183.04	8.5	184.12	184.50	-5.2	9,695	-0.05%
2023/05/29	20.5	186.61	10	183.26	186.00	10.5	9,462	0.11%
2023/05/26	11	191.13	11	187.00	185.00	0	9,012	0.00%
2023/05/25	6	179.08	25.6	180.80	180.00	-19.6	8,182	-0.24%
2023/05/24	11.4	164.69	3	165.50	165.00	8.4	7,686	0.11%
2023/05/22	0	0.00	13.2	160.49	161.50	-13.2	7,261	-0.18%
2023/05/19	5.2	163.86	9.3	161.25	164.00	-4.1	7,143	-0.06%
2023/05/18	6	156.17	22	156.16	159.50	-16	6,904	-0.23%
2023/05/17	8.2	148.37	11.1	148.90	149.50	-2.9	6,508	-0.04%
2023/05/16	5.1	142.71	10.2	144.19	144.50	-5.1	6,089	-0.08%
2023/05/15	4	137.50	4	135.50	135.50	0	5,715	0.00%
2023/05/12	3.2	138.34	5	139.60	139.00	-1.8	5,663	-0.03%
2023/05/11	4	140.88	3.3	140.91	141.00	0.7	5,621	0.01%
2023/05/10	0.1	137.50	1	140.00	139.50	-0.9	5,636	-0.02%
2023/05/09	3	138.33	11.4	138.85	139.00	-8.4	5,615	-0.15%
2023/05/08	2	136.50	2	135.02	135.00	0	5,574	0.00%
2023/05/05	2.1	136.51	22	137.00	137.00	-20	5,671	-0.35%
2023/05/04	1.2	133.89	4	134.38	136.00	-2.9	5,687	-0.05%
2023/05/03	1	132.50	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	1	135.50	135.00	-1	5,777	-0.02%
2023/04/28	0	0.00	1	132.00	131.00	-1	5,875	-0.02%
2023/04/27	0	0.00	4	130.50	131.50	-4	5,916	-0.07%
2023/04/26	1	129.00	0	0.00	129.00	1	5,943	0.02%
2023/04/25	1	131.00	0	0.00	129.00	1	5,983	0.02%
2023/04/19	0	0.00	0.2	135.00	134.50	-0.2	6,132	0.00%
2023/04/17	0	0.00	1	135.00	135.00	-1	6,169	-0.02%
2023/04/14	2	134.50	10	134.25	134.50	-8	6,224	-0.13%
2023/04/13	2.1	133.06	1	131.50	132.00	1.1	6,302	0.02%
2023/04/12	0	0.00	4	136.38	136.50	-4	6,266	-0.06%
2023/04/11	0	0.00	8	135.69	135.50	-8	6,291	-0.13%
2023/04/10	0	0.00	1.2	136.04	136.50	-1.2	6,250	-0.02%
2023/04/07	2.1	135.76	1.2	134.87	134.00	0.9	6,227	0.01%
2023/04/06	0	0.00	1.1	136.11	138.00	-1.1	6,239	-0.02%
2023/03/31	2	133.50	3	133.00	133.50	-1	6,146	-0.02%
2023/03/30	1	134.00	20	133.22	133.00	-19	6,240	-0.30%
2023/03/29	0.1	128.50	1	129.50	130.00	-1	6,253	-0.02%
2023/03/28	0.2	127.50	1.4	126.21	128.00	-1.2	6,421	-0.02%
2023/03/27	5.1	128.30	1	127.50	128.00	4.1	6,570	0.06%
2023/03/24	2.1	129.49	18.1	127.97	129.00	-16.1	6,994	-0.23%
2023/03/23	0.1	125.00	3.1	125.34	126.00	-3.1	7,530	-0.04%
2023/03/22	1.3	123.40	14.2	122.46	123.50	-12.9	7,667	-0.17%
2023/03/21	0	0.00	4.1	120.00	120.00	-4.1	7,596	-0.05%
2023/03/20	2	118.50	1	119.50	120.00	1	7,621	0.01%
2023/03/17	4	118.88	2	120.00	118.50	2	7,610	0.03%
2023/03/16	0	0.00	4	121.00	119.50	-4	7,638	-0.05%
2023/03/15	2	120.00	3	119.00	119.00	-1	7,704	-0.01%
2023/03/14	3.1	116.19	5	116.50	117.50	-2	7,723	-0.03%
2023/03/13	2	117.75	5	118.50	118.50	-3	7,758	-0.04%
2023/03/10	0	0.00	1	119.50	120.00	-1	7,731	-0.01%
2023/03/09	7	119.21	9	119.44	119.00	-2	7,803	-0.03%
2023/03/08	6	116.67	0	0.00	117.00	6	7,802	0.08%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/06	2.1	118.27	5	118.50	118.50	-2.9	7,823	-0.04%
2023/03/02	2	120.00	2.1	119.05	120.00	-0.1	8,078	0.00%
2023/03/01	1.1	118.00	1	120.00	120.50	0.1	8,133	0.00%
2023/02/24	7.2	121.42	13.1	121.96	119.00	-6	8,196	-0.07%
2023/02/23	12	120.46	14	120.79	120.50	-2	8,349	-0.02%
2023/02/22	3	116.33	1.1	115.50	117.50	1.9	8,626	0.02%
2023/02/21	0	0.00	5	116.50	116.50	-5	8,830	-0.06%
2023/02/20	6	117.00	17	116.50	116.50	-11	9,029	-0.12%
2023/02/17	2	117.50	0	0.00	117.50	2	9,090	0.02%
2023/02/16	5	120.00	2.4	120.34	121.00	2.6	9,203	0.03%
2023/02/15	7.4	119.45	10.5	119.45	119.00	-3.1	9,259	-0.03%
2023/02/14	6	118.50	18	119.25	119.00	-12	9,307	-0.13%
2023/02/13	1	116.00	6	117.25	117.50	-5	9,392	-0.05%
2023/02/10	1.4	117.00	10	117.40	117.00	-8.6	9,518	-0.09%
2023/02/09	7.6	118.89	6	118.00	117.00	1.6	9,760	0.02%
2023/02/08	8.5	120.53	6	121.17	120.00	2.5	9,879	0.03%
2023/02/07	1	117.50	8	118.06	119.50	-7	9,880	-0.07%
2023/02/06	4	114.25	2	115.50	116.00	2	9,766	0.02%
2023/02/03	5	115.10	4	116.25	114.50	1	9,695	0.01%
2023/02/02	21	117.40	6.1	117.25	118.00	14.9	9,613	0.15%
2023/02/01	2	118.00	0	0.00	117.00	2	9,610	0.02%
2023/01/31	6.1	117.10	1.5	119.30	115.50	4.6	9,642	0.05%
2023/01/30	4.5	117.11	15.1	117.96	119.50	-10.6	9,570	-0.11%
2023/01/17	1	114.00	0	0.00	114.00	1	9,451	0.01%
2023/01/16	0	0.00	12	113.79	113.50	-12	9,558	-0.13%
2023/01/13	8	113.56	8	113.94	114.00	0	9,583	0.00%
2023/01/12	1	114.50	11.2	114.00	114.00	-10.2	9,710	-0.10%
2023/01/11	2	113.75	8	114.06	114.50	-6	10,011	-0.06%
2023/01/10	1	114.00	15.1	114.17	114.50	-14.1	10,444	-0.14%
2023/01/09	1	112.50	13	113.58	113.50	-12	10,464	-0.11%
2023/01/06	5	111.80	5	112.20	112.00	0	10,450	0.00%
2023/01/05	9.2	112.24	11.2	111.78	110.50	-2	10,448	-0.02%
2023/01/04	2	111.72	6.1	111.75	112.00	-4	10,370	-0.04%
2023/01/03	1	107.51	10.3	109.89	111.00	-9.3	10,354	-0.09%
2022/12/30	3	107.17	2.1	108.46	106.50	0.9	10,334	0.01%
2022/12/29	4	106.37	7	107.00	107.50	-3	10,358	-0.03%
2022/12/28	1	104.50	1	105.00	105.50	0	10,389	0.00%
2022/12/27	0.1	106.00	2	106.25	106.00	-2	10,486	-0.02%
2022/12/26	2	106.50	1.1	105.59	105.00	0.9	10,496	0.01%
2022/12/23	2.2	104.46	1	106.00	106.50	1.2	10,489	0.01%
2022/12/22	4	104.63	1	106.00	105.00	3	10,577	0.03%
2022/12/21	28	101.04	10	100.90	101.00	18	10,486	0.17%
2022/12/20	9	101.67	3	103.67	100.00	6	10,440	0.06%
2022/12/19	17	104.06	2	104.25	103.00	15	10,318	0.15%
2022/12/16	28.2	108.53	3	107.33	107.00	25.2	10,187	0.25%
2022/12/15	9	112.78	29	114.24	114.00	-20	9,893	-0.20%
2022/12/14	9	106.11	15	106.77	107.00	-6	9,425	-0.06%
2022/12/13	0	0.00	1.1	103.98	102.50	-1.1	9,380	-0.01%
2022/12/12	0	0.00	10	101.60	102.50	-10	9,527	-0.10%
2022/12/09	2	103.75	0.1	103.50	102.50	2	9,695	0.02%
2022/12/08	4.1	102.36	20.1	100.68	102.50	-16	9,983	-0.16%
2022/12/07	23.1	101.06	0	0.00	101.00	23.1	10,046	0.23%
2022/12/06	5.1	105.20	0	0.00	103.50	5.1	10,246	0.05%
2022/12/05	6	109.17	0	0.00	108.00	6	10,310	0.06%
2022/12/02	2	111.25	2	111.25	111.00	0	10,365	0.00%
2022/12/01	0	0.00	2	110.75	112.50	-2	10,376	-0.02%
2022/11/30	1	107.00	0	0.00	108.00	1	10,259	0.01%
2022/11/29	0	0.00	1	108.00	108.00	-1	10,182	-0.01%
2022/11/28	9	108.50	0.1	109.00	108.50	8.9	10,151	0.09%
2022/11/25	33	110.45	45.1	109.96	107.50	-12.1	10,102	-0.12%
2022/11/24	1	105.50	0	0.00	107.00	1	9,830	0.01%
2022/11/23	3.1	106.35	2	106.00	105.50	1.1	9,809	0.01%
2022/11/22	1.1	106.95	2	107.75	107.00	-0.9	9,772	-0.01%
2022/11/21	4	109.75	17	108.41	108.00	-13	9,725	-0.13%
2022/11/18	11.1	112.36	6.7	111.60	113.00	4.4	9,512	0.05%
2022/11/17	7	106.14	5	106.00	107.00	2	9,089	0.02%
2022/11/16	3.1	101.61	5.1	102.73	104.00	-2	8,886	-0.02%
2022/11/15	2	99.64	0	0.00	99.00	2	8,682	0.02%
2022/11/14	3.1	99.55	4.1	99.86	100.50	-1	8,649	-0.01%
2022/11/11	1	101.00	12	103.58	101.00	-11	8,571	-0.13%
2022/11/10	3	100.00	6	100.48	100.50	-3	8,519	-0.04%
2022/11/09	10	102.00	5.2	101.11	102.50	4.9	8,495	0.06%
2022/11/08	6.1	101.99	7	100.07	101.00	-1	8,550	-0.01%
2022/11/07	11	101.37	18.4	99.76	102.00	-7.4	8,528	-0.09%
2022/11/04	7	95.36	7	96.19	96.80	0	8,287	0.00%
2022/11/03	7	94.84	10	94.80	95.10	-3	8,107	-0.04%
2022/11/02	0	0.00	10	92.00	92.50	-10	7,989	-0.13%
2022/11/01	1	92.50	1.3	91.50	91.50	-0.3	7,996	0.00%
2022/10/31	1	92.10	0.1	92.60	92.50	0.9	8,003	0.01%
2022/10/28	3	92.90	2.3	92.94	92.50	0.7	8,131	0.01%
2022/10/27	3.3	92.35	6	92.73	93.00	-2.8	8,161	-0.03%
2022/10/26	5	91.34	3	91.50	91.30	2	8,133	0.02%
2022/10/25	5	89.88	8	90.06	90.20	-3	8,121	-0.04%
2022/10/24	3	92.07	3	91.53	90.00	0	8,135	0.00%
2022/10/21	1	88.70	8	90.01	90.30	-7	8,075	-0.09%
2022/10/20	6	89.42	12	90.09	90.00	-6	8,092	-0.07%
2022/10/19	14	90.94	10	91.23	91.60	4	8,056	0.05%
2022/10/18	4	87.80	16.1	89.84	89.30	-12.1	7,844	-0.15%
2022/10/17	4	79.38	3	80.73	83.10	1	7,549	0.01%
2022/10/14	4	83.10	12	82.23	82.10	-8	7,581	-0.11%
