技嘉 (2376)-元富-埔里券商分點個股進出

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
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元富-埔里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-埔里券商分點個股進出
元富-埔里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
2024/05/02	1.1	288.64	0	0.00	288.50	1.1	20,359	0.01%
2024/04/29	0	300.50	0	0.00	301.00	0	20,774	0.00%
2024/04/26	3	297.50	2	300.50	295.50	1	21,500	0.00%
2024/04/25	2.1	291.00	2	292.50	290.50	0.1	21,841	0.00%
2024/04/24	4	295.13	4	297.26	299.50	0	21,890	0.00%
2024/04/23	1.2	285.30	1.1	281.14	281.00	0.1	21,915	0.00%
2024/04/22	3	286.50	4	286.38	282.50	-1	21,890	0.00%
2024/04/19	0	0.00	2	293.50	292.50	-2	21,857	-0.01%
2024/04/18	1	302.50	1	303.50	302.00	0	21,884	0.00%
2024/04/17	0	0.00	4	307.00	308.00	-4	22,149	-0.02%
2024/04/15	9.2	304.80	30	307.58	302.00	-20.8	22,218	-0.09%
2024/04/12	3	324.50	22.1	324.83	318.00	-19.1	22,071	-0.09%
2024/04/11	13	320.23	13	322.77	320.50	0	22,015	0.00%
2024/04/10	45.4	342.19	38.1	320.38	320.00	7.3	21,964	0.03%
2024/04/09	3	338.67	2.1	340.38	335.00	0.9	21,664	0.00%
2024/04/08	2.1	336.90	9.1	333.25	340.00	-7	21,721	-0.03%
2024/04/03	1	316.50	0	0.00	317.50	1	21,494	0.00%
2024/04/02	2	314.75	0.1	317.00	317.00	1.9	21,370	0.01%
2024/04/01	4	317.25	8	319.56	318.50	-4	21,222	-0.02%
2024/03/29	13	319.80	5	318.70	316.00	8	21,146	0.04%
2024/03/28	3	308.50	4	309.63	313.00	-1	20,885	0.00%
2024/03/27	3	304.67	1	306.00	310.00	2	20,888	0.01%
2024/03/26	9.1	306.10	5	306.80	304.50	4.1	20,952	0.02%
2024/03/25	23.2	307.81	3	308.00	306.00	20.2	20,978	0.10%
2024/03/22	48.1	297.61	29	299.48	303.00	19.1	21,011	0.09%
2024/03/21	9.2	294.31	5	293.90	291.00	4.2	20,568	0.02%
2024/03/20	4.3	297.69	2	301.25	295.00	2.3	20,540	0.01%
2024/03/19	6	307.17	5	308.90	305.00	1	20,591	0.00%
2024/03/18	2.4	308.63	1	311.50	310.50	1.4	20,605	0.01%
2024/03/15	14	315.39	10	315.10	313.00	4	20,670	0.02%
2024/03/14	7	319.50	9	321.56	317.50	-2	20,584	-0.01%
2024/03/13	16.3	336.29	15	333.77	328.00	1.3	20,968	0.01%
2024/03/12	6.2	360.68	4.1	361.54	355.00	2.1	20,947	0.01%
2024/03/11	9	369.06	8	368.00	360.00	1	21,071	0.00%
2024/03/08	22.4	364.53	24	363.04	358.00	-1.6	20,879	-0.01%
2024/03/07	8.2	361.85	8	362.44	359.00	0.2	20,680	0.00%
2024/03/06	1	365.50	3	365.00	362.50	-2	20,673	-0.01%
2024/03/05	10	361.40	11	363.77	361.50	-1	20,875	0.00%
2024/03/04	7	367.57	10	369.05	354.50	-3	20,978	-0.01%
2024/03/01	12.1	356.41	11.1	356.26	361.00	1	20,553	0.00%
2024/02/29	16	337.09	19	343.13	345.00	-3	20,268	-0.01%
2024/02/27	24.1	334.61	22	333.18	334.00	2.1	20,072	0.01%
2024/02/26	20.1	335.67	23	334.80	335.00	-2.9	20,034	-0.01%
2024/02/23	23	353.13	20	347.33	342.50	3	20,105	0.01%
2024/02/22	24.1	360.62	23	348.63	347.00	1.1	20,284	0.01%
2024/02/21	22	347.91	19	348.34	347.50	3	19,874	0.02%
2024/02/20	18	358.28	34	359.57	357.00	-16	19,790	-0.08%
2024/02/19	28	366.33	25	371.22	366.50	3	19,592	0.02%
2024/02/16	27	380.67	33	380.55	381.00	-6	19,637	-0.03%
2024/02/15	1	359.00	8	367.94	370.50	-7	19,260	-0.04%
2024/02/05	20	338.20	22.5	337.56	337.00	-2.5	18,948	-0.01%
2024/02/02	14	331.71	16.1	322.48	333.00	-2.1	18,947	-0.01%
2024/01/31	27	307.44	16	309.41	309.00	11	19,098	0.06%
2024/01/30	7	304.42	9.3	305.67	305.00	-2.3	19,085	-0.01%
2024/01/29	0	0.00	2.1	293.39	295.00	-2.1	19,111	-0.01%
2024/01/26	3.1	285.17	1.6	285.22	284.00	1.5	19,311	0.01%
2024/01/25	0	294.00	0	0.00	292.00	0	19,532	0.00%
2024/01/24	11	293.59	2.3	294.57	293.50	8.7	19,400	0.04%
2024/01/23	1	290.10	7.2	292.77	291.00	-6.1	19,559	-0.03%
2024/01/22	4.1	292.95	7.1	291.64	297.50	-3.1	19,345	-0.02%
2024/01/19	2	265.50	3	265.33	270.50	-1	18,793	-0.01%
2024/01/18	4	251.13	5	252.80	256.00	-1	18,715	-0.01%
2024/01/17	1	258.00	1	264.00	257.00	0	18,829	0.00%
2024/01/16	2.1	261.95	0	0.00	261.50	2.1	18,890	0.01%
2024/01/15	2	263.25	1	262.00	260.50	1	19,056	0.01%
2024/01/12	15	262.03	14	263.29	262.00	1	19,319	0.01%
2024/01/11	15	260.23	22.5	256.41	263.00	-7.5	19,423	-0.04%
2024/01/10	26	249.42	25	247.54	247.50	1	19,718	0.01%
2024/01/09	29.5	252.20	29	253.19	252.00	0.5	19,960	0.00%
2024/01/08	1	245.00	0	0.00	241.50	1	19,988	0.01%
2024/01/05	1	245.50	0	0.00	243.00	1	20,430	0.00%
2024/01/04	26	246.77	26	247.35	247.00	0	20,781	0.00%