2022/10/13	0	0.00	1	83.30	82.90	-1	7,723	-0.01%
2022/10/12	2	82.70	1	82.90	82.70	1	7,919	0.01%
2022/10/11	0	0.00	22	82.95	82.90	-22	7,973	-0.28%
2022/10/07	17.1	84.81	0.3	85.82	84.80	16.8	7,914	0.21%
2022/10/06	0	0.00	12.1	89.07	89.00	-12.1	7,802	-0.16%
2022/10/05	3.1	91.06	6	90.48	90.60	-2.9	7,777	-0.04%
2022/10/04	2	91.35	9.1	90.71	90.70	-7.1	7,749	-0.09%
2022/10/03	10.1	87.94	15	88.37	88.40	-4.9	7,675	-0.06%
2022/09/30	0	0.00	17	87.89	88.30	-17	7,713	-0.22%
2022/09/29	2	90.25	15	89.07	88.90	-13	7,691	-0.17%
2022/09/28	0	0.00	31	89.29	88.40	-31	7,664	-0.40%
2022/09/27	2	89.60	2	89.00	89.00	0	7,667	0.00%
2022/09/26	1	89.00	10	89.20	89.20	-9	7,668	-0.12%
2022/09/23	0	0.00	1	93.10	92.20	-1	7,904	-0.01%
2022/09/22	4	91.50	4.1	90.08	93.00	-0.1	7,956	0.00%
2022/09/21	12.1	90.15	1.5	90.80	90.00	10.6	7,830	0.14%
2022/09/20	10.4	93.61	5	92.90	93.20	5.4	7,646	0.07%
2022/09/19	1.1	95.21	11	95.25	95.30	-9.9	7,475	-0.13%
2022/09/16	8	94.19	0	0.00	93.70	8	7,292	0.11%
2022/09/15	6.5	94.12	12.8	95.60	95.50	-6.3	7,172	-0.09%
2022/09/14	19.6	91.36	2.2	92.19	91.00	17.5	6,920	0.25%
2022/09/13	4.2	93.12	16.3	94.48	92.90	-12.1	6,768	-0.18%
2022/09/12	3	91.00	15	90.80	91.10	-12	6,573	-0.18%
2022/09/08	2.5	86.00	9	85.12	86.20	-6.5	6,484	-0.10%
2022/09/07	2	80.35	20	80.30	80.30	-18	6,467	-0.28%
2022/09/06	16	82.66	0	0.00	81.20	16	6,615	0.24%
2022/09/05	0	0.00	11	83.56	83.50	-11	6,663	-0.17%
2022/09/02	0	0.00	10.1	85.05	85.10	-10.1	6,708	-0.15%
2022/09/01	0.1	84.10	16	83.89	83.90	-16	6,762	-0.24%
2022/08/31	0	0.00	1	85.80	85.90	-1	6,740	-0.01%
2022/08/30	16	85.00	0.1	85.40	84.50	15.9	6,789	0.23%
2022/08/29	11.1	83.87	1	83.80	84.80	10.1	6,829	0.15%
2022/08/26	0	0.00	14.2	87.00	87.00	-14.2	6,799	-0.21%
2022/08/25	0	0.00	1.1	85.12	85.70	-1.1	6,768	-0.02%
2022/08/24	0	0.00	5	83.50	83.50	-5	6,749	-0.07%
2022/08/23	2	83.70	14	83.60	83.50	-12	6,791	-0.18%
2022/08/22	2	86.05	0	0.00	85.00	2	6,893	0.03%
2022/08/19	2.2	87.40	2.1	87.50	87.10	0.1	6,903	0.00%
2022/08/18	0.3	86.50	1.2	86.77	86.90	-0.9	6,890	-0.01%
2022/08/16	0.1	84.19	2	84.20	83.60	-1.9	6,825	-0.03%
2022/08/15	1	85.20	0	0.00	85.20	1	6,797	0.01%
2022/08/12	4.1	82.52	17.1	82.47	82.80	-13	6,669	-0.19%
2022/08/11	0.1	80.30	12	80.45	80.30	-12	6,549	-0.18%
2022/08/10	1.2	79.32	25	79.30	79.30	-23.8	6,543	-0.36%
2022/08/09	2.2	78.73	1	79.80	79.90	1.2	6,553	0.02%
2022/08/08	6.1	79.40	1	79.60	79.70	5.1	6,590	0.08%
2022/08/05	0.2	80.70	2	80.50	80.60	-1.8	6,588	-0.03%
2022/08/04	10.3	80.68	28.1	81.04	79.60	-17.8	6,598	-0.27%
2022/08/03	18.1	92.04	0	0.00	92.30	18.1	6,507	0.28%
2022/08/02	20	92.07	2	91.80	92.20	18	6,427	0.28%
2022/08/01	4	92.85	1	93.00	93.30	3	6,343	0.05%
2022/07/29	6.1	91.49	0	0.00	91.40	6.1	6,304	0.10%
2022/07/28	0.1	90.80	0	0.00	90.70	0.1	6,307	0.00%
2022/07/27	1	90.80	0	0.00	91.00	1	6,285	0.02%
2022/07/26	3	90.73	0	0.00	89.80	3	6,222	0.05%
2022/07/25	4	94.13	1	94.70	94.00	3	6,130	0.05%
2022/07/22	4.1	95.78	2	95.20	95.30	2.1	6,050	0.03%
2022/07/21	4	97.65	7	96.71	97.90	-3	5,927	-0.05%
2022/07/20	1.2	96.51	1	96.40	96.80	0.2	5,880	0.00%
2022/07/19	4	93.86	1	95.00	93.80	3	5,812	0.05%
2022/07/18	2	90.90	8.1	90.27	91.80	-6.1	5,674	-0.11%
2022/07/15	0	87.50	15	87.43	87.40	-15	5,653	-0.26%
2022/07/14	0	0.00	1	87.40	87.40	-1	5,744	-0.02%
2022/07/13	1	86.10	11	85.95	86.00	-10	5,840	-0.17%
2022/07/12	3	84.30	10	83.62	83.40	-7	5,872	-0.12%
2022/07/11	7	87.86	2	88.70	87.50	5	5,853	0.09%
2022/07/08	1	89.10	4	88.85	89.30	-3	5,914	-0.05%
2022/07/07	0.2	84.77	6	86.20	86.70	-5.8	5,950	-0.10%
2022/07/06	21	87.05	4.2	87.79	86.00	16.8	6,044	0.28%
2022/07/05	64.2	86.20	58	85.02	86.20	6.2	6,044	0.10%
2022/07/04	1	83.40	0	0.00	83.40	1	6,076	0.02%
2022/07/01	16	84.26	3.3	83.28	81.50	12.7	6,107	0.21%
2022/06/30	4	88.95	1	90.20	88.70	3	5,859	0.05%
2022/06/28	6	93.55	0	0.00	93.00	6	5,798	0.10%
2022/06/27	5	94.90	0	0.00	95.30	5	5,842	0.09%
2022/06/24	0	0.00	2	94.50	94.10	-2	5,882	-0.03%
2022/06/23	2	92.25	11.2	92.87	92.30	-9.2	5,883	-0.16%
2022/06/22	1	93.80	1	92.60	92.10	0	5,892	0.00%
2022/06/21	0.2	97.00	0	0.00	96.50	0.2	5,892	0.00%
2022/06/20	13	94.68	8	95.76	93.90	5	5,958	0.08%
2022/06/17	7.1	98.57	1	96.60	98.00	6.1	6,056	0.10%
2022/06/16	4	99.28	1	99.30	98.80	3	6,177	0.05%
2022/06/15	9	100.50	0	0.00	100.00	9	6,163	0.15%
2022/06/14	7.1	103.28	2	105.50	104.00	5.1	6,154	0.08%
2022/06/13	0.2	106.00	0	0.00	106.00	0.2	6,167	0.00%
2022/06/10	5	110.40	1	110.50	109.50	4	6,272	0.06%
2022/06/09	7	114.14	1	114.00	114.00	6	6,453	0.09%
2022/06/07	0	0.00	4	112.00	114.00	-4	6,811	-0.06%
2022/06/06	10	110.75	1	111.00	110.50	9	6,889	0.13%
2022/06/02	6	111.42	1	112.00	110.50	5	7,007	0.07%
2022/06/01	3	113.50	2	113.50	112.50	1	7,227	0.01%
2022/05/31	5	112.00	0	0.00	113.00	5	7,306	0.07%
2022/05/30	12	112.50	4	112.38	112.50	8	7,376	0.11%
2022/05/27	1	108.50	4	108.50	108.00	-3	7,348	-0.04%
2022/05/26	8	105.31	0	0.00	105.00	8	7,523	0.11%
2022/05/25	1	106.00	1	106.50	105.50	0	7,686	0.00%
2022/05/24	12.1	105.08	0	0.00	104.50	12.1	7,831	0.15%
2022/05/23	7	106.50	0	0.00	105.50	7	7,936	0.09%
2022/05/20	2	107.25	0	0.00	107.00	2	8,155	0.02%
2022/05/19	3	108.83	1	109.00	109.00	2	8,269	0.02%
2022/05/18	2.2	110.05	8	110.56	110.50	-5.8	8,338	-0.07%
2022/05/17	1	109.00	11	108.55	108.50	-10	8,414	-0.12%
2022/05/16	7	107.79	1	111.50	107.50	6	8,507	0.07%
2022/05/13	8	107.75	4	107.00	108.00	4	8,587	0.05%
2022/05/12	5	105.80	27	105.76	105.50	-22	8,662	-0.25%
2022/05/11	12.1	106.91	1	107.50	106.00	11.1	8,893	0.12%
2022/05/09	3	110.17	0	0.00	110.00	3	9,013	0.03%
2022/05/06	10	111.55	2	112.00	111.50	8	9,231	0.09%
2022/05/05	8	114.81	1	114.50	114.50	7	9,365	0.07%
2022/05/04	2	113.25	5	114.60	115.00	-3	9,416	-0.03%
2022/05/03	2	109.50	2	109.00	111.00	0	9,440	0.00%
2022/04/29	7	109.36	1	111.50	108.50	6	9,485	0.06%
2022/04/28	3	108.00	0	0.00	108.00	3	9,529	0.03%
2022/04/27	0	0.00	1	107.50	107.50	-1	9,616	-0.01%
2022/04/26	1.1	109.50	6	108.42	108.50	-4.9	9,599	-0.05%
2022/04/25	3	108.50	3	108.33	107.00	0	9,596	0.00%
2022/04/22	5	113.70	0	0.00	111.50	5	9,530	0.05%
2022/04/21	8.2	114.46	0	0.00	113.50	8.2	9,544	0.09%
2022/04/20	1	113.50	7	115.57	116.00	-6	9,565	-0.06%
2022/04/19	1	114.00	5	114.20	113.50	-4	9,539	-0.04%
2022/04/18	1	111.50	1	111.00	111.00	0	9,657	0.00%
2022/04/15	1.1	113.52	3	113.99	112.50	-2	9,847	-0.02%
2022/04/14	8	115.56	0	0.00	114.50	8	10,028	0.08%
2022/04/13	9.1	115.56	1.1	115.53	116.00	8	10,073	0.08%
2022/04/12	8.2	116.33	2	116.75	117.00	6.2	10,092	0.06%
2022/04/11	4	119.88	11.5	122.20	119.50	-7.5	10,188	-0.07%
2022/04/08	7	122.21	2	121.75	122.50	5	10,174	0.05%
2022/04/07	14	125.57	5	123.90	122.50	9	10,113	0.09%
2022/04/06	1.2	127.58	1	128.50	127.50	0.2	10,048	0.00%
2022/04/01	2.1	128.76	2	130.25	130.50	0.1	10,021	0.00%
2022/03/31	2	129.75	27	130.02	130.00	-25	10,067	-0.25%
2022/03/30	7	129.93	3.1	131.02	130.00	4	10,111	0.04%
2022/03/29	3	131.67	1	132.50	131.00	2	10,208	0.02%
2022/03/28	2	129.50	6	131.42	131.50	-4	10,345	-0.04%
2022/03/25	0.1	130.50	3	130.67	130.50	-3	10,598	-0.03%
2022/03/24	2.1	128.33	1	129.50	129.50	1.1	10,745	0.01%
2022/03/23	10	129.20	2	130.00	129.00	8	10,883	0.07%
2022/03/22	6.2	126.11	2.3	127.47	128.50	4	11,334	0.03%
2022/03/21	6.3	132.24	1	134.00	131.00	5.3	11,369	0.05%
2022/03/18	5.1	128.92	1	130.00	130.50	4.1	11,535	0.04%
2022/03/17	10.2	131.14	4	133.13	130.50	6.2	12,011	0.05%
2022/03/16	29	126.93	3	127.67	127.00	26	12,303	0.21%
2022/03/15	4	127.25	2	126.00	126.00	2	12,771	0.02%
2022/03/14	16	129.09	9	129.61	130.50	7	13,145	0.05%
2022/03/11	25.1	133.70	3	133.00	133.00	22.1	13,092	0.17%
2022/03/10	13.2	138.64	20.2	141.63	138.50	-7	13,162	-0.05%
2022/03/09	16.2	136.60	2	134.50	136.00	14.2	13,254	0.11%