2024/01/03	27	248.52	23	251.50	247.50	4	21,367	0.02%
2024/01/02	2	256.99	0	0.00	255.00	2	21,383	0.01%
2023/12/29	7	267.14	6	269.58	266.00	1	21,203	0.00%
2023/12/28	28	265.36	27	266.76	265.50	1	21,225	0.00%
2023/12/27	23	263.52	28	263.70	264.00	-5	21,380	-0.02%
2023/12/26	29	263.79	29	263.29	264.00	0	21,804	0.00%
2023/12/25	26.1	263.42	33	260.94	263.50	-7	22,253	-0.03%
2023/12/22	23.2	259.20	27	263.22	259.00	-3.8	22,547	-0.02%
2023/12/21	28	262.34	30	255.57	262.00	-2	22,777	-0.01%
2023/12/20	25	262.56	28	259.91	261.50	-3	23,024	-0.01%
2023/12/19	28	259.70	44	258.98	260.00	-16	23,341	-0.07%
2023/12/18	25	255.68	26	251.81	255.50	-1	23,623	0.00%
2023/12/15	36	255.28	35	258.61	254.00	1	24,052	0.00%
2023/12/14	35	255.71	38	257.58	257.50	-3	24,102	-0.01%
2023/12/13	43	252.98	35	251.71	250.00	8	24,239	0.03%
2023/12/12	57	254.18	38	251.67	250.50	19	24,357	0.08%
2023/12/11	15	255.20	7	256.86	251.50	8	24,544	0.03%
2023/12/08	20	262.32	13	264.92	258.50	7	24,567	0.03%
2023/12/07	30	243.93	28	246.80	259.50	2	24,442	0.01%
2023/12/06	42	238.02	44	241.60	243.50	-2	24,601	-0.01%
2023/12/05	28	228.50	25	231.00	228.50	3	24,768	0.01%
2023/12/04	1	238.50	1	241.50	236.00	0	25,017	0.00%
2023/12/01	2	246.25	2	246.00	246.00	0	25,087	0.00%
2023/11/30	2	249.50	2	249.74	250.00	0	25,309	0.00%
2023/11/29	5	243.60	4	244.00	243.50	1	25,290	0.00%
2023/11/28	24	234.00	24	235.00	235.00	0	25,443	0.00%
2023/11/27	3	231.99	3	232.50	230.00	0	26,463	0.00%
2023/11/24	24	232.00	24.1	233.50	232.00	-0.1	26,978	0.00%
2023/11/22	31.1	236.05	27	234.56	233.50	4.1	27,809	0.01%
2023/11/21	29	238.79	27	243.57	244.00	2	27,996	0.01%
2023/11/20	27	231.81	27	232.94	233.00	0	28,514	0.00%
2023/11/17	36	232.79	35	230.81	230.50	1	28,784	0.00%
2023/11/16	26	231.83	28	232.93	233.00	-2	29,414	-0.01%
2023/11/15	24	236.73	25.2	230.10	228.50	-1.1	29,340	0.00%
2023/11/14	1	226.03	1	227.04	229.50	0	29,350	0.00%
2023/11/13	3	228.98	4	229.25	225.50	-1	29,605	0.00%
2023/11/10	9.2	226.86	7	224.71	230.50	2.2	29,695	0.01%
2023/11/09	25	229.18	22	230.07	231.00	3	29,822	0.01%
2023/11/08	5	227.19	5	224.80	224.50	0	29,683	0.00%
2023/11/07	3	217.67	7	217.14	220.50	-4	29,783	-0.01%
2023/11/06	6	219.42	7	219.14	220.00	-1	30,121	0.00%
2023/11/03	17	225.71	14	223.18	220.50	3	30,274	0.01%
2023/11/02	7	228.36	6	230.25	226.50	1	30,540	0.00%
2023/11/01	3	218.00	3	218.00	221.00	0	30,490	0.00%
2023/10/31	3	222.33	0	0.00	217.50	3	30,708	0.01%
2023/10/30	3	233.50	3	232.00	232.50	0	30,679	0.00%
2023/10/27	3	237.50	7	237.29	235.50	-4	30,856	-0.01%
2023/10/26	8	232.50	7	233.50	232.00	1	31,051	0.00%
2023/10/25	4.1	246.39	4	247.00	245.50	0.1	31,115	0.00%
2023/10/24	4	240.63	4	242.75	247.00	0	31,257	0.00%
2023/10/20	9.1	239.38	9	241.39	241.50	0	32,203	0.00%
2023/10/19	5.1	243.00	4.5	245.36	243.00	0.6	32,573	0.00%
2023/10/18	5.3	253.13	4	254.75	246.00	1.3	33,002	0.00%
2023/10/17	0.1	264.00	4	263.50	261.50	-4	32,569	-0.01%
2023/10/13	6.1	270.82	6	269.83	271.00	0.1	33,080	0.00%
2023/10/12	8	283.13	8	284.13	284.50	0	32,909	0.00%
2023/10/11	4	286.81	2	287.00	274.00	2	33,130	0.01%
2023/10/06	3	289.17	3	293.33	289.50	0	33,267	0.00%
2023/10/05	4	288.00	1	291.00	288.00	3	33,634	0.01%
2023/10/04	3	286.33	1	288.50	287.50	2	33,823	0.01%
2023/10/03	3	291.67	3	290.33	290.00	0	34,036	0.00%
2023/10/02	5.2	292.27	6	291.58	290.00	-0.8	34,069	0.00%
2023/09/28	9.1	288.13	6	284.51	281.50	3.1	33,874	0.01%
2023/09/27	8	279.88	4.1	282.61	284.50	3.9	33,745	0.01%
2023/09/26	13.1	278.44	17	280.15	275.50	-3.9	33,843	-0.01%
2023/09/25	9	274.22	7	276.93	274.50	2	33,822	0.01%
2023/09/22	7.2	268.39	7	275.29	279.00	0.2	33,668	0.00%
2023/09/21	7	266.79	8	265.50	268.50	-1	33,359	0.00%
2023/09/20	23	255.04	29	264.97	263.50	-6	33,008	-0.02%
2023/09/18	8	257.06	0	0.00	260.00	8	32,765	0.02%
2023/09/15	2	273.01	1.1	275.89	271.50	0.9	32,493	0.00%
2023/09/14	3.1	277.81	5	279.20	278.00	-2	32,446	-0.01%
2023/09/13	4	268.75	7	266.29	267.50	-3	32,186	-0.01%
2023/09/12	7.1	272.28	9	272.67	270.50	-2	32,289	-0.01%
2023/09/11	15.2	287.03	6	294.50	279.50	9.2	32,135	0.03%
2023/09/08	9	314.28	4	318.75	307.50	5	31,678	0.02%
2023/09/07	9.1	310.24	10.1	309.01	314.50	-1	31,645	0.00%
2023/09/06	3.1	310.30	1	312.50	306.50	2.1	31,971	0.01%
2023/09/05	4.1	311.02	2	313.75	311.00	2.1	32,151	0.01%
2023/09/04	1.2	324.04	1	328.00	316.00	0.2	31,990	0.00%
2023/09/01	5.2	337.53	3	335.83	323.00	2.2	32,027	0.01%
2023/08/31	10.1	344.78	7	346.21	341.00	3.1	31,778	0.01%
2023/08/30	18	365.47	18	368.83	354.00	0	31,011	0.00%
2023/08/29	11	350.86	13.1	354.15	354.00	-2.1	31,023	-0.01%
2023/08/28	32	344.08	31	343.10	345.00	1	30,750	0.00%
2023/08/25	32	344.50	28	342.79	342.50	4	30,385	0.01%
2023/08/24	16.1	353.97	23.2	357.32	354.00	-7.1	30,075	-0.02%
2023/08/23	6	331.00	5	333.70	334.50	1	29,494	0.00%
2023/08/22	22	336.55	27	328.57	335.50	-5	30,070	-0.02%
2023/08/21	2.1	313.71	2	311.00	310.50	0.1	29,770	0.00%
2023/08/18	18.2	322.23	7	318.36	312.00	11.2	29,911	0.04%
2023/08/17	7	333.57	6	334.58	331.00	1	29,649	0.00%
2023/08/16	4	326.00	4	322.00	334.50	0	29,316	0.00%
2023/08/15	7	313.93	10	315.15	316.00	-3	29,189	-0.01%
2023/08/14	5	291.19	4	294.88	296.00	1	29,144	0.00%
2023/08/11	6	302.33	7	303.86	300.50	-1	29,103	0.00%
2023/08/10	7	300.85	2	298.75	296.00	5	28,971	0.02%
2023/08/09	21	333.21	24	336.92	328.50	-3	28,392	-0.01%
2023/08/08	8	341.25	4	346.50	333.50	4	27,833	0.01%
2023/08/07	0	0.00	1	336.50	336.50	-1	27,317	0.00%
2023/08/04	1	310.50	2	310.00	306.00	-1	27,098	0.00%
2023/08/02	1	321.50	1	300.00	297.00	0	26,783	0.00%
2023/08/01	0	0.00	1	324.00	319.00	-1	26,423	0.00%
2023/07/31	4	326.53	2	335.25	314.00	2	26,171	0.01%
2023/07/28	70	347.50	72	338.44	347.50	-2	25,871	-0.01%
2023/07/27	2	329.50	1	341.00	332.00	1	25,518	0.00%
2023/07/26	1	342.00	6	333.25	333.00	-5	25,212	-0.02%
2023/07/25	70	362.86	61	370.10	352.50	9	24,586	0.04%
2023/07/24	6	327.83	10.2	340.95	354.50	-4.2	23,766	-0.02%
2023/07/21	3	316.00	8	319.75	322.50	-5	23,010	-0.02%
2023/07/19	10	311.05	1	311.50	298.50	9	22,068	0.04%
2023/07/18	0	0.00	7	301.64	312.50	-7	21,625	-0.03%
2023/07/17	2	297.25	0	0.00	293.50	2	20,944	0.01%
2023/07/14	5	295.45	1	296.00	296.00	4	20,668	0.02%
2023/07/13	11	319.73	21	296.67	295.50	-10	20,034	-0.05%
2023/07/12	1	282.50	10	294.95	304.00	-9	19,203	-0.05%
2023/07/11	1	277.50	4	276.63	276.50	-3	18,647	-0.02%
2023/07/10	0	0.00	2	270.00	273.50	-2	18,304	-0.01%
2023/07/07	3	263.50	0.4	257.50	261.00	2.6	17,909	0.01%
2023/07/05	10.4	266.02	1.4	261.29	265.00	9	17,349	0.05%
2023/07/04	3	252.00	5	264.30	272.50	-2	16,996	-0.01%
2023/07/03	9.4	252.14	2	250.50	248.00	7.4	16,641	0.04%
2023/06/30	1	240.50	3	239.67	243.50	-2	16,329	-0.01%
2023/06/29	1	235.50	2	232.50	233.00	-1	16,120	-0.01%
2023/06/28	0	232.50	0	0.00	227.00	0	15,875	0.00%
2023/06/27	3	236.33	18.1	232.99	233.00	-15.1	15,635	-0.10%
2023/06/26	2	253.41	0	0.00	243.50	2	15,298	0.01%
2023/06/21	1	257.00	2	260.00	260.00	-1	15,061	-0.01%
2023/06/20	0	0.00	2	254.00	256.00	-2	14,909	-0.01%
2023/06/19	4	251.25	1	253.00	252.50	3	14,742	0.02%
2023/06/16	3	247.33	4	256.38	254.50	-1	14,558	-0.01%
2023/06/15	1	244.00	3	247.33	246.00	-2	14,123	-0.01%
2023/06/14	1	242.50	0	0.00	242.50	1	13,790	0.01%
2023/06/12	3	245.50	2	249.75	243.00	1	13,144	0.01%
2023/06/09	1	230.50	6	236.42	240.50	-5	12,421	-0.04%
2023/06/08	7	220.14	1	222.00	219.00	6	11,937	0.05%
2023/06/07	0	0.00	4	221.50	224.50	-4	11,744	-0.03%
2023/06/06	11	209.68	4	212.00	209.00	7	11,416	0.06%
2023/06/05	2	201.00	6	207.75	211.50	-4	11,220	-0.04%
2023/06/02	2	206.50	6.1	201.17	203.00	-4.1	10,857	-0.04%
2023/06/01	1	186.00	1	189.98	190.50	0	10,204	0.00%
2023/05/31	0	0.00	2	187.50	186.50	-2	9,895	-0.02%
2023/05/30	1	181.50	0	0.00	184.50	1	9,695	0.01%
2023/05/29	5	188.00	9	183.33	186.00	-4	9,462	-0.04%
2023/05/26	31	187.98	22	185.41	185.00	9	9,012	0.10%
2023/05/25	4	180.38	12.2	180.39	180.00	-8.2	8,182	-0.10%
2023/05/24	3	164.33	5	164.30	165.00	-2	7,686	-0.03%
2023/05/23	1	161.50	0	0.00	160.00	1	7,391	0.01%
2023/05/22	2	161.75	0	0.00	161.50	2	7,261	0.03%
2023/05/19	5	159.60	34.1	161.35	164.00	-29.1	7,143	-0.41%
2023/05/18	0	0.00	19.2	154.51	159.50	-19.2	6,904	-0.28%
2023/05/17	0	0.00	29	147.40	149.50	-29	6,508	-0.45%
2023/05/16	0	0.00	29	144.53	144.50	-29	6,089	-0.48%
2023/05/12	2	139.75	1	139.50	139.00	1	5,663	0.02%
2023/05/11	11	140.95	1	140.00	141.00	10	5,621	0.18%
2023/05/10	19	139.18	3	138.50	139.50	16	5,636	0.28%
2023/05/09	1	138.50	26.1	139.07	139.00	-25.1	5,615	-0.45%