2022/03/08	5.2	138.07	4	136.75	135.50	1.2	13,304	0.01%
2022/03/07	13.3	140.84	2	139.00	139.50	11.3	13,326	0.08%
2022/03/04	2	147.75	5.1	147.81	148.00	-3.1	13,289	-0.02%
2022/03/02	2	146.75	1	144.00	146.00	1	13,442	0.01%
2022/03/01	0.1	145.50	4.1	144.85	145.50	-4	13,445	-0.03%
2022/02/25	8.2	139.63	2	142.25	140.00	6.2	13,345	0.05%
2022/02/24	15	142.13	0	0.00	141.00	15	13,363	0.11%
2022/02/23	0	0.00	7	147.64	148.00	-7	13,405	-0.05%
2022/02/22	3	141.00	16	142.50	140.00	-13	13,560	-0.10%
2022/02/21	2	147.50	1	147.50	147.50	1	13,689	0.01%
2022/02/18	1	151.50	5.5	152.36	152.50	-4.5	13,886	-0.03%
2022/02/17	12	152.13	8	153.06	152.50	4	14,252	0.03%
2022/02/16	6.1	152.00	2	152.00	151.50	4.1	14,789	0.03%
2022/02/15	3	149.83	8.5	150.44	149.50	-5.5	15,392	-0.04%
2022/02/14	8.5	144.94	17	144.03	143.50	-8.5	15,733	-0.05%
2022/02/11	18	150.56	2	148.00	148.00	16	16,225	0.10%
2022/02/10	0	0.00	6	150.92	150.00	-6	16,909	-0.04%
2022/02/09	10	153.00	18	152.61	152.50	-8	17,851	-0.04%
2022/02/08	4	150.13	5.1	151.52	152.50	-1.1	18,397	-0.01%
2022/02/07	2	145.00	6	143.33	146.00	-4	18,438	-0.02%
2022/01/26	3	137.67	8	137.75	137.50	-5	18,851	-0.03%
2022/01/25	5	140.00	2.2	141.90	142.00	2.9	19,252	0.01%
2022/01/24	0	0.00	2	139.75	140.00	-2	19,863	-0.01%
2022/01/21	3	140.50	1	140.00	141.00	2	20,164	0.01%
2022/01/20	3.2	142.63	4	142.00	142.00	-0.8	20,174	0.00%
2022/01/19	1	140.50	2	143.50	143.50	-1	20,165	0.00%
2022/01/17	5	139.00	4	140.13	140.50	1	20,318	0.00%
2022/01/14	3.1	136.08	7.1	137.78	138.50	-4	20,520	-0.02%
2022/01/13	3	140.00	4	139.00	139.50	-1	21,100	0.00%
2022/01/12	3	141.00	4.1	141.17	142.00	-1.1	21,156	-0.01%
2022/01/11	16.1	142.90	62.2	140.24	141.00	-46.1	21,319	-0.22%
2022/01/10	1	137.00	10	148.55	149.00	-9	21,764	-0.04%
2022/01/07	21.7	146.97	3	147.50	147.50	18.7	21,736	0.09%
2022/01/06	1	150.00	0	0.00	154.50	1	21,802	0.00%
2022/01/05	3	153.50	2.1	153.90	154.00	0.9	22,262	0.00%
2022/01/04	76	155.87	1.1	159.09	152.50	74.9	23,353	0.32%
2022/01/03	0	0.00	35	154.00	156.50	-35	24,034	-0.15%
2021/12/30	3	153.67	0	0.00	155.50	3	24,047	0.01%
2021/12/29	6	154.00	0	0.00	154.00	6	24,031	0.02%
2021/12/28	0	0.00	1	156.00	156.50	-1	24,030	0.00%
2021/12/27	39	157.06	6	155.33	155.00	33	24,009	0.14%
2021/12/24	5.1	155.10	4	155.00	156.00	1.1	23,957	0.00%
2021/12/23	6	155.42	8	156.44	155.00	-2	23,949	-0.01%
2021/12/22	4	156.63	7	157.14	157.00	-3	23,896	-0.01%
2021/12/21	7	152.43	27	155.20	155.00	-20	23,739	-0.08%
2021/12/20	13	155.92	8	156.06	153.50	5	23,512	0.02%
2021/12/17	10.1	154.36	7	154.71	154.50	3.1	23,365	0.01%
2021/12/16	7	159.00	25.1	161.02	158.00	-18.1	23,232	-0.08%
2021/12/15	11	152.77	10	152.20	152.50	1	22,701	0.00%
2021/12/14	25.2	152.73	25.9	152.56	151.50	-0.7	22,456	0.00%
2021/12/13	19.6	156.84	14	159.32	160.00	5.6	22,105	0.03%
2021/12/10	9.1	149.86	23	150.96	152.50	-13.9	21,555	-0.06%
2021/12/09	17.3	146.88	34.1	146.97	148.00	-16.8	21,107	-0.08%
2021/12/08	16.3	140.11	54.1	140.66	142.50	-37.8	20,581	-0.18%
2021/12/07	12	133.17	5.1	133.80	132.50	6.9	20,071	0.03%
2021/12/06	16.1	134.35	8.5	134.07	134.50	7.6	19,908	0.04%
2021/12/03	5	141.40	11.1	140.91	141.00	-6.1	19,687	-0.03%
2021/12/02	5	136.50	6.1	136.68	136.50	-1.1	19,627	-0.01%
2021/12/01	2	138.50	4	138.25	139.00	-2	19,526	-0.01%
2021/11/30	9.2	135.54	14.5	137.34	136.00	-5.3	19,466	-0.03%
2021/11/29	3.3	131.42	11.1	129.50	132.00	-7.8	19,444	-0.04%
2021/11/26	1	136.00	2	134.50	135.00	-1	19,377	-0.01%
2021/11/25	3	136.00	6	134.42	134.00	-3	19,277	-0.02%
2021/11/24	9	133.11	3.6	133.36	134.00	5.4	19,241	0.03%
2021/11/23	6.3	133.92	5.2	133.52	134.50	1.1	19,141	0.01%
2021/11/22	7.3	139.14	2	142.00	138.00	5.3	18,983	0.03%
2021/11/19	22.6	141.61	36.1	141.38	141.00	-13.5	18,878	-0.07%
2021/11/18	15.2	141.44	30.1	140.77	138.50	-14.9	18,774	-0.08%
2021/11/17	15.8	140.35	8	140.00	143.00	7.8	18,459	0.04%
2021/11/16	34.6	139.55	18.9	139.51	140.50	15.7	18,248	0.09%
2021/11/15	30.1	137.54	45.2	141.72	136.00	-15.1	17,904	-0.08%
2021/11/12	24.7	133.05	15	132.01	135.50	9.6	17,418	0.06%
2021/11/11	19.2	139.19	17	137.30	137.00	2.1	16,805	0.01%
2021/11/10	42.3	138.00	7	139.29	139.00	35.3	16,617	0.21%
2021/11/09	31.1	137.21	40.1	136.64	136.50	-8.9	16,104	-0.06%
2021/11/08	29	130.62	37.3	131.64	133.50	-8.3	15,262	-0.05%
2021/11/05	23	125.43	21	125.38	124.00	2	14,409	0.01%
2021/11/04	6	124.00	64.1	122.97	121.00	-58.1	13,781	-0.42%
2021/11/03	74	120.41	59	121.51	123.00	15	13,598	0.11%
2021/11/02	10.4	120.84	65	118.50	118.50	-54.6	13,020	-0.42%
2021/11/01	36.1	117.58	66	119.17	119.50	-29.9	12,583	-0.24%
2021/10/29	5	110.70	11.5	111.70	112.50	-6.5	11,904	-0.05%
2021/10/28	0	0.00	25	107.60	107.50	-25	11,594	-0.22%
2021/10/27	1	108.00	7	107.79	108.00	-6	11,525	-0.05%
2021/10/26	9	105.72	18	107.53	105.50	-9	11,465	-0.08%
2021/10/25	26	104.75	3	104.67	104.00	23	11,395	0.20%
2021/10/22	23	105.65	13	106.42	105.00	10	11,377	0.09%
2021/10/21	59	110.58	19.1	108.60	106.50	39.9	11,294	0.35%
2021/10/20	6	109.58	0	0.00	110.00	6	10,860	0.06%
2021/10/19	6	107.83	6.1	108.66	110.00	-0.1	10,784	0.00%
2021/10/18	38	109.49	31.1	110.08	107.00	6.9	10,665	0.06%
2021/10/15	22	106.80	11	105.77	107.00	11	10,137	0.11%
2021/10/14	20.1	105.17	22.3	104.72	104.50	-2.2	9,964	-0.02%
2021/10/13	30	105.87	8.2	105.73	107.00	21.9	9,776	0.22%
2021/10/12	77.1	104.57	47	104.55	105.00	30.1	9,222	0.33%
2021/10/08	15.3	97.60	32.5	98.74	100.50	-17.2	8,078	-0.21%
2021/10/07	0	0.00	10	90.07	91.80	-10	7,290	-0.14%
2021/10/06	5	84.38	3	83.93	83.50	2	7,296	0.03%
2021/10/05	6	84.15	1	84.70	84.90	5	7,486	0.07%
2021/10/04	8	85.44	1	86.48	84.80	7	7,591	0.09%
2021/10/01	7	86.14	1	86.59	86.00	6	7,741	0.08%
2021/09/30	18	85.25	11	87.03	86.80	7	7,810	0.09%
2021/09/29	13.1	87.39	4	86.78	86.90	9.1	7,877	0.12%
2021/09/28	19	90.05	0	0.00	89.70	19	7,928	0.24%
2021/09/27	18	90.71	1.1	91.37	90.50	16.9	7,945	0.21%
2021/09/24	23.1	93.30	3	92.60	92.10	20.1	7,949	0.25%
2021/09/23	31	92.61	4	92.50	93.00	27	7,945	0.34%
2021/09/22	12	90.83	1	89.50	91.00	11	7,995	0.14%
2021/09/15	3	89.03	0	0.00	89.00	3	8,329	0.04%
2021/09/14	0	0.00	1	90.10	90.20	-1	8,458	-0.01%
2021/09/10	1	89.60	1	90.10	90.30	0	9,126	0.00%
2021/09/09	0.2	88.10	1	89.00	89.90	-0.8	9,546	-0.01%
2021/09/08	11.2	88.53	1	89.10	87.70	10.2	9,669	0.11%
2021/09/07	11.2	92.53	42	92.26	91.30	-30.8	9,625	-0.32%
2021/09/06	5.2	91.11	4	91.40	90.70	1.2	9,556	0.01%
2021/09/03	30	89.61	12	88.94	90.20	18	9,531	0.19%
2021/09/02	30	90.68	0	0.00	88.80	30	9,559	0.31%
2021/09/01	3	89.77	3	90.97	91.50	0	9,567	0.00%
2021/08/31	0	0.00	5	86.70	87.80	-5	9,523	-0.05%
2021/08/30	7	85.44	0	0.00	85.30	7	9,551	0.07%
2021/08/27	1	86.30	1.1	86.41	86.30	-0.1	9,540	0.00%
2021/08/26	5	86.16	2	86.20	86.00	3	9,584	0.03%
2021/08/25	3	86.43	2	87.00	87.20	1	9,663	0.01%
2021/08/24	3	86.57	2	86.75	86.20	1	9,735	0.01%
2021/08/23	4	83.23	37	83.14	83.20	-33	9,652	-0.34%
2021/08/20	40	82.38	2	81.80	81.50	38	9,748	0.39%
2021/08/19	3.1	83.48	0	0.00	83.10	3.1	9,724	0.03%
2021/08/18	1.6	84.77	5	83.68	86.40	-3.5	9,819	-0.04%
2021/08/17	9.1	88.04	6	86.77	85.60	3.1	10,014	0.03%
2021/08/16	5	89.08	2	87.55	88.10	3	10,070	0.03%
2021/08/13	3	92.83	2	92.70	92.50	1	10,272	0.01%
2021/08/12	4.2	91.40	5	93.16	94.60	-0.8	10,641	-0.01%
2021/08/11	8.2	94.26	2	94.95	92.80	6.2	10,843	0.06%
2021/08/10	1	98.10	1	97.60	97.60	0	11,111	0.00%
2021/08/09	1	100.50	2	99.95	99.10	-1	11,543	-0.01%
2021/08/06	10	98.08	1	98.20	97.90	9	11,848	0.08%
2021/08/05	2.1	97.12	1	97.10	97.20	1.1	12,496	0.01%
2021/08/04	1	98.70	0	0.00	99.30	1	12,478	0.01%
2021/08/03	4	98.33	0	0.00	98.50	4	12,714	0.03%
2021/07/29	2	99.10	1	99.00	98.80	1	13,315	0.01%
2021/07/28	3.1	100.32	1	100.00	99.50	2.1	13,431	0.02%