2023/05/05	1	137.50	7	136.93	137.00	-6	5,671	-0.11%
2023/05/04	1	135.50	3.3	136.40	136.00	-2.3	5,687	-0.04%
2023/05/03	0	0.00	0.2	135.50	132.50	-0.2	5,678	0.00%
2023/05/02	0	0.00	5	135.50	135.00	-5	5,777	-0.09%
2023/04/28	1	132.00	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	6	130.92	131.50	-6	5,916	-0.10%
2023/04/26	1	128.50	1	128.00	129.00	0	5,943	0.00%
2023/04/25	2	129.00	1	129.50	129.00	1	5,983	0.02%
2023/04/24	1	135.00	0.1	134.50	135.00	0.9	5,966	0.02%
2023/04/19	5	135.00	0	0.00	134.50	5	6,132	0.08%
2023/04/14	0	0.00	1	134.50	134.50	-1	6,224	-0.02%
2023/04/12	0	0.00	1	136.00	136.50	-1	6,266	-0.02%
2023/04/10	0	0.00	2.3	134.89	136.50	-2.3	6,250	-0.04%
2023/04/06	3	135.67	4.7	136.68	138.00	-1.7	6,239	-0.03%
2023/03/31	0	0.00	3	132.50	133.50	-3	6,146	-0.05%
2023/03/30	1	132.50	10	133.00	133.00	-9	6,240	-0.14%
2023/03/28	0	127.00	0	0.00	128.00	0	6,421	0.00%
2023/03/27	0	0.00	1	128.50	128.00	-1	6,570	-0.02%
2023/03/24	0	0.00	13	128.31	129.00	-13	6,994	-0.19%
2023/03/23	2	124.75	3	125.67	126.00	-1	7,530	-0.01%
2023/03/22	0	0.00	5.2	123.30	123.50	-5.2	7,667	-0.07%
2023/03/17	1	117.00	1	118.00	118.50	0	7,610	0.00%
2023/03/16	0	0.00	2	121.00	119.50	-2	7,638	-0.03%
2023/03/14	1	118.00	1	117.50	117.50	0	7,723	0.00%
2023/03/10	1	118.50	1	120.00	120.00	0	7,731	0.00%
2023/03/08	2	116.50	0	0.00	117.00	2	7,802	0.03%
2023/03/02	0	0.00	1	119.00	120.00	-1	8,078	-0.01%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	1	121.00	1	123.50	119.00	0	8,196	0.00%
2023/02/23	0	0.00	1	120.50	120.50	-1	8,349	-0.01%
2023/02/20	1	117.00	0	0.00	116.50	1	9,029	0.01%
2023/02/17	3	117.67	0	0.00	117.50	3	9,090	0.03%
2023/02/13	1	117.50	0	0.00	117.50	1	9,392	0.01%
2023/02/09	0	0.00	1	120.50	117.00	-1	9,760	-0.01%
2023/02/08	2	121.50	2	121.00	120.00	0	9,879	0.00%
2023/02/07	1	119.50	1	119.50	119.50	0	9,880	0.00%
2023/02/03	0	0.00	4	116.00	114.50	-4	9,695	-0.04%
2023/02/02	1	117.00	1	116.50	118.00	0	9,613	0.00%
2023/02/01	12	116.92	10	117.50	117.00	2	9,610	0.02%
2023/01/31	0	116.50	1	121.50	115.50	-1	9,642	-0.01%
2023/01/30	2	116.50	6	119.08	119.50	-4	9,570	-0.04%
2023/01/17	0	0.00	2	114.50	114.00	-2	9,451	-0.02%
2023/01/16	0	0.00	1	114.00	113.50	-1	9,558	-0.01%
2023/01/13	2	114.25	1	113.50	114.00	1	9,583	0.01%
2023/01/10	0	0.00	2	113.75	114.50	-2	10,444	-0.02%
2023/01/09	0	0.00	3	114.00	113.50	-3	10,464	-0.03%
2023/01/05	2	113.25	1	113.50	110.50	1	10,448	0.01%
2023/01/04	0	0.00	2	112.00	112.00	-2	10,370	-0.02%
2023/01/03	0	0.00	9	110.17	111.00	-9	10,354	-0.09%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/23	1	105.00	0	0.00	106.50	1	10,489	0.01%
2022/12/22	1	105.50	2.2	104.59	105.00	-1.2	10,577	-0.01%
2022/12/20	5	102.50	2	102.00	100.00	3	10,440	0.03%
2022/12/19	0.2	104.00	1	105.50	103.00	-0.8	10,318	-0.01%
2022/12/16	9	109.33	3	110.50	107.00	6	10,187	0.06%
2022/12/15	6	113.33	12	114.75	114.00	-6	9,893	-0.06%
2022/12/14	1	107.00	1	107.00	107.00	0	9,425	0.00%
2022/12/12	1	102.50	0	0.00	102.50	1	9,527	0.01%
2022/12/07	2	101.50	0	0.00	101.00	2	10,046	0.02%
2022/12/06	0	0.00	3	106.50	103.50	-3	10,246	-0.03%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	1	111.50	6.7	111.67	112.50	-5.7	10,376	-0.05%
2022/11/28	1	107.50	0	0.00	108.50	1	10,151	0.01%
2022/11/25	9	109.78	4	108.13	107.50	5	10,102	0.05%
2022/11/24	0	0.00	3	106.17	107.00	-3	9,830	-0.03%
2022/11/23	3.5	107.43	1	106.01	105.50	2.5	9,809	0.03%
2022/11/22	3	108.16	1	108.00	107.00	2	9,772	0.02%
2022/11/21	4	108.50	1	108.50	108.00	3	9,725	0.03%
2022/11/18	11	110.82	19	112.16	113.00	-8	9,512	-0.08%
2022/11/17	3	106.17	6	106.17	107.00	-3	9,089	-0.03%
2022/11/16	12	102.17	16	104.19	104.00	-4	8,886	-0.05%
2022/11/15	0.2	99.19	0	0.00	99.00	0.2	8,682	0.00%
2022/11/14	3.5	99.51	1	99.30	100.50	2.5	8,649	0.03%
2022/11/11	0	0.00	3	102.50	101.00	-3	8,571	-0.03%
2022/11/10	1.5	99.70	0	0.00	100.50	1.5	8,519	0.02%
2022/11/09	0	0.00	3	102.50	102.50	-3	8,495	-0.04%
2022/11/08	2	102.75	0	0.00	101.00	2	8,550	0.02%
2022/11/07	8	100.96	35	101.17	102.00	-27	8,528	-0.32%
2022/11/04	6	96.15	6	96.37	96.80	0	8,287	0.00%
2022/11/03	0	0.00	1	95.00	95.10	-1	8,107	-0.01%
2022/10/28	0	0.00	1	93.00	92.50	-1	8,131	-0.01%
2022/10/27	1	92.20	15	92.15	93.00	-14	8,161	-0.17%
2022/10/26	0	0.00	5.1	92.30	91.30	-5.1	8,133	-0.06%
2022/10/25	0	0.00	1	90.20	90.20	-1	8,121	-0.01%
2022/10/24	1	91.80	0	0.00	90.00	1	8,135	0.01%
2022/10/21	0	89.00	0	0.00	90.30	0	8,075	0.00%
2022/10/20	1	89.30	2	90.25	90.00	-1	8,092	-0.01%
2022/10/19	36	90.00	36	91.25	91.60	0	8,056	0.00%
2022/10/18	4	89.70	5.2	89.00	89.30	-1.2	7,844	-0.01%
2022/10/17	3	79.93	2	81.20	83.10	1	7,549	0.01%
2022/10/14	0	0.00	1	84.80	82.10	-1	7,581	-0.01%
2022/10/12	1	82.90	0	0.00	82.70	1	7,919	0.01%
2022/10/07	5.2	85.47	0	0.00	84.80	5.2	7,914	0.07%
2022/10/05	6	91.15	10	90.66	90.60	-4	7,777	-0.05%
2022/10/04	6	90.75	3	91.00	90.70	3	7,749	0.04%
2022/10/03	0	0.00	2	87.20	88.40	-2	7,675	-0.03%
2022/09/30	5	89.10	1	88.20	88.30	4	7,713	0.05%
2022/09/29	8	90.36	3.1	89.78	88.90	4.9	7,691	0.06%
2022/09/27	4	88.40	0	0.00	89.00	4	7,667	0.05%
2022/09/26	0.2	89.29	3	89.37	89.20	-2.8	7,668	-0.04%
2022/09/23	2	93.20	0	0.00	92.20	2	7,904	0.03%
2022/09/22	2	92.75	2	93.05	93.00	0	7,956	0.00%
2022/09/21	58	91.70	53	90.20	90.00	5	7,830	0.06%
2022/09/20	45	94.45	45	92.93	93.20	0	7,646	0.00%
2022/09/19	9	94.71	8	95.66	95.30	1	7,475	0.01%
2022/09/16	5	95.32	18	94.34	93.70	-13	7,292	-0.18%
2022/09/15	6	94.63	15	95.39	95.50	-9	7,172	-0.13%
2022/09/14	12	91.34	5	91.90	91.00	7	6,920	0.10%
2022/09/13	0	0.00	11	93.95	92.90	-11	6,768	-0.16%
2022/09/12	16	89.55	0	0.00	91.10	16	6,573	0.24%
2022/09/08	1	86.20	1	86.10	86.20	0	6,484	0.00%
2022/09/06	0	83.50	0	0.00	81.20	0	6,615	0.00%
2022/09/01	2	84.15	0	0.00	83.90	2	6,762	0.03%
2022/08/23	0	0.00	1	84.30	83.50	-1	6,791	-0.01%
2022/08/22	0	0.00	1	85.50	85.00	-1	6,893	-0.01%
2022/08/18	1	86.90	0	0.00	86.90	1	6,890	0.01%
2022/08/17	3	83.50	0.1	85.00	85.30	2.9	6,838	0.04%
2022/08/16	3	84.23	2	84.00	83.60	1	6,825	0.01%
2022/08/15	6	85.02	3	85.37	85.20	3	6,797	0.04%
2022/08/12	2	82.40	1	80.20	82.80	1	6,669	0.01%
2022/08/11	1	80.90	0	0.00	80.30	1	6,549	0.02%
2022/08/09	0	0.00	1	79.10	79.90	-1	6,553	-0.02%
2022/08/08	1.1	79.71	10	79.40	79.70	-8.9	6,590	-0.14%
2022/08/05	1	80.40	1	80.30	80.60	0	6,588	0.00%
2022/08/04	11	80.92	1	79.30	79.60	10	6,598	0.15%
2022/08/03	1	92.10	5	92.06	92.30	-4	6,507	-0.06%
2022/08/02	1	92.10	13	92.77	92.20	-12	6,427	-0.19%
2022/08/01	2	92.75	0	0.00	93.30	2	6,343	0.03%
2022/07/29	0	0.00	2	91.40	91.40	-2	6,304	-0.03%
2022/07/26	5	91.70	0	0.00	89.80	5	6,222	0.08%
2022/07/25	22	94.33	22	93.71	94.00	0	6,130	0.00%
2022/07/22	42	95.77	40	95.40	95.30	2	6,050	0.03%
2022/07/21	13	96.91	14	97.07	97.90	-1	5,927	-0.02%
2022/07/20	6	95.32	6	96.55	96.80	0	5,880	0.00%
2022/07/19	7	94.01	12	94.09	93.80	-5	5,812	-0.09%
2022/07/18	0.2	89.60	0	0.00	91.80	0.2	5,674	0.00%
2022/07/15	0	0.00	4	87.50	87.40	-4	5,653	-0.07%
2022/07/14	4.5	85.52	0	0.00	87.40	4.5	5,744	0.08%
2022/07/13	0	0.00	4	86.08	86.00	-4	5,840	-0.07%
2022/07/12	5	83.62	1	83.50	83.40	4	5,872	0.07%
2022/07/11	1	89.40	2	88.40	87.50	-1	5,853	-0.02%
2022/07/08	1	89.00	0	0.00	89.30	1	5,914	0.02%
2022/07/07	1	85.70	1	86.40	86.70	0	5,950	0.00%
2022/07/06	2	86.80	0	0.00	86.00	2	6,044	0.03%
2022/07/05	1	84.70	1	84.30	86.20	0	6,044	0.00%
2022/07/04	1	82.40	0	0.00	83.40	1	6,076	0.02%
2022/07/01	15.5	85.09	2	84.15	81.50	13.5	6,107	0.22%
2022/06/30	0	89.80	4	89.50	88.70	-4	5,859	-0.07%
2022/06/29	2	91.20	0	0.00	92.00	2	5,812	0.03%
2022/06/28	10	93.00	2	94.30	93.00	8	5,798	0.14%
2022/06/27	2	95.30	0	0.00	95.30	2	5,842	0.03%
2022/06/24	0	0.00	1	93.50	94.10	-1	5,882	-0.02%
2022/06/22	0	0.00	1	92.80	92.10	-1	5,892	-0.02%
2022/06/21	2.1	95.84	1	95.60	96.50	1.1	5,892	0.02%
2022/06/20	3.2	96.06	3	94.80	93.90	0.2	5,958	0.00%
2022/06/17	13	97.90	4	97.93	98.00	9	6,056	0.15%
2022/06/16	3	99.07	21	99.10	98.80	-18	6,177	-0.29%
2022/06/15	16.1	102.00	13	100.96	100.00	3.1	6,163	0.05%
2022/06/14	3	103.00	3.2	103.69	104.00	-0.2	6,154	0.00%
2022/06/13	5	105.50	1	106.00	106.00	4	6,167	0.06%
2022/06/10	2	109.50	0	0.00	109.50	2	6,272	0.03%
2022/06/08	0.2	115.50	9	114.94	114.50	-8.8	6,731	-0.13%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	0	112.00	0	0.00	110.50	0	7,007	0.00%
2022/06/01	3	112.83	0.1	113.50	112.50	2.9	7,227	0.04%
2022/05/31	2	112.50	0	0.00	113.00	2	7,306	0.03%
2022/05/30	13.1	113.31	2	113.00	112.50	11.1	7,376	0.15%