2021/07/27	9	101.67	3	102.67	101.00	6	13,611	0.04%
2021/07/26	1	100.50	3.1	99.86	101.00	-2.1	13,723	-0.02%
2021/07/22	4.3	96.99	2	97.90	97.30	2.3	13,652	0.02%
2021/07/21	4.1	97.61	4	96.73	96.10	0.1	13,730	0.00%
2021/07/20	1	99.10	2.1	99.86	98.90	-1.1	13,774	-0.01%
2021/07/19	12.1	98.89	15	100.07	100.00	-2.9	13,920	-0.02%
2021/07/16	22	97.95	16	97.94	97.80	6	13,929	0.04%
2021/07/15	2	96.00	3	96.97	97.40	-1	13,973	-0.01%
2021/07/14	4.3	96.17	0.1	97.91	95.30	4.2	14,038	0.03%
2021/07/13	6.5	98.82	0.1	97.60	97.20	6.5	14,178	0.05%
2021/07/12	5.5	98.15	7	98.60	97.60	-1.5	14,447	-0.01%
2021/07/09	7.2	101.65	20.5	101.02	101.00	-13.3	14,393	-0.09%
2021/07/08	24.4	105.58	0	0.00	105.50	24.4	14,472	0.17%
2021/07/07	4	112.75	9	112.22	113.00	-5	14,399	-0.03%
2021/07/06	2	112.99	4	112.38	112.50	-2	14,384	-0.01%
2021/07/05	11	110.91	29	110.62	111.50	-18	14,430	-0.12%
2021/07/02	40.3	106.94	0	0.00	107.00	40.3	14,340	0.28%
2021/07/01	4	107.25	2	107.00	107.00	2	14,338	0.01%
2021/06/30	1.2	106.63	2	107.25	107.50	-0.9	14,348	-0.01%
2021/06/29	1	106.50	20	108.15	106.50	-19	14,334	-0.13%
2021/06/28	1.1	106.02	11.1	107.10	110.00	-10.1	14,388	-0.07%
2021/06/25	13.1	109.73	0	0.00	108.50	13.1	14,245	0.09%
2021/06/24	7.1	111.58	10	112.05	112.00	-2.9	14,121	-0.02%
2021/06/23	10.3	111.88	0	0.00	110.50	10.3	14,188	0.07%
2021/06/22	10.2	112.86	3.2	112.39	111.00	7	14,126	0.05%
2021/06/21	77.1	119.87	20.4	119.42	118.00	56.7	13,793	0.41%
2021/06/18	42.2	122.93	24.1	123.33	125.00	18.2	13,541	0.13%
2021/06/17	6.2	114.23	3	115.33	116.00	3.2	13,286	0.02%
2021/06/16	4	111.50	1	113.00	112.00	3	13,203	0.02%
2021/06/15	2	112.50	0	0.00	112.50	2	13,380	0.01%
2021/06/11	1	111.50	1	113.50	111.00	0	13,419	0.00%
2021/06/10	7	114.50	2	114.75	114.00	5	13,623	0.04%
2021/06/09	1	110.00	6	114.00	113.50	-5	13,743	-0.04%
2021/06/08	6	113.08	3	114.00	110.50	3	13,739	0.02%
2021/06/07	1	107.60	2.3	109.48	111.50	-1.3	13,982	-0.01%
2021/06/04	3	112.50	8.5	112.09	112.00	-5.5	14,326	-0.04%
2021/06/02	3	111.67	4	110.50	110.00	-1	14,698	-0.01%
2021/06/01	3	114.67	1	113.50	113.50	2	14,626	0.01%
2021/05/31	7.1	108.08	3	109.16	110.00	4.1	14,522	0.03%
2021/05/28	0	0.00	5	108.10	108.00	-5	14,490	-0.03%
2021/05/27	3.1	104.36	1.1	106.43	105.00	2	14,401	0.01%
2021/05/26	6	106.08	6.1	103.84	103.00	-0.1	14,398	0.00%
2021/05/25	7.2	105.44	11	102.93	106.00	-3.8	14,306	-0.03%
2021/05/24	7.4	98.38	4	97.23	99.10	3.4	14,150	0.02%
2021/05/21	32.5	99.53	32	99.50	99.60	0.5	14,500	0.00%
2021/05/20	35.1	103.34	3.1	104.12	102.00	32	14,231	0.22%
2021/05/19	3.1	114.38	3	116.33	113.00	0.1	13,924	0.00%
2021/05/18	3	114.33	12	113.04	115.00	-9	13,880	-0.06%
2021/05/17	19	105.66	29	106.55	106.50	-10	13,825	-0.07%
2021/05/14	16	101.25	9	103.22	100.00	7	13,398	0.05%
2021/05/13	18	95.30	35	95.87	97.20	-17	13,010	-0.13%
2021/05/12	1	104.00	2	104.00	104.00	-1	12,347	-0.01%
2021/05/11	11.1	116.59	15	116.83	115.50	-4	12,296	-0.03%
2021/05/10	51.1	127.89	4	128.62	128.00	47.1	12,100	0.39%
2021/05/07	6	121.25	2.2	122.33	122.00	3.9	11,789	0.03%
2021/05/06	3	121.83	3	119.33	120.00	0	11,685	0.00%
2021/05/05	3	124.50	7.2	125.31	123.50	-4.2	11,554	-0.04%
2021/05/04	16.2	122.43	13	121.92	121.50	3.2	11,406	0.03%
2021/05/03	3	128.83	0	0.00	125.00	3	11,245	0.03%
2021/04/29	1	122.00	5	121.80	123.00	-4	11,012	-0.04%
2021/04/28	1	119.00	4	120.88	120.50	-3	10,953	-0.03%
2021/04/27	3	117.33	9.2	118.55	119.00	-6.2	10,947	-0.06%
2021/04/26	3	115.50	2.4	115.55	117.00	0.7	10,762	0.01%
2021/04/23	5	108.20	10	110.10	111.00	-5	10,613	-0.05%
2021/04/22	4.1	106.11	1	105.00	104.00	3.1	10,485	0.03%
2021/04/21	5	109.50	9	107.45	106.50	-4	10,433	-0.04%
2021/04/20	3	107.67	12	108.50	108.00	-9	10,536	-0.09%
2021/04/19	13.2	108.90	2	110.00	110.00	11.2	10,499	0.11%
2021/04/16	8	115.19	12.1	113.95	115.50	-4.1	10,319	-0.04%
2021/04/15	15.3	108.57	7	107.36	108.00	8.3	10,045	0.08%
2021/04/14	3	103.67	4	105.62	107.50	-1	9,963	-0.01%
2021/04/13	4	103.75	2	103.75	101.50	2	9,837	0.02%
2021/04/12	3	105.83	7	104.29	104.00	-4	9,844	-0.04%
2021/04/09	2	101.49	12	100.92	102.00	-10	9,781	-0.10%
2021/04/08	5	99.20	2	99.25	98.80	3	9,660	0.03%
2021/04/07	0	0.00	11	99.95	100.50	-11	9,626	-0.11%
2021/04/06	2	99.75	26	99.42	99.60	-24	9,614	-0.25%
2021/04/01	2	98.70	1	99.40	98.60	1	9,580	0.01%
2021/03/31	20	99.79	3	99.33	99.80	17	9,513	0.18%
2021/03/30	0	0.00	0	97.30	96.80	0	9,388	0.00%
2021/03/29	4	97.35	4	97.98	97.50	0	9,386	0.00%
2021/03/26	0	0.00	3	96.87	97.30	-3	9,390	-0.03%
2021/03/25	4	94.65	0	0.00	94.80	4	9,360	0.04%
2021/03/24	4	96.75	1	98.30	95.80	3	9,397	0.03%
2021/03/23	1	95.90	1	95.90	96.70	0	9,391	0.00%
2021/03/22	6	97.50	2	96.90	97.10	4	9,377	0.04%
2021/03/19	3	96.33	3.3	96.48	96.80	-0.3	9,286	0.00%
2021/03/18	1.1	97.82	13	95.39	96.20	-11.9	9,267	-0.13%
2021/03/17	21	94.46	16	93.93	93.70	5	9,111	0.05%
2021/03/16	8	94.56	29.2	94.28	95.50	-21.2	9,134	-0.23%
2021/03/15	8	95.63	11	94.91	94.70	-3	9,070	-0.03%
2021/03/12	8.3	93.58	35.7	93.87	93.50	-27.4	9,105	-0.30%
2021/03/11	17	95.28	11	95.23	95.80	6	9,014	0.07%
2021/03/10	43.4	91.79	46.4	91.70	92.40	-3	8,729	-0.03%
2021/03/09	13	88.57	23	88.92	90.60	-10	8,454	-0.12%
2021/03/08	11	88.96	13	87.80	87.40	-2	8,222	-0.02%
2021/03/05	8.2	84.20	1	85.10	85.40	7.2	8,024	0.09%
2021/03/04	13.2	85.25	0	0.00	85.00	13.2	8,003	0.16%
2021/03/03	2	84.10	0.1	85.00	84.60	1.9	8,022	0.02%
2021/03/02	4	85.50	4.2	86.34	85.30	-0.2	7,980	0.00%
2021/02/26	8.1	86.70	0.7	86.91	87.00	7.4	7,937	0.09%
2021/02/25	11	89.04	22.3	87.98	88.00	-11.3	7,912	-0.14%
2021/02/24	13	88.62	4.2	88.75	88.20	8.8	8,013	0.11%
2021/02/23	19	91.06	41	90.17	90.20	-22	8,056	-0.27%
2021/02/22	7	87.13	22	86.85	87.80	-15	7,612	-0.20%
2021/02/19	4	85.00	3	84.30	85.00	1	7,414	0.01%
2021/02/18	14	84.76	9	84.78	85.30	5	7,308	0.07%
2021/02/17	1.2	85.00	64.2	83.02	85.10	-63	7,090	-0.89%
2021/02/05	0	0.00	8	78.89	79.10	-8	6,712	-0.12%
2021/02/04	8	78.50	2	79.30	77.00	6	6,653	0.09%
2021/02/03	0	0.00	1	78.70	78.70	-1	6,657	-0.02%
2021/02/02	0	0.00	1	78.40	78.10	-1	6,707	-0.01%
2021/02/01	14	77.30	0	0.00	77.20	14	6,705	0.21%
2021/01/29	12	79.08	12	80.06	78.90	0	6,681	0.00%
2021/01/28	14	79.12	14	81.16	78.90	0	6,647	0.00%
2021/01/27	0	0.00	1	81.40	80.20	-1	6,585	-0.02%
2021/01/26	5	80.16	7	81.04	79.60	-2	6,558	-0.03%
2021/01/25	1	80.30	4	80.18	80.60	-3	6,531	-0.05%
2021/01/22	18	77.99	3	77.37	78.60	15	6,476	0.23%
2021/01/21	2.2	75.06	2.2	75.76	76.10	0.1	6,645	0.00%
2021/01/20	15	76.95	3	76.40	76.00	12	7,126	0.17%
2021/01/19	0.2	79.40	0	0.00	79.70	0.2	6,990	0.00%
2021/01/18	10	79.20	0	0.00	79.00	10	7,009	0.14%
2021/01/15	1	79.80	1	80.20	79.90	0	6,970	0.00%
2021/01/14	4	81.13	7	81.07	80.60	-3	6,955	-0.04%
2021/01/13	9	80.77	28	80.30	81.30	-19	6,921	-0.27%
2021/01/12	1	79.10	12	79.00	79.00	-11	6,807	-0.16%
2021/01/11	2	78.60	8	78.40	79.20	-6	6,749	-0.09%
2021/01/08	1	78.90	1	78.90	79.10	0	6,695	0.00%
2021/01/07	1	77.60	0	0.00	78.20	1	6,626	0.02%
2021/01/06	8.1	77.80	6	77.70	77.80	2.1	6,613	0.03%
2021/01/05	1	79.40	4	79.05	78.90	-3	6,566	-0.05%
2021/01/04	0	0.00	1	78.50	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	1	78.00	77.80	-1	6,519	-0.02%
2020/12/30	1.1	77.34	1	77.70	77.90	0.1	6,474	0.00%
2020/12/29	2.1	77.50	2	78.10	77.30	0.1	6,531	0.00%
2020/12/28	8	77.50	0	0.00	77.60	8	6,546	0.12%
2020/12/25	3	76.60	0	0.00	76.60	3	6,659	0.05%
2020/12/24	5	76.78	0	0.00	76.20	5	6,847	0.07%
2020/12/23	6	76.58	1	76.60	76.30	5	6,908	0.07%
2020/12/22	9	77.52	2	77.45	76.60	7	7,019	0.10%
2020/12/21	6	78.55	0	0.00	78.50	6	7,021	0.09%
2020/12/18	3	80.73	5	80.24	80.40	-2	6,925	-0.03%
2020/12/17	6	79.65	1	79.80	79.60	5	6,819	0.07%
2020/12/16	13	78.52	3.2	78.84	78.80	9.8	6,773	0.14%