2022/05/27	17	108.00	1	107.00	108.00	16	7,348	0.22%
2022/05/26	1	105.50	0	0.00	105.00	1	7,523	0.01%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	0	108.00	0	0.00	107.00	0	8,155	0.00%
2022/05/19	1	109.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	0.00	1	110.50	110.50	-1	8,338	-0.01%
2022/05/17	0	0.00	1.1	109.50	108.50	-1.1	8,414	-0.01%
2022/05/16	2	109.00	3.1	109.48	107.50	-1.1	8,507	-0.01%
2022/05/13	0	0.00	4	106.63	108.00	-4	8,587	-0.05%
2022/05/12	0	105.50	7	105.50	105.50	-7	8,662	-0.08%
2022/05/11	3	107.17	3	107.67	106.00	0	8,893	0.00%
2022/05/10	1	107.00	1	109.00	110.00	0	8,902	0.00%
2022/05/09	2.1	110.50	0	0.00	110.00	2.1	9,013	0.02%
2022/05/05	4	115.75	3	114.50	114.50	1	9,365	0.01%
2022/05/04	14	113.04	1.1	113.17	115.00	12.9	9,416	0.14%
2022/05/03	0	0.00	1	109.50	111.00	-1	9,440	-0.01%
2022/04/27	1	106.00	7	105.79	107.50	-6	9,616	-0.06%
2022/04/26	0.1	109.00	1	109.00	108.50	-0.9	9,599	-0.01%
2022/04/25	6.1	108.08	7	108.07	107.00	-0.9	9,596	-0.01%
2022/04/22	5	113.40	9	111.89	111.50	-4	9,530	-0.04%
2022/04/21	4	114.75	2	115.50	113.50	2	9,544	0.02%
2022/04/20	13	114.27	12	114.08	116.00	1	9,565	0.01%
2022/04/19	7	113.79	6	113.25	113.50	1	9,539	0.01%
2022/04/18	7.2	110.10	9	111.44	111.00	-1.8	9,657	-0.02%
2022/04/15	8	113.00	7.1	114.21	112.50	0.9	9,847	0.01%
2022/04/14	1	115.00	1	116.00	114.50	0	10,028	0.00%
2022/04/13	4	115.75	1	116.00	116.00	3	10,073	0.03%
2022/04/12	4.1	117.27	0	0.00	117.00	4.1	10,092	0.04%
2022/04/11	3	120.83	0	0.00	119.50	3	10,188	0.03%
2022/04/08	6	122.50	5.1	123.19	122.50	0.9	10,174	0.01%
2022/04/07	7.4	125.00	9	123.83	122.50	-1.6	10,113	-0.02%
2022/04/06	4.1	128.12	1	128.00	127.50	3.1	10,048	0.03%
2022/04/01	4	128.00	2.2	128.70	130.50	1.8	10,021	0.02%
2022/03/30	3.2	129.76	2	131.25	130.00	1.2	10,111	0.01%
2022/03/29	2	131.25	1	131.50	131.00	1	10,208	0.01%
2022/03/28	4	130.38	3	130.50	131.50	1	10,345	0.01%
2022/03/23	4.3	129.42	0	0.00	129.00	4.3	10,883	0.04%
2022/03/22	6.1	126.69	2	127.00	128.50	4.1	11,334	0.04%
2022/03/21	7.3	131.49	3	134.33	131.00	4.3	11,369	0.04%
2022/03/18	10	129.45	12	130.21	130.50	-2	11,535	-0.02%
2022/03/17	5.3	130.03	5	132.60	130.50	0.3	12,011	0.00%
2022/03/16	2.1	126.10	6	128.33	127.00	-3.9	12,303	-0.03%
2022/03/15	23	128.48	4.4	128.57	126.00	18.7	12,771	0.15%
2022/03/14	14	129.68	6.5	130.53	130.50	7.6	13,145	0.06%
2022/03/11	10.3	133.74	0	0.00	133.00	10.3	13,092	0.08%
2022/03/10	7.1	139.37	5	140.50	138.50	2.1	13,162	0.02%
2022/03/09	2.1	136.50	8	138.63	136.00	-5.9	13,254	-0.04%
2022/03/08	10.3	135.86	3	137.17	135.50	7.3	13,304	0.05%
2022/03/07	19.9	141.10	10	140.70	139.50	9.9	13,326	0.07%
2022/03/04	0.4	148.43	0.3	148.00	148.00	0.1	13,289	0.00%
2022/03/03	10.1	148.50	8	148.63	148.50	2.1	13,403	0.02%
2022/03/02	0	0.00	2	146.25	146.00	-2	13,442	-0.01%
2022/03/01	5	143.90	6	145.83	145.50	-1	13,445	-0.01%
2022/02/25	3.1	141.45	2	142.00	140.00	1.1	13,345	0.01%
2022/02/24	9.1	141.67	0	0.00	141.00	9.1	13,363	0.07%
2022/02/23	0.1	143.50	4	146.25	148.00	-4	13,405	-0.03%
2022/02/22	10.3	140.88	0	0.00	140.00	10.3	13,560	0.08%
2022/02/21	6.1	147.92	0	0.00	147.50	6.1	13,689	0.04%
2022/02/18	0.1	151.50	1	151.00	152.50	-0.9	13,886	-0.01%
2022/02/17	1	153.50	0	0.00	152.50	1	14,252	0.01%
2022/02/16	1	153.50	1.4	152.36	151.50	-0.4	14,789	0.00%
2022/02/15	1	149.50	3	151.67	149.50	-2	15,392	-0.01%
2022/02/14	1	145.00	0	0.00	143.50	1	15,733	0.01%
2022/02/11	4	149.25	2	149.50	148.00	2	16,225	0.01%
2022/02/10	1	151.00	4	150.75	150.00	-3	16,909	-0.02%
2022/02/09	1	152.50	4.1	153.59	152.50	-3.1	17,851	-0.02%
2022/02/07	0	0.00	4	143.88	146.00	-4	18,438	-0.02%
2022/01/26	1	138.01	0	0.00	137.50	1	18,851	0.01%
2022/01/25	1	142.00	1	141.50	142.00	0	19,252	0.00%
2022/01/21	0	0.00	1	142.50	141.00	-1	20,164	0.00%
2022/01/20	8.1	142.86	8	141.50	142.00	0.1	20,174	0.00%
2022/01/19	1	142.50	0	0.00	143.50	1	20,165	0.00%
2022/01/18	0	0.00	2	144.00	143.00	-2	20,268	-0.01%
2022/01/17	1	139.00	0	0.00	140.50	1	20,318	0.00%
2022/01/14	1	138.00	0	0.00	138.50	1	20,520	0.00%
2022/01/13	1	139.50	0.1	140.50	139.50	0.9	21,100	0.00%
2022/01/12	6	143.83	2	142.75	142.00	4	21,156	0.02%
2022/01/11	7.2	142.17	1.1	140.91	141.00	6.1	21,319	0.03%
2022/01/10	2.2	144.99	1	149.00	149.00	1.2	21,764	0.01%
2022/01/07	4	148.86	5	148.30	147.50	-1	21,736	0.00%
2022/01/06	1	153.00	1	155.50	154.50	0	21,802	0.00%
2022/01/05	0	0.00	1	154.00	154.00	-1	22,262	0.00%
2022/01/04	3	155.00	0.3	153.50	152.50	2.7	23,353	0.01%
2022/01/03	7	155.93	6	156.50	156.50	1	24,034	0.00%
2021/12/30	1	152.50	0.2	154.00	155.50	0.9	24,047	0.00%
2021/12/29	0.3	154.20	1	154.50	154.00	-0.8	24,031	0.00%
2021/12/28	0	0.00	5	156.40	156.50	-5	24,030	-0.02%
2021/12/27	5	156.30	2	155.00	155.00	3	24,009	0.01%
2021/12/24	2	155.75	1	156.00	156.00	1	23,957	0.00%
2021/12/23	2	157.75	3	155.83	155.00	-1	23,949	0.00%
2021/12/22	3	156.67	4	157.25	157.00	-1	23,896	0.00%
2021/12/21	8.1	154.71	7	155.36	155.00	1.1	23,739	0.00%
2021/12/20	13.2	155.10	10	155.20	153.50	3.2	23,512	0.01%
2021/12/17	14	154.39	10.2	155.25	154.50	3.8	23,365	0.02%
2021/12/16	9	158.00	3.3	161.55	158.00	5.7	23,232	0.02%
2021/12/15	14	152.54	16	153.56	152.50	-2	22,701	-0.01%
2021/12/14	29.3	153.92	17	152.12	151.50	12.3	22,456	0.05%
2021/12/13	39	155.71	45.1	157.78	160.00	-6.1	22,105	-0.03%
2021/12/10	16	148.13	21.5	151.51	152.50	-5.5	21,555	-0.03%
2021/12/09	15.2	146.91	44.1	147.23	148.00	-28.9	21,107	-0.14%
2021/12/08	3	142.17	43	140.95	142.50	-40	20,581	-0.19%
2021/12/07	11.1	133.36	4	135.13	132.50	7.1	20,071	0.04%
2021/12/06	31.6	134.26	5	135.20	134.50	26.6	19,908	0.13%
2021/12/03	19	139.13	25	141.04	141.00	-6	19,687	-0.03%
2021/12/02	18	138.19	5	137.90	136.50	13	19,627	0.07%
2021/12/01	4	137.63	9	136.78	139.00	-5	19,526	-0.03%
2021/11/30	17	134.97	8	137.56	136.00	9	19,466	0.05%
2021/11/29	14.1	130.18	16.1	131.10	132.00	-2	19,444	-0.01%
2021/11/26	11	134.14	20	134.25	135.00	-9	19,377	-0.05%
2021/11/25	7.1	134.29	1	134.50	134.00	6.1	19,277	0.03%
2021/11/24	10	134.20	0	0.00	134.00	10	19,241	0.05%
2021/11/23	3.1	134.02	0	0.00	134.50	3.1	19,141	0.02%
2021/11/22	39.3	140.58	4	138.00	138.00	35.3	18,983	0.19%
2021/11/19	2	141.00	21	140.90	141.00	-19	18,878	-0.10%
2021/11/18	7	139.21	5	138.90	138.50	2	18,774	0.01%
2021/11/17	24.1	138.52	14	138.82	143.00	10.1	18,459	0.05%
2021/11/16	8.1	139.26	18	140.86	140.50	-9.9	18,248	-0.05%
2021/11/15	34	137.72	9.3	139.78	136.00	24.7	17,904	0.14%
2021/11/12	25.4	131.92	27	136.63	135.50	-1.6	17,418	-0.01%
2021/11/11	12	136.46	6.5	138.38	137.00	5.5	16,805	0.03%
2021/11/10	13	138.27	10	139.35	139.00	3	16,617	0.02%
2021/11/09	21	136.69	22.2	136.08	136.50	-1.2	16,104	-0.01%
2021/11/08	14	126.96	50	130.87	133.50	-36	15,262	-0.24%
2021/11/05	25.2	125.30	49	125.29	124.00	-23.8	14,409	-0.17%
2021/11/04	16	123.40	16.2	122.32	121.00	-0.1	13,781	0.00%
2021/11/03	19.3	121.93	40	121.00	123.00	-20.7	13,598	-0.15%
2021/11/02	82.3	120.46	24	120.06	118.50	58.3	13,020	0.45%
2021/11/01	18	117.86	24	117.94	119.50	-6	12,583	-0.05%
2021/10/29	18	111.61	6	111.92	112.50	12	11,904	0.10%
2021/10/28	4	107.62	3	107.50	107.50	1	11,594	0.01%
2021/10/27	2	107.25	8	107.13	108.00	-6	11,525	-0.05%
2021/10/26	1	107.50	0	0.00	105.50	1	11,465	0.01%
2021/10/25	3	104.17	0	0.00	104.00	3	11,395	0.03%
2021/10/22	2.1	106.94	11	106.32	105.00	-8.9	11,377	-0.08%
2021/10/21	7	111.36	2	110.00	106.50	5	11,294	0.04%
2021/10/20	5	110.10	4	110.00	110.00	1	10,860	0.01%
2021/10/19	2	108.50	6	108.83	110.00	-4	10,784	-0.04%
2021/10/18	22	108.66	16	110.13	107.00	6	10,665	0.06%
2021/10/15	4	106.13	8	106.31	107.00	-4	10,137	-0.04%
2021/10/14	12	105.21	11	104.45	104.50	1	9,964	0.01%
2021/10/13	8	105.50	26	105.94	107.00	-18	9,776	-0.18%
2021/10/12	26	103.12	20	104.77	105.00	6	9,222	0.07%
2021/10/08	5	96.38	19.1	99.51	100.50	-14.1	8,078	-0.17%
2021/10/07	0	0.00	1.1	91.80	91.80	-1.1	7,290	-0.02%
2021/10/04	1	85.10	0	0.00	84.80	1	7,591	0.01%
2021/09/30	0	86.10	0	0.00	86.80	0	7,810	0.00%
2021/09/29	1.1	87.40	0	0.00	86.90	1.1	7,877	0.01%
2021/09/24	1	92.10	1	93.00	92.10	0	7,949	0.00%
2021/09/17	0	90.70	0	0.00	91.10	0	8,137	0.00%
2021/09/15	0	89.30	0	0.00	89.00	0	8,329	0.00%
2021/09/14	1	90.50	1	89.70	90.20	0	8,458	0.00%
2021/09/13	0	0.00	10	90.20	90.10	-10	8,842	-0.11%
2021/09/10	1	89.40	0	0.00	90.30	1	9,126	0.01%
2021/09/08	1	88.10	0	0.00	87.70	1	9,669	0.01%
2021/09/07	1	93.00	10	93.10	91.30	-9	9,625	-0.09%
2021/09/06	1	91.70	1.3	91.48	90.70	-0.3	9,556	0.00%
2021/09/02	6.4	89.43	1	89.30	88.80	5.4	9,559	0.06%