2020/12/15	19	77.71	10	78.82	77.60	9	6,734	0.13%
2020/12/14	5.2	77.08	0	0.00	77.10	5.2	6,662	0.08%
2020/12/11	13.1	76.77	0	0.00	76.90	13.1	6,681	0.20%
2020/12/10	19	79.49	15	79.67	78.30	4	6,647	0.06%
2020/12/09	7	80.40	6.2	79.63	80.00	0.8	6,642	0.01%
2020/12/08	17	82.00	2	82.90	81.80	15	6,544	0.23%
2020/12/07	5	80.92	2	80.80	81.10	3	6,359	0.05%
2020/12/04	7	79.76	0	0.00	80.10	7	6,429	0.11%
2020/12/03	2.2	80.46	10	80.84	80.60	-7.8	6,484	-0.12%
2020/12/02	4	79.25	9	79.34	78.90	-5	6,501	-0.08%
2020/12/01	0	0.00	111	78.25	78.80	-111	6,622	-1.68%	大賣/鉅額交易
2020/11/30	2	79.60	1	78.50	78.50	1	6,923	0.01%
2020/11/27	11	79.49	14	79.54	79.50	-3	7,176	-0.04%
2020/11/26	1	77.80	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	3	78.37	78.50	-3	7,231	-0.04%
2020/11/24	7.2	78.26	0.3	78.60	78.10	6.9	7,298	0.09%
2020/11/23	113	80.10	33	80.59	79.90	80	7,265	1.10%	大買/
2020/11/20	23	77.93	14	79.30	79.50	9	7,224	0.12%
2020/11/19	3	76.37	2	76.20	75.60	1	7,241	0.01%
2020/11/18	1	75.10	2	75.75	75.10	-1	7,279	-0.01%
2020/11/17	2	74.95	4	74.93	74.70	-2	7,387	-0.03%
2020/11/16	1	73.90	1	74.90	73.90	0	7,636	0.00%
2020/11/11	2	72.20	1	73.20	73.10	1	8,871	0.01%
2020/11/10	13	72.84	4	74.10	72.60	9	9,046	0.10%
2020/11/09	0	0.00	6	73.72	73.80	-6	9,208	-0.07%
2020/11/06	3	72.97	3	72.97	72.70	0	9,255	0.00%
2020/11/05	0	0.00	1	72.50	72.00	-1	9,277	-0.01%
2020/11/04	0	0.00	0	72.00	71.90	0	9,350	0.00%
2020/11/03	0	0.00	0	74.40	71.60	0	9,392	0.00%
2020/11/02	0	0.00	0	72.00	71.70	0	9,475	0.00%
2020/10/30	1	71.00	2.1	71.76	71.80	-1.1	9,541	-0.01%
2020/10/29	11.1	69.97	11	70.84	71.30	0.1	9,498	0.00%
2020/10/28	50.1	73.91	3	72.53	71.90	47.1	9,376	0.50%
2020/10/26	0	0.00	4	79.85	79.90	-4	9,037	-0.04%
2020/10/23	0	0.00	1	79.20	79.10	-1	9,172	-0.01%
2020/10/22	3	79.00	2	79.35	78.90	1	9,317	0.01%
2020/10/21	12	79.13	0	0.00	78.70	12	9,496	0.13%
2020/10/20	0.2	79.40	5	79.52	79.40	-4.8	10,003	-0.05%
2020/10/19	0	0.00	1	77.90	77.90	-1	10,231	-0.01%
2020/10/16	2	76.15	0	0.00	76.00	2	10,291	0.02%
2020/10/15	1	77.10	0	0.00	77.50	1	10,417	0.01%
2020/10/14	1	78.90	1	78.70	79.00	0	10,478	0.00%
2020/10/13	2	76.55	0	0.00	76.50	2	10,481	0.02%
2020/10/12	5	76.88	0	0.00	76.00	5	10,497	0.05%
2020/10/08	3	77.53	1	77.40	77.20	2	10,629	0.02%
2020/10/07	0	0.00	1	76.70	76.90	-1	10,769	-0.01%
2020/10/06	0	0.00	1	77.10	76.70	-1	11,080	-0.01%
2020/09/30	1.2	75.22	3	76.77	75.50	-1.8	11,254	-0.02%
2020/09/29	3	77.07	1	78.30	76.30	2	11,275	0.02%
2020/09/25	5	74.20	20	75.10	75.40	-15	11,178	-0.13%
2020/09/24	6	77.80	1	79.40	77.60	5	11,240	0.04%
2020/09/23	2	81.60	0	0.00	81.10	2	11,329	0.02%
2020/09/22	3	80.50	4	81.25	80.80	-1	11,511	-0.01%
2020/09/21	1	82.50	0	0.00	82.10	1	11,596	0.01%
2020/09/18	5	82.00	1	82.30	82.30	4	11,651	0.03%
2020/09/16	14	82.50	12	82.50	80.90	2	11,997	0.02%
2020/09/15	6	81.83	40	81.29	81.30	-34	12,148	-0.28%
2020/09/14	42	81.71	0	0.00	80.60	42	12,192	0.34%
2020/09/10	8.1	78.04	1	80.00	77.60	7.1	12,109	0.06%
2020/09/09	11	77.71	20	78.83	79.10	-9	12,167	-0.07%
2020/09/08	22	77.62	20	78.63	77.60	2	12,117	0.02%
2020/09/07	14	79.17	3	80.30	79.10	11	12,086	0.09%
2020/09/04	3	82.53	0	0.00	82.80	3	12,063	0.02%
2020/09/03	22	84.07	16	84.63	85.10	6	12,021	0.05%
2020/09/02	12	82.69	0	0.00	82.60	12	11,870	0.10%
2020/09/01	1	86.90	2	85.85	85.70	-1	12,056	-0.01%
2020/08/31	1.1	85.74	7	87.44	84.90	-5.9	12,498	-0.05%
2020/08/28	6	86.62	7	86.44	86.20	-1	12,528	-0.01%
2020/08/27	4	88.95	12	88.86	89.70	-8	12,491	-0.06%
2020/08/26	16	88.85	1	88.80	88.30	15	12,498	0.12%
2020/08/25	6	89.23	13.1	89.62	91.50	-7.1	12,417	-0.06%
2020/08/24	1.1	86.85	0	0.00	86.60	1.1	12,271	0.01%
2020/08/21	3	85.73	7	85.34	85.30	-4	12,308	-0.03%
2020/08/20	4	83.65	12	84.54	83.50	-8	12,342	-0.06%
2020/08/19	22	89.57	4	88.50	88.80	18	12,143	0.15%
2020/08/18	90	91.30	96	91.14	91.40	-6	11,859	-0.05%
2020/08/17	66	89.07	52	86.55	86.50	14	11,437	0.12%
2020/08/14	5	85.68	0	0.00	85.50	5	11,215	0.04%
2020/08/13	20	82.75	30	84.03	84.00	-10	11,144	-0.09%
2020/08/12	0	0.00	1	81.40	79.90	-1	11,150	-0.01%
2020/08/11	4	81.93	3	81.87	82.00	1	11,431	0.01%
2020/08/10	1	80.00	0	0.00	80.10	1	11,944	0.01%
2020/08/07	2	83.25	20	82.80	82.40	-18	12,239	-0.15%
2020/08/06	0	0.00	20	82.55	82.50	-20	12,885	-0.16%
2020/08/05	1	83.60	1	85.70	85.50	0	13,069	0.00%
2020/08/04	3	84.47	4	84.55	84.60	-1	13,077	-0.01%
2020/08/03	2	83.80	20	82.80	82.50	-18	13,113	-0.14%
2020/07/31	9	84.26	0	0.00	84.00	9	13,029	0.07%
2020/07/30	5	85.00	5	85.70	86.50	0	12,979	0.00%
2020/07/29	6	85.27	6	86.17	83.60	0	12,920	0.00%
2020/07/28	3	84.77	1	85.00	84.40	2	12,794	0.02%
2020/07/27	0	0.00	3	83.83	84.70	-3	12,699	-0.02%
2020/07/24	7	82.26	23	83.55	82.40	-16	12,506	-0.13%
2020/07/23	36	78.05	39	78.60	78.70	-3	12,017	-0.02%
2020/07/22	17	74.88	2	74.90	75.30	15	11,727	0.13%
2020/07/21	1	74.00	2	74.45	74.40	-1	11,633	-0.01%
2020/07/20	0	0.00	1	73.00	73.90	-1	11,496	-0.01%
2020/07/17	9	73.46	2	73.35	73.20	7	11,448	0.06%
2020/07/16	1	72.10	1	72.60	72.10	0	11,417	0.00%
2020/07/15	17	72.16	9	72.73	72.00	8	11,392	0.07%
2020/07/14	2	73.00	3	73.90	73.70	-1	11,340	-0.01%
2020/07/13	11	75.59	4	75.73	72.10	7	11,228	0.06%
2020/07/10	1	70.00	38	72.77	72.00	-37	11,055	-0.33%
2020/07/08	8	70.80	0	0.00	71.40	8	10,907	0.07%
2020/07/07	3	70.63	2	71.50	70.50	1	10,759	0.01%
2020/07/06	1	71.70	2	71.70	71.70	-1	10,716	-0.01%
2020/07/03	2	70.50	2	70.10	70.30	0	10,669	0.00%
2020/07/02	1	66.50	1	68.50	69.30	0	10,545	0.00%
2020/07/01	1	67.50	6	67.65	68.10	-5	10,512	-0.05%
2020/06/30	1	65.30	0	0.00	65.50	1	10,615	0.01%
2020/06/24	16	65.84	2	66.10	65.40	14	10,793	0.13%
2020/06/23	33	66.61	30	66.18	66.90	3	10,835	0.03%
2020/06/22	4	65.35	10	65.01	65.10	-6	10,675	-0.06%
2020/06/19	8	63.78	0	0.00	63.00	8	10,546	0.08%
2020/06/18	4	64.48	3	65.07	64.80	1	10,482	0.01%
2020/06/17	1	65.00	0	0.00	64.50	1	10,439	0.01%
2020/06/16	0	0.00	3	64.67	64.90	-3	10,415	-0.03%
2020/06/15	2	64.00	7	63.71	62.30	-5	10,383	-0.05%
2020/06/11	1	62.60	3	62.47	61.70	-2	10,349	-0.02%
2020/06/10	6	63.67	5	63.44	63.60	1	10,243	0.01%
2020/06/09	11	63.92	2	63.30	63.50	9	10,246	0.09%
2020/06/08	10	65.61	2	64.30	64.30	8	10,178	0.08%
2020/06/05	8	66.40	21	67.57	69.10	-13	9,742	-0.13%
2020/06/04	9	62.90	1	62.00	62.90	8	9,343	0.09%
2020/06/03	0	0.00	4	61.50	62.40	-4	9,305	-0.04%
2020/06/02	6	61.28	0	0.00	61.80	6	9,274	0.06%
2020/06/01	2	61.40	3	61.23	61.60	-1	9,252	-0.01%
2020/05/29	23	59.81	23	60.26	59.00	0	9,246	0.00%
2020/05/28	2	60.60	23	59.85	59.60	-21	9,175	-0.23%
2020/05/27	3	62.13	12	61.48	61.30	-9	9,125	-0.10%
2020/05/26	6	63.30	1	63.00	63.50	5	9,047	0.06%
2020/05/25	1	62.20	7	62.97	63.10	-6	9,010	-0.07%
2020/05/22	2	62.25	16	62.20	61.40	-14	8,966	-0.16%
2020/05/21	17	63.69	3	63.63	63.50	14	8,986	0.16%
2020/05/20	6	62.72	42	62.92	62.60	-36	9,153	-0.39%
2020/05/19	20	62.76	9	63.78	62.60	11	9,248	0.12%
2020/05/18	48	61.70	47	60.72	62.00	1	9,321	0.01%
2020/05/15	24	61.64	24	61.63	62.40	0	9,073	0.00%
2020/05/14	6	59.62	20	59.46	58.90	-14	8,670	-0.16%
2020/05/13	57	59.14	183	58.62	59.50	-126	8,548	-1.47%	大賣/鉅額交易
2020/05/12	3	55.20	5	54.94	55.80	-2	8,300	-0.02%
2020/05/11	10	53.10	2	53.50	53.10	8	8,239	0.10%
2020/05/08	16	52.18	10	51.80	52.00	6	8,525	0.07%
2020/05/07	1	50.70	1	50.50	51.20	0	8,832	0.00%
2020/05/06	8	50.48	2	50.45	50.30	6	8,852	0.07%
2020/05/05	5	51.10	0	0.00	51.10	5	8,853	0.06%
2020/04/30	0	0.00	0.2	52.00	52.00	-0.2	8,884	0.00%
2020/04/28	6	51.52	6	51.98	52.20	0	8,850	0.00%
2020/04/24	3	52.17	2	52.40	52.10	1	8,996	0.01%
2020/04/23	0	0.00	1	52.10	52.40	-1	9,098	-0.01%
2020/04/22	2	51.55	3	51.47	51.70	-1	9,145	-0.01%
2020/04/21	1	52.30	0	0.00	52.10	1	9,078	0.01%
2020/04/20	1	53.00	3	54.13	54.50	-2	9,017	-0.02%
2020/04/17	3	54.50	11	53.81	53.20	-8	8,961	-0.09%
2020/04/16	1	54.10	1	54.10	54.00	0	8,864	0.00%
2020/04/15	3	53.10	5	53.34	54.00	-2	8,778	-0.02%
2020/04/14	8	52.96	5	52.30	53.00	3	8,667	0.03%
2020/04/13	0	0.00	2	51.50	50.50	-2	8,559	-0.02%
2020/04/10	2	50.35	0	0.00	50.90	2	8,574	0.02%
2020/04/09	4	50.78	0	0.00	50.50	4	8,580	0.05%
2020/04/08	2	51.65	3	51.40	51.20	-1	8,555	-0.01%
2020/04/07	0	0.00	1	53.30	51.70	-1	8,548	-0.01%
2020/04/06	3	52.03	5	51.84	52.40	-2	8,511	-0.02%
2020/04/01	12	52.27	13	52.35	52.50	-1	8,404	-0.01%
2020/03/31	10	47.97	16	49.37	51.00	-6	8,180	-0.07%
2020/03/30	5	46.90	1	47.45	46.85	4	7,938	0.05%
2020/03/27	0	0.00	7	47.14	46.85	-7	7,876	-0.09%
2020/03/26	2	44.18	2	44.75	44.20	0	7,753	0.00%
2020/03/25	4	41.38	5	42.33	43.60	-1	7,689	-0.01%
2020/03/24	2	39.28	1	39.95	39.65	1	7,664	0.01%
2020/03/23	1	39.15	0	0.00	38.25	1	7,848	0.01%
2020/03/20	3	40.48	2	41.08	40.50	1	7,849	0.01%
2020/03/19	5	38.27	3	38.25	38.15	2	7,824	0.03%
2020/03/18	4	41.28	0	0.00	40.00	4	7,764	0.05%
2020/03/17	5	42.80	7	42.94	42.60	-2	7,660	-0.03%
2020/03/16	10	44.71	6	44.00	43.75	4	7,611	0.05%
2020/03/13	20	43.98	0	0.00	45.00	20	7,560	0.26%
2020/03/12	7	47.00	0	0.00	47.55	7	7,448	0.09%
2020/03/11	3	49.93	9	50.18	49.40	-6	7,319	-0.08%
2020/03/10	5	49.22	4	49.51	49.60	1	7,263	0.01%
2020/03/09	2	51.25	1	50.40	50.10	1	7,117	0.01%
2020/03/05	0	0.00	1	52.60	52.60	-1	6,992	-0.01%
2020/03/04	3	51.60	1	51.80	51.90	2	6,967	0.03%
2020/03/03	6	52.77	0	0.00	52.60	6	6,897	0.09%
2020/03/02	0	0.00	1	52.20	52.20	-1	6,841	-0.01%
2020/02/27	5	53.36	3	53.40	52.10	2	6,759	0.03%
2020/02/26	4	54.03	0	0.00	53.90	4	6,686	0.06%
2020/02/25	1	54.40	2	54.50	54.40	-1	6,672	-0.01%
2020/02/24	0	0.00	4	54.95	55.30	-4	6,702	-0.06%
2020/02/21	20	55.40	12	55.52	54.90	8	6,633	0.12%
2020/02/20	8	57.08	6	57.05	58.00	2	6,321	0.03%
2020/02/19	16	58.35	9	59.60	57.70	7	6,154	0.11%
2020/02/18	8	58.53	1	59.30	58.30	7	6,006	0.12%
2020/02/17	3	58.90	2	59.35	58.70	1	5,922	0.02%
2020/02/14	7	58.70	7	58.67	58.90	0	5,789	0.00%
2020/02/13	38	59.27	53	58.30	59.00	-15	5,527	-0.27%
2020/02/12	1	56.00	4	56.13	56.00	-3	5,085	-0.06%
2020/02/11	16	55.29	14	55.32	55.80	2	4,882	0.04%
2020/02/10	5	54.40	32	53.38	54.30	-27	4,523	-0.60%
2020/02/04	0	0.00	20	51.10	50.90	-20	4,316	-0.46%
2020/02/03	0	0.00	1	50.80	51.10	-1	4,300	-0.02%
2020/01/31	6	51.10	0	0.00	51.20	6	4,330	0.14%
2020/01/20	0	0.00	3	52.43	52.20	-3	4,395	-0.07%
2020/01/17	0	0.00	1	51.80	51.90	-1	4,311	-0.02%
2020/01/16	0	0.00	1	51.50	51.20	-1	4,218	-0.02%
2020/01/15	1	50.40	1	50.70	50.40	0	4,204	0.00%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/13	2	50.80	0	0.00	50.60	2	4,324	0.05%
2020/01/10	1	50.70	1	50.80	50.40	0	4,370	0.00%
2020/01/08	0.2	50.30	3	49.95	50.30	-2.8	4,419	-0.06%
2020/01/07	2	49.65	2	49.85	49.60	0	4,413	0.00%
2020/01/06	2	49.63	3	49.92	50.00	-1	4,421	-0.02%
2020/01/03	2	50.10	2	50.45	50.20	0	4,428	0.00%
2019/12/31	1	49.75	0	0.00	49.70	1	4,409	0.02%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/27	3	50.43	1	50.70	50.50	2	4,349	0.05%
2019/12/26	5	50.62	1	50.90	50.70	4	4,383	0.09%
2019/12/24	0	0.00	2	50.90	50.80	-2	4,499	-0.04%
2019/12/23	5	51.32	0	0.00	50.90	5	4,519	0.11%
2019/12/19	5	52.62	6	53.00	52.40	-1	4,869	-0.02%
2019/12/18	2	52.65	4	52.00	52.70	-2	4,889	-0.04%
2019/12/17	1	51.10	6	51.37	51.40	-5	4,738	-0.11%
2019/12/16	1	51.00	1	51.50	51.20	0	4,757	0.00%
2019/12/12	0	0.00	2	51.00	50.80	-2	4,715	-0.04%
2019/12/10	3	50.40	6	50.82	50.90	-3	4,764	-0.06%
2019/12/09	2	50.75	4	51.00	50.70	-2	4,863	-0.04%
2019/12/06	5	50.70	5	50.90	50.50	0	4,915	0.00%
2019/12/05	3	50.43	3	50.73	50.50	0	5,072	0.00%
2019/12/04	5	50.40	2	50.65	50.40	3	5,144	0.06%
2019/12/03	2	50.65	3	50.87	51.00	-1	5,282	-0.02%
2019/11/29	1	50.60	0	0.00	50.30	1	5,368	0.02%
2019/11/28	2	50.80	4	50.80	50.80	-2	5,511	-0.04%
2019/11/27	3	51.33	6	51.50	51.30	-3	5,545	-0.05%
2019/11/26	11	51.24	3	51.47	51.40	8	5,572	0.14%
2019/11/25	2	51.50	0	0.00	51.40	2	5,592	0.04%
2019/11/22	5	52.02	8	52.10	52.00	-3	5,657	-0.05%
2019/11/21	2	52.00	0	0.00	51.80	2	5,816	0.03%
2019/11/20	1	50.90	0	0.00	51.10	1	5,795	0.02%
2019/11/18	1	49.85	7	49.94	50.40	-6	6,032	-0.10%
2019/11/15	2	49.40	0	0.00	49.05	2	6,428	0.03%
2019/11/14	5	49.32	0	0.00	49.40	5	6,653	0.08%
2019/11/13	1	50.10	0	0.00	49.95	1	6,828	0.01%
2019/11/11	1	51.50	0	0.00	51.30	1	7,085	0.01%
2019/11/08	0	0.00	1	51.30	51.20	-1	7,213	-0.01%
2019/11/07	4	51.45	0	0.00	51.10	4	7,432	0.05%
2019/11/05	12	52.96	17	52.75	52.60	-5	7,449	-0.07%
2019/11/01	2	50.70	0	0.00	51.20	2	7,285	0.03%
2019/10/31	0	0.00	10	51.50	50.90	-10	7,342	-0.14%
2019/10/30	12	50.73	0	0.00	50.70	12	7,389	0.16%
2019/10/29	4	51.60	0	0.00	51.50	4	7,347	0.05%
2019/10/28	1	52.00	4	51.60	51.50	-3	7,324	-0.04%
2019/10/23	2	50.25	8	50.25	49.80	-6	7,276	-0.08%
2019/10/22	6	49.95	0	0.00	50.00	6	7,270	0.08%
2019/10/21	0	0.00	1	49.50	49.30	-1	7,251	-0.01%
2019/10/18	1	49.20	4	49.00	49.00	-3	7,237	-0.04%
2019/10/17	1	48.70	0	0.00	49.30	1	7,309	0.01%
2019/10/15	1	49.95	0	0.00	49.35	1	7,321	0.01%
2019/10/14	0	0.00	1	50.10	49.75	-1	7,402	-0.01%
2019/10/09	1	49.45	0	0.00	49.35	1	7,571	0.01%
2019/10/08	3	49.80	0	0.00	49.70	3	7,693	0.04%
2019/10/07	1	50.10	0	0.00	50.20	1	7,754	0.01%
2019/10/04	0	0.00	2	51.10	50.20	-2	7,807	-0.03%
2019/10/02	1	50.00	0	0.00	50.10	1	7,934	0.01%
2019/10/01	2	49.00	0	0.00	49.45	2	7,976	0.03%
2019/09/27	1	50.70	0	0.00	49.65	1	8,032	0.01%
2019/09/25	18	52.11	0	0.00	51.80	18	8,066	0.22%
2019/09/20	0	0.00	1	51.80	51.10	-1	8,281	-0.01%
2019/09/19	1	50.90	1	50.90	50.90	0	8,405	0.00%
2019/09/17	2	51.60	2	51.90	51.20	0	8,635	0.00%
2019/09/16	3	51.57	2	51.40	51.70	1	8,714	0.01%
2019/09/12	2	52.50	0	0.00	52.70	2	8,734	0.02%
2019/09/11	8	52.65	0	0.00	52.30	8	8,823	0.09%
2019/09/10	1	52.60	3	53.03	53.30	-2	8,828	-0.02%
2019/09/09	0	0.00	7	53.40	53.30	-7	8,780	-0.08%
2019/09/06	3	52.63	0	0.00	52.40	3	8,627	0.03%
2019/09/04	1	51.30	2	50.75	50.70	-1	8,444	-0.01%
2019/09/02	0	0.00	2	50.50	51.40	-2	8,407	-0.02%
2019/08/30	0	0.00	2	53.00	52.80	-2	8,226	-0.02%
2019/08/29	4	52.73	22.9	52.92	52.60	-18.9	8,179	-0.23%
2019/08/27	9	52.43	2	52.90	52.20	7	8,115	0.09%
2019/08/26	15	53.51	16	52.74	52.70	-1	8,061	-0.01%
2019/08/23	3	53.10	5	53.10	53.00	-2	7,872	-0.03%
2019/08/22	1	52.80	2	53.35	53.30	-1	7,829	-0.01%
2019/08/21	2	53.40	0	0.00	53.10	2	7,731	0.03%
2019/08/20	26	51.69	27	51.94	52.80	-1	7,524	-0.01%
2019/08/19	9	50.38	2	50.90	50.80	7	7,070	0.10%
2019/08/16	0	0.00	28	48.48	49.60	-28	6,718	-0.42%
2019/08/15	16	46.65	0	0.00	46.30	16	6,506	0.25%
2019/08/14	12	49.08	5	49.82	48.20	7	6,395	0.11%
2019/08/13	5	49.64	3	49.32	49.40	2	6,243	0.03%
2019/08/12	1	49.10	10	48.40	49.45	-9	6,127	-0.15%
2019/08/08	9	47.14	11	47.13	46.80	-2	5,960	-0.03%
2019/08/07	1	46.05	2	46.70	46.20	-1	5,917	-0.02%
2019/08/06	2	45.25	8	45.11	46.50	-6	5,914	-0.10%
2019/08/05	5	45.00	1	45.60	45.60	4	5,859	0.07%
2019/08/02	2	45.23	2	46.25	45.20	0	5,864	0.00%
2019/08/01	2	45.75	0	0.00	45.55	2	5,812	0.03%
2019/07/30	2	47.53	1	47.60	47.30	1	5,716	0.02%
2019/07/29	4	48.18	3	48.00	48.30	1	5,732	0.02%
2019/07/26	1	48.55	0	0.00	48.70	1	5,685	0.02%
2019/07/25	5	48.83	12	49.36	48.75	-7	5,664	-0.12%
2019/07/24	3	48.90	0	0.00	48.90	3	5,604	0.05%
2019/07/22	1	48.10	5	48.31	48.35	-4	5,537	-0.07%
2019/07/19	12	48.49	3	49.05	48.20	9	5,577	0.16%
2019/07/18	1	48.50	0	0.00	48.05	1	5,493	0.02%
2019/07/17	11	48.93	0	0.00	48.90	11	5,448	0.20%
2019/07/16	2	49.35	2	48.93	48.80	0	5,380	0.00%
2019/07/15	12	50.02	3	50.63	49.90	9	5,272	0.17%
2019/07/12	3	53.40	13	54.11	53.50	-10	5,095	-0.20%
2019/07/11	4	53.10	3	52.97	52.80	1	5,063	0.02%
2019/07/10	22	52.73	10	53.00	52.50	12	5,002	0.24%
2019/07/09	17	52.75	6	52.65	52.30	11	4,972	0.22%
2019/07/08	1	54.80	2	55.20	54.80	-1	4,894	-0.02%
2019/07/05	4	54.43	4	55.43	54.70	0	4,867	0.00%
2019/07/04	5	54.94	11	55.89	54.60	-6	4,792	-0.13%
2019/07/03	1	53.30	0	0.00	54.40	1	4,751	0.02%
2019/07/02	4	53.40	5	54.08	54.20	-1	4,750	-0.02%
2019/07/01	2	53.65	1	54.20	53.80	1	4,823	0.02%
2019/06/28	1	52.50	4	52.48	53.20	-3	4,739	-0.06%
2019/06/27	3	52.33	40	52.99	53.40	-37	4,581	-0.81%
2019/06/26	1	49.40	21	49.64	50.00	-20	4,170	-0.48%
2019/06/25	1	47.90	3	48.35	47.75	-2	3,984	-0.05%
2019/06/24	1	47.10	0	0.00	46.90	1	3,885	0.03%
2019/06/21	3	47.40	1	47.85	46.40	2	3,819	0.05%
2019/06/20	1	47.50	0	0.00	47.50	1	3,768	0.03%
2019/06/19	8	48.01	17	48.01	48.50	-9	3,870	-0.23%
2019/06/18	10	46.81	21	47.12	47.05	-11	4,005	-0.27%
2019/06/17	0	0.00	1	45.45	44.80	-1	3,948	-0.03%
2019/06/14	2	45.10	0	0.00	45.25	2	4,037	0.05%
2019/06/13	0	0.00	11	44.55	44.55	-11	4,114	-0.27%
2019/06/12	1	44.40	0	0.00	44.45	1	4,140	0.02%
2019/06/11	3	44.87	0	0.00	44.45	3	4,158	0.07%
2019/06/04	0	0.00	5	44.90	44.90	-5	4,282	-0.12%
2019/05/31	0	0.00	1	45.10	45.75	-1	4,431	-0.02%
2019/05/30	0	0.00	2	44.70	44.60	-2	4,523	-0.04%
2019/05/29	12	45.50	0	0.00	44.40	12	4,598	0.26%
2019/05/28	2	45.85	2	46.05	45.35	0	4,723	0.00%
2019/05/23	0	0.00	2	43.95	43.90	-2	5,306	-0.04%
2019/05/22	1	45.15	1	45.45	44.90	0	5,607	0.00%
2019/05/21	1	44.60	1	45.00	45.00	0	5,911	0.00%
2019/05/20	2	44.75	2	44.90	44.75	0	5,978	0.00%
2019/05/16	15	45.58	0	0.00	44.95	15	6,412	0.23%
2019/05/15	10	46.95	0	0.00	46.80	10	6,446	0.16%
2019/05/14	0	0.00	7	47.54	47.90	-7	6,556	-0.11%
2019/05/10	4	47.38	131	47.30	46.35	-127	6,686	-1.90%	大賣/鉅額交易
2019/05/09	10	47.50	0	0.00	47.20	10	6,687	0.15%
2019/05/07	9	48.50	11	48.68	49.00	-2	6,734	-0.03%
2019/05/06	10	48.20	5	49.00	48.05	5	6,786	0.07%
2019/04/29	0	0.00	3	49.60	49.60	-3	6,982	-0.04%
2019/04/26	3	50.90	4	50.90	50.80	-1	6,989	-0.01%
2019/04/25	12	52.50	7	51.74	51.30	5	7,103	0.07%
2019/04/24	6	51.75	8	51.80	52.80	-2	7,086	-0.03%
2019/04/23	0	0.00	4	50.80	51.20	-4	7,089	-0.06%
2019/04/19	8	51.90	6	51.92	51.50	2	7,234	0.03%
2019/04/18	9	51.82	0	0.00	51.20	9	7,282	0.12%
2019/04/17	0	0.00	4	52.50	52.40	-4	7,451	-0.05%
2019/04/16	0	0.00	15	51.38	51.90	-15	7,450	-0.20%
2019/04/15	4	50.26	0	0.00	50.50	4	7,540	0.05%
2019/04/12	4	50.50	0	0.00	49.90	4	7,649	0.05%
2019/04/11	11	50.99	8.1	50.90	50.80	2.9	7,721	0.04%
2019/04/10	7	51.09	0.3	51.00	51.00	6.7	7,800	0.09%
2019/04/09	2	50.80	2	52.20	52.30	0	7,968	0.00%
2019/04/08	131	51.82	6	53.00	51.40	125	8,215	1.52%	大買/鉅額交易
2019/04/03	4	51.65	11	51.68	51.20	-7	8,665	-0.08%
2019/04/01	0	0.00	10	49.60	49.30	-10	9,380	-0.11%
2019/03/29	9	49.10	1	49.30	49.10	8	9,440	0.08%
2019/03/28	1	49.05	5.1	48.95	49.05	-4.1	9,726	-0.04%
2019/03/27	3	48.30	0	0.00	49.00	3	9,779	0.03%
2019/03/25	0	0.00	5	49.11	49.15	-5	9,760	-0.05%
2019/03/22	6	50.83	10	51.06	50.50	-4	9,734	-0.04%
2019/03/21	5	50.50	4	49.49	50.50	1	9,659	0.01%
2019/03/20	0	0.00	4	48.11	48.00	-4	9,503	-0.04%
2019/03/19	0	0.00	4	47.91	48.00	-4	9,530	-0.04%
2019/03/18	1	47.40	8	46.94	47.40	-7	9,614	-0.07%
2019/03/15	1	46.00	0	0.00	45.65	1	9,592	0.01%
2019/03/14	3	45.98	0	0.00	45.95	3	9,587	0.03%
2019/03/13	1	46.10	0	0.00	46.25	1	9,640	0.01%
2019/03/12	0	0.00	1	47.35	46.65	-1	9,668	-0.01%
2019/03/11	1	46.75	0	0.00	46.65	1	9,782	0.01%
2019/03/08	1	46.35	0.3	46.45	46.35	0.7	9,850	0.01%
2019/03/07	3.1	46.96	41.3	47.48	46.70	-38.2	9,953	-0.38%
2019/03/06	0	0.00	3	48.37	47.75	-3	10,031	-0.03%
2019/03/05	14	48.34	2	48.05	47.75	12	10,119	0.12%
2019/03/04	3	48.50	0	0.00	48.90	3	10,064	0.03%
2019/02/27	1	48.40	30	48.19	47.90	-29	10,060	-0.29%
2019/02/26	4	47.91	34	47.78	47.70	-30	9,914	-0.30%
2019/02/25	0	0.00	10	46.35	46.10	-10	9,622	-0.10%
2019/02/22	6	45.22	7	45.49	45.60	-1	9,614	-0.01%
2019/02/21	73	45.85	16	46.16	45.50	57	9,562	0.60%
2019/02/20	48.2	45.51	30	45.57	46.00	18.2	9,284	0.20%
2019/02/19	0	0.00	1	44.85	44.80	-1	9,157	-0.01%
2019/02/18	3	44.78	2	44.58	44.65	1	9,236	0.01%
2019/02/15	6.3	43.89	5	43.92	44.00	1.3	9,092	0.01%
2019/02/14	0	0.00	5	42.85	42.95	-5	8,790	-0.06%
2019/02/13	0	0.00	2	42.00	42.90	-2	8,705	-0.02%
2019/02/12	1	41.65	2	41.73	41.70	-1	8,571	-0.01%
2019/02/11	0	0.00	5	40.68	40.75	-5	8,450	-0.06%
2019/01/28	0	0.00	40	40.25	40.30	-40	8,391	-0.48%
2019/01/25	0	0.00	2	40.18	40.00	-2	8,403	-0.02%
2019/01/24	6	40.33	1	41.00	39.95	5	8,410	0.06%
2019/01/23	1	40.15	1	40.20	40.80	0	8,328	0.00%
2019/01/21	2	40.30	0	0.00	40.40	2	8,351	0.02%
2019/01/18	1	39.85	0	0.00	39.80	1	8,403	0.01%
2019/01/17	1	40.30	2	40.30	39.85	-1	8,447	-0.01%
2019/01/16	1	39.80	0	0.00	39.70	1	8,393	0.01%
2019/01/15	0	0.00	3	39.55	39.80	-3	8,382	-0.04%
2019/01/14	3	39.00	0	0.00	38.90	3	8,399	0.04%
2019/01/09	8	40.06	15	40.43	39.80	-7	8,352	-0.08%
2019/01/08	4	41.05	5	41.52	40.85	-1	8,174	-0.01%
2019/01/07	0	0.00	5	40.83	41.15	-5	8,064	-0.06%
2019/01/04	5	38.30	0	0.00	39.20	5	7,973	0.06%
2019/01/03	6	38.88	0	0.00	38.65	6	7,928	0.08%
2019/01/02	0.2	39.70	0	0.00	39.40	0.2	7,860	0.00%
2018/12/28	10	39.93	0	0.00	40.20	10	7,801	0.13%
2018/12/27	7	42.02	3	42.40	40.45	4	7,688	0.05%
2018/12/26	24	42.27	11	43.13	41.30	13	7,361	0.18%
2018/12/25	27	43.75	32	43.48	44.90	-5	6,817	-0.07%
2018/12/24	0	0.00	27	42.00	43.55	-27	6,266	-0.43%
2018/12/22	8	39.93	3	39.97	39.70	5	5,869	0.09%
2018/12/21	20	39.56	21	39.31	38.75	-1	5,801	-0.02%
2018/12/20	1	37.60	0	0.00	37.55	1	5,515	0.02%
2018/12/17	5	37.85	0	0.00	37.75	5	5,397	0.09%
2018/12/14	3	38.02	0	0.00	38.15	3	5,426	0.06%
2018/12/11	7	39.16	0	0.00	39.00	7	5,259	0.13%
2018/12/10	1	40.20	1	40.00	40.80	0	5,168	0.00%
2018/12/05	1	41.20	0	0.00	40.95	1	5,118	0.02%
2018/12/03	2	40.48	5	40.32	41.10	-3	5,077	-0.06%
2018/11/30	2	39.45	0	0.00	38.85	2	4,964	0.04%
2018/11/29	2	39.50	1	40.00	38.60	1	4,884	0.02%
2018/11/28	1	38.55	19	38.81	39.40	-18	4,733	-0.38%
2018/11/27	4	37.21	0	0.00	37.15	4	4,594	0.09%
2018/11/26	4	37.36	2	37.80	37.90	2	4,559	0.04%
2018/11/23	0	0.00	2	38.05	38.05	-2	4,609	-0.04%
2018/11/22	1	38.80	3	38.23	38.00	-2	4,684	-0.04%
2018/11/21	6	36.94	0	0.00	37.05	6	4,700	0.13%
2018/11/20	4	38.28	1	38.40	38.25	3	4,633	0.06%
2018/11/19	0	0.00	10	39.20	39.20	-10	4,569	-0.22%
2018/11/16	12	37.64	5	37.10	38.50	7	4,576	0.15%
2018/11/15	47	38.27	30	38.13	38.30	17	4,481	0.38%
2018/11/14	0	0.00	4	40.90	40.20	-4	4,495	-0.09%
2018/11/13	6	39.83	0	0.00	40.40	6	4,610	0.13%
2018/11/09	5	41.00	1	41.40	41.55	4	4,917	0.08%
2018/11/08	1	42.45	3	42.90	41.30	-2	5,188	-0.04%
2018/11/07	0	0.00	2	41.90	42.00	-2	5,234	-0.04%
2018/11/02	2	43.30	0	0.00	42.05	2	5,347	0.04%
2018/11/01	3	41.20	3	42.27	42.50	0	5,348	0.00%
2018/10/31	0	0.00	6	40.03	40.45	-6	5,354	-0.11%
2018/10/30	0	0.00	2	39.00	39.00	-2	5,361	-0.04%
2018/10/29	10	39.35	0	0.00	39.90	10	5,366	0.19%
2018/10/25	5	36.55	0	0.00	39.00	5	5,461	0.09%
2018/10/24	10	38.00	0	0.00	38.45	10	5,452	0.18%
2018/10/23	1	39.30	0	0.00	39.10	1	5,492	0.02%
2018/10/19	20	39.50	0	0.00	40.20	20	5,771	0.35%
2018/10/18	3	40.50	0	0.00	40.65	3	6,136	0.05%
2018/10/17	6	41.15	0	0.00	40.65	6	6,369	0.09%
2018/10/16	5	42.35	1	42.35	41.70	4	6,429	0.06%
2018/10/11	31	42.10	0	0.00	41.70	31	6,817	0.45%
2018/10/09	0	0.00	2	47.40	46.30	-2	6,766	-0.03%
2018/10/08	2	47.40	0	0.00	47.60	2	6,735	0.03%
2018/10/05	21	46.43	2	46.05	46.15	19	6,728	0.28%
2018/10/04	5	48.00	0	0.00	47.95	5	6,706	0.07%
2018/10/03	0	0.00	2	48.53	48.15	-2	6,761	-0.03%
2018/10/01	1	48.90	0	0.00	49.20	1	6,911	0.01%
2018/09/26	1	49.10	4	48.80	48.20	-3	7,165	-0.04%
2018/09/25	13	48.26	1	48.90	49.00	12	7,155	0.17%
2018/09/21	0	0.00	37	48.54	48.60	-37	7,166	-0.52%
2018/09/20	4	48.75	0	0.00	48.60	4	7,211	0.06%
2018/09/18	30	50.10	33	50.05	50.00	-3	7,229	-0.04%
2018/09/17	39	51.40	39	51.75	51.60	0	7,234	0.00%
2018/09/14	0	0.00	1	50.70	51.90	-1	7,293	-0.01%
2018/09/13	40	49.53	41	48.75	48.60	-1	7,376	-0.01%
2018/09/12	0	49.70	0	0.00	49.20	0	7,430	0.00%
2018/09/11	45	49.69	35	50.17	50.10	10	7,486	0.13%
2018/09/10	37	49.13	32	49.36	48.95	5	7,595	0.07%
2018/09/07	1	49.60	0	0.00	49.70	1	7,645	0.01%
2018/09/06	1	51.70	1	52.20	51.70	0	7,630	0.00%
2018/09/05	2	52.40	1	52.80	52.30	1	7,654	0.01%
2018/09/04	0	0.00	1	52.60	52.30	-1	7,692	-0.01%
2018/09/03	2	52.30	2	52.65	52.00	0	7,880	0.00%
2018/08/31	3	52.03	3	52.13	52.40	0	7,971	0.00%
2018/08/30	3	51.77	1	51.50	51.30	2	8,074	0.02%
2018/08/29	40	53.66	1	54.50	53.00	39	8,043	0.48%
2018/08/28	0	0.00	4.2	53.95	53.70	-4.2	8,093	-0.05%
2018/08/27	1	52.60	30	51.61	52.80	-29	8,079	-0.36%
2018/08/24	3	51.43	0	0.00	51.50	3	8,111	0.04%
2018/08/23	0	0.00	2	51.20	51.90	-2	8,243	-0.02%
2018/08/21	33	52.00	4	52.03	52.00	29	8,311	0.35%
2018/08/20	5	49.00	0	0.00	49.00	5	8,274	0.06%
2018/08/17	14.2	50.61	2	52.30	50.30	12.2	8,296	0.15%
2018/08/16	10	53.00	0	0.00	53.20	10	8,213	0.12%
2018/08/15	7	55.06	3	57.50	54.40	4	8,285	0.05%
2018/08/14	1	56.50	1	56.90	56.40	0	8,167	0.00%
2018/08/13	38	55.27	3	55.47	54.80	35	8,390	0.42%
2018/08/08	2	58.90	1	58.40	57.40	1	9,330	0.01%
2018/08/07	1	57.40	0	0.00	57.60	1	9,430	0.01%
2018/08/06	2	58.00	5	58.30	58.20	-3	9,564	-0.03%
2018/08/02	10	59.35	0	0.00	58.80	10	9,871	0.10%
2018/07/31	0	0.00	1	61.20	61.40	-1	9,873	-0.01%
2018/07/30	10	60.52	1	61.00	60.30	9	9,961	0.09%
2018/07/27	10	62.80	0	0.00	62.70	10	9,989	0.10%
2018/07/26	7	63.96	1	64.30	63.40	6	9,945	0.06%
2018/07/25	3	66.17	3	66.40	66.30	0	9,752	0.00%
2018/07/24	7	60.69	3	60.43	62.40	4	9,346	0.04%
2018/07/23	2	58.10	11	57.70	57.70	-9	9,108	-0.10%
2018/07/20	8	58.50	0	0.00	58.00	8	9,078	0.09%
2018/07/19	2	61.25	0	0.00	61.10	2	8,995	0.02%
2018/07/18	5	62.94	6	62.82	62.80	-1	8,980	-0.01%
2018/07/17	2	59.10	0	0.00	59.50	2	8,875	0.02%
2018/07/12	15	58.91	2	59.30	58.20	13	9,086	0.14%
2018/07/11	1	62.50	5	62.98	62.60	-4	9,133	-0.04%
2018/07/09	1	61.60	3	63.10	61.60	-2	9,201	-0.02%
2018/07/05	6	64.93	2	64.65	63.70	4	9,486	0.04%
2018/07/04	0	0.00	1	67.60	67.70	-1	9,449	-0.01%
2018/07/03	2	66.10	0	0.00	65.00	2	9,552	0.02%
2018/07/02	1	66.60	1	68.10	66.30	0	9,586	0.00%
2018/06/29	0	0.00	3	67.10	67.40	-3	9,666	-0.03%
2018/06/28	1	66.90	0	0.00	65.30	1	9,593	0.01%
2018/06/26	2	66.85	0	0.00	68.00	2	9,593	0.02%
2018/06/25	2	67.00	2	68.60	67.90	0	9,618	0.00%
2018/06/22	6	68.72	1	68.10	67.50	5	9,587	0.05%
2018/06/21	8	72.40	2	72.45	71.60	6	9,489	0.06%
2018/06/20	0	0.00	1	74.10	73.60	-1	9,533	-0.01%
2018/06/19	2	75.15	1	74.30	76.50	1	9,505	0.01%
2018/06/13	3	76.40	1	77.90	76.60	2	9,411	0.02%
2018/06/12	2	76.95	1	76.80	77.20	1	9,510	0.01%
2018/06/11	1	75.20	9	77.10	77.50	-8	9,498	-0.08%
2018/06/07	12	74.48	1	74.80	74.30	11	9,394	0.12%
2018/06/06	13	76.59	2	77.40	76.40	11	9,451	0.12%
2018/06/05	10	77.15	5	79.54	76.20	5	9,464	0.05%
2018/06/04	6	79.60	0	0.00	78.80	6	9,714	0.06%
2018/06/01	0	0.00	4.4	80.23	79.90	-4.4	9,873	-0.04%
2018/05/31	5	80.80	4	80.88	79.10	1	9,878	0.01%
2018/05/30	3	78.83	0	0.00	78.60	3	9,870	0.03%
2018/05/29	6	81.58	4	81.03	80.80	2	9,810	0.02%
2018/05/28	6	82.87	7	82.69	82.20	-1	9,801	-0.01%
2018/05/25	13	85.15	7	84.77	83.50	6	9,755	0.06%
2018/05/24	7	86.67	3	88.17	86.40	4	9,690	0.04%
2018/05/23	10	87.65	8	88.44	87.50	2	9,635	0.02%
2018/05/22	10	88.23	10	86.50	88.80	0	9,591	0.00%
2018/05/21	6	87.52	3	87.43	86.30	3	9,635	0.03%
2018/05/18	14	83.14	19	83.61	85.20	-5	9,483	-0.05%
2018/05/17	37	78.88	42	78.73	80.60	-5	9,237	-0.05%
2018/05/16	17	79.46	13	80.34	75.60	4	9,016	0.04%
2018/05/15	8	77.19	10	76.20	79.10	-2	8,824	-0.02%
2018/05/14	8	76.44	7	76.73	77.50	1	8,869	0.01%
2018/05/11	10	75.00	13	74.72	75.90	-3	8,772	-0.03%
2018/05/10	11	74.85	12	75.87	76.00	-1	8,738	-0.01%
2018/05/09	4	70.20	5	71.38	71.90	-1	8,561	-0.01%
2018/05/08	5	72.00	6	70.38	69.60	-1	8,500	-0.01%
2018/05/07	6	70.88	10	70.85	71.60	-4	8,561	-0.05%
2018/05/04	6	67.23	5	66.92	69.30	1	8,656	0.01%
2018/05/03	2	66.40	3	66.97	66.30	-1	8,631	-0.01%
2018/05/02	10	65.10	0	0.00	64.70	10	8,727	0.11%
2018/04/30	0	0.00	1	64.70	65.40	-1	9,013	-0.01%
2018/04/26	0	0.00	4	63.90	63.50	-4	9,209	-0.04%
2018/04/20	13	65.35	7	65.01	64.50	6	9,316	0.06%
2018/04/19	1	68.30	0	0.00	67.10	1	9,236	0.01%
2018/04/18	0	0.00	8	67.08	67.00	-8	9,337	-0.09%
2018/04/17	11	65.16	6	65.72	65.80	5	9,534	0.05%
2018/04/16	2	66.85	4	66.78	66.70	-2	9,561	-0.02%
2018/04/13	1	71.50	1	70.50	69.50	0	9,646	0.00%
2018/04/12	11	71.94	5	71.28	71.20	6	9,783	0.06%
2018/04/11	10	71.85	14	72.42	73.20	-4	9,756	-0.04%
2018/04/10	5	68.78	0	0.00	67.80	5	9,676	0.05%
2018/04/09	6	71.77	8	71.70	70.00	-2	9,651	-0.02%
2018/04/03	6	68.38	8	68.93	68.50	-2	9,496	-0.02%
2018/04/02	3	68.03	30	68.77	67.70	-27	9,481	-0.28%
2018/03/31	10	67.00	1	66.80	66.80	9	9,370	0.10%
2018/03/30	6	66.97	3	66.90	66.10	3	9,371	0.03%
2018/03/29	3	67.77	34.1	67.82	67.90	-31.1	9,346	-0.33%
2018/03/28	14	67.40	0	0.00	66.80	14	9,330	0.15%
2018/03/27	7	67.70	54	68.37	67.60	-47	9,274	-0.51%
2018/03/26	47	67.67	4	67.53	67.30	43	9,309	0.46%
2018/03/23	3	65.67	33	65.92	66.60	-30	9,455	-0.32%
2018/03/22	74	66.32	64	66.20	66.00	10	9,397	0.11%
2018/03/21	10.1	66.80	0	0.00	66.70	10.1	9,471	0.11%
2018/03/20	1	67.00	1	66.70	67.20	0	9,688	0.00%
2018/03/19	25	67.54	3	67.47	66.90	22	9,804	0.22%
2018/03/16	21	66.86	22	69.10	69.10	-1	9,671	-0.01%
2018/03/15	2	67.60	15	67.10	67.70	-13	9,560	-0.14%
2018/03/14	16	66.60	15	66.50	66.30	1	9,556	0.01%
2018/03/13	40	66.70	44	66.95	66.30	-4	9,590	-0.04%
2018/03/12	21	67.58	5	66.60	66.60	16	9,519	0.17%
2018/03/09	14	69.95	1	69.90	69.40	13	9,414	0.14%
2018/03/08	22	74.65	10	75.05	72.40	12	9,334	0.13%
2018/03/07	10	72.28	10.5	71.86	72.70	-0.5	8,991	-0.01%
2018/03/06	4	69.38	2	71.40	69.30	2	8,905	0.02%
2018/03/05	4	69.98	4	69.85	69.90	0	8,961	0.00%
2018/03/02	4	68.98	4	68.65	68.10	0	8,984	0.00%
2018/03/01	4	69.37	5	69.76	70.80	-1	9,006	-0.01%
2018/02/27	1	70.90	1	72.30	70.30	0	8,924	0.00%
2018/02/26	6	73.25	8	72.90	72.60	-2	8,835	-0.02%
2018/02/23	3	72.53	4	73.48	72.10	-1	8,758	-0.01%
2018/02/22	2	72.75	5	73.28	72.50	-3	8,743	-0.03%
2018/02/21	0	0.00	6	72.43	74.10	-6	8,709	-0.07%
2018/02/09	13	67.26	13	66.52	66.30	0	8,509	0.00%
2018/02/08	0	0.00	2	67.95	67.00	-2	8,355	-0.02%
2018/02/07	5	68.10	3	69.00	66.00	2	8,327	0.02%
2018/02/06	1	63.10	3	64.73	64.70	-2	8,225	-0.02%
2018/02/05	7	69.83	2	70.35	69.00	5	8,162	0.06%
2018/02/02	4	74.00	7	73.17	74.40	-3	8,218	-0.04%
2018/02/01	3	72.47	1	71.40	71.70	2	8,375	0.02%
2018/01/31	1	74.00	2	72.90	72.70	-1	8,392	-0.01%
2018/01/30	2	72.80	1	74.00	74.20	1	8,342	0.01%
2018/01/29	7	74.93	10	74.21	75.00	-3	8,311	-0.04%
2018/01/26	10	70.96	0	0.00	70.40	10	8,146	0.12%
2018/01/25	15	72.09	15	72.46	72.80	0	8,089	0.00%
2018/01/24	9	71.22	8	71.30	70.30	1	8,017	0.01%
2018/01/23	4	67.68	12	68.04	67.00	-8	7,896	-0.10%
2018/01/22	1	67.50	2	66.20	67.30	-1	7,883	-0.01%
2018/01/19	0	0.00	1	64.80	65.00	-1	7,927	-0.01%
2018/01/18	1	65.70	4	65.08	64.20	-3	7,966	-0.04%
2018/01/17	1	63.60	8	64.41	65.20	-7	8,030	-0.09%
2018/01/16	13	64.42	5	64.60	63.00	8	8,226	0.10%
2018/01/15	2	63.30	0	0.00	63.30	2	8,247	0.02%
2018/01/12	12	66.09	3	65.97	65.60	9	8,190	0.11%
2018/01/11	15	66.28	18.4	65.97	68.00	-3.4	8,023	-0.04%
2018/01/10	5	62.82	20	62.86	61.90	-15	7,768	-0.19%
2018/01/09	4	62.35	7	61.64	61.50	-3	7,634	-0.04%
2018/01/08	4	61.45	13	61.81	61.00	-9	7,466	-0.12%
2018/01/05	1	58.20	3	58.33	58.20	-2	7,233	-0.03%
2018/01/04	17	58.09	30	57.87	59.20	-13	7,106	-0.18%
2018/01/03	7	54.11	6	54.32	55.30	1	6,888	0.01%
2018/01/02	1	53.20	1	53.50	52.80	0	6,782	0.00%