2021/09/01	2	88.65	2	89.10	91.50	0	9,567	0.00%
2021/08/26	1	86.80	1	86.00	86.00	0	9,584	0.00%
2021/08/25	2	86.75	3	86.77	87.20	-1	9,663	-0.01%
2021/08/24	10	86.50	2	86.80	86.20	8	9,735	0.08%
2021/08/20	2	81.70	0	0.00	81.50	2	9,748	0.02%
2021/08/19	4	84.03	1	83.30	83.10	3	9,724	0.03%
2021/08/18	5	83.48	5	84.10	86.40	0	9,819	0.00%
2021/08/16	2	89.10	3	87.87	88.10	-1	10,070	-0.01%
2021/08/13	7	92.56	4	93.00	92.50	3	10,272	0.03%
2021/08/12	2	92.10	4	93.28	94.60	-2	10,641	-0.02%
2021/08/11	2	94.20	0	0.00	92.80	2	10,843	0.02%
2021/08/10	1	97.40	0	0.00	97.60	1	11,111	0.01%
2021/08/09	0	0.00	1	100.50	99.10	-1	11,543	-0.01%
2021/08/05	2	97.25	0	0.00	97.20	2	12,496	0.02%
2021/08/04	1	99.20	8	98.70	99.30	-7	12,478	-0.06%
2021/08/03	9	99.02	0	0.00	98.50	9	12,714	0.07%
2021/08/02	8	99.56	0	0.00	99.50	8	13,015	0.06%
2021/07/30	1	99.00	0	0.00	100.00	1	13,181	0.01%
2021/07/29	11	99.14	0	0.00	98.80	11	13,315	0.08%
2021/07/28	3	99.67	0	0.00	99.50	3	13,431	0.02%
2021/07/26	4	101.50	2	102.00	101.00	2	13,723	0.01%
2021/07/21	6	95.97	0	0.00	96.10	6	13,730	0.04%
2021/07/19	1	99.60	7	99.97	100.00	-6	13,920	-0.04%
2021/07/16	5	98.08	0	0.00	97.80	5	13,929	0.04%
2021/07/14	1	98.10	1	95.40	95.30	0	14,038	0.00%
2021/07/13	2	98.60	1	99.00	97.20	1	14,178	0.01%
2021/07/12	9	98.04	0	0.00	97.60	9	14,447	0.06%
2021/07/09	8	101.63	0.2	102.50	101.00	7.9	14,393	0.05%
2021/07/08	1	106.50	0	0.00	105.50	1	14,472	0.01%
2021/07/07	21	112.00	0	0.00	113.00	21	14,399	0.15%
2021/07/06	0	0.00	12	112.50	112.50	-12	14,384	-0.08%
2021/07/05	1	111.50	2	112.00	111.50	-1	14,430	-0.01%
2021/06/30	1	107.00	2	107.00	107.50	-1	14,348	-0.01%
2021/06/29	12	109.83	0	0.00	106.50	12	14,334	0.08%
2021/06/28	0	0.00	4	106.88	110.00	-4	14,388	-0.03%
2021/06/25	11.1	109.77	5	110.20	108.50	6.1	14,245	0.04%
2021/06/24	4	111.88	1	113.00	112.00	3	14,121	0.02%
2021/06/23	5	111.40	0	0.00	110.50	5	14,188	0.04%
2021/06/22	19	113.00	2.1	113.62	111.00	16.9	14,126	0.12%
2021/06/21	6	119.67	2	120.00	118.00	4	13,793	0.03%
2021/06/18	1	118.50	8.2	119.95	125.00	-7.2	13,541	-0.05%
2021/06/17	1	110.50	0	0.00	116.00	1	13,286	0.01%
2021/06/16	2	112.00	0	0.00	112.00	2	13,203	0.02%
2021/06/15	2	111.50	2	112.50	112.50	0	13,380	0.00%
2021/06/09	12	111.08	13.2	114.45	113.50	-1.2	13,743	-0.01%
2021/06/08	4	111.25	0	0.00	110.50	4	13,739	0.03%
2021/06/07	0	0.00	1	109.50	111.50	-1	13,982	-0.01%
2021/06/04	0	0.00	1	113.00	112.00	-1	14,326	-0.01%
2021/06/02	3	112.50	1	113.00	110.00	2	14,698	0.01%
2021/06/01	0	0.00	0.1	113.00	113.50	-0.1	14,626	0.00%
2021/05/31	1	109.50	0	0.00	110.00	1	14,522	0.01%
2021/05/28	2	107.50	6.1	108.89	108.00	-4.1	14,490	-0.03%
2021/05/27	0	0.00	2	105.25	105.00	-2	14,401	-0.01%
2021/05/26	2	105.25	0	0.00	103.00	2	14,398	0.01%
2021/05/25	4	102.38	7	106.57	106.00	-3	14,306	-0.02%
2021/05/21	5.1	99.38	3	101.40	99.60	2.1	14,500	0.01%
2021/05/20	14.1	102.83	3.1	103.79	102.00	11	14,231	0.08%
2021/05/19	6.1	114.16	0	0.00	113.00	6.1	13,924	0.04%
2021/05/18	3	113.50	1	114.00	115.00	2	13,880	0.01%
2021/05/17	1	106.50	1	104.00	106.50	0	13,825	0.00%
2021/05/14	4.1	104.44	7	104.86	100.00	-3	13,398	-0.02%
2021/05/13	3.1	96.51	2	96.95	97.20	1.1	13,010	0.01%
2021/05/12	0.1	104.00	0	0.00	104.00	0.1	12,347	0.00%
2021/05/11	1	121.00	0	0.00	115.50	1	12,296	0.01%
2021/05/10	3	126.67	4	127.50	128.00	-1	12,100	-0.01%
2021/05/07	1.2	118.49	0	0.00	122.00	1.2	11,789	0.01%
2021/05/06	1	124.00	3	122.33	120.00	-2	11,685	-0.02%
2021/05/05	2	127.75	2	125.75	123.50	0	11,554	0.00%
2021/05/04	2	126.25	4.8	121.91	121.50	-2.8	11,406	-0.02%
2021/05/03	1	134.00	7	129.14	125.00	-6	11,245	-0.05%
2021/04/29	1	122.50	0	122.00	123.00	1	11,012	0.01%
2021/04/28	0	123.00	1	120.01	120.50	-1	10,953	-0.01%
2021/04/27	2	118.50	2	118.26	119.00	0	10,947	0.00%
2021/04/26	5	116.98	1	116.00	117.00	4	10,762	0.04%
2021/04/23	7	110.79	14	107.86	111.00	-7	10,613	-0.07%
2021/04/22	14	105.71	20	104.20	104.00	-6	10,485	-0.06%
2021/04/20	12.1	106.69	0	0.00	108.00	12.1	10,536	0.12%
2021/04/19	3.1	108.87	0	0.00	110.00	3.1	10,499	0.03%
2021/04/16	6	114.33	7.4	115.57	115.50	-1.4	10,319	-0.01%
2021/04/15	5	107.90	1	109.00	108.00	4	10,045	0.04%
2021/04/14	3	104.67	8	105.94	107.50	-5	9,963	-0.05%
2021/04/13	2	103.00	3	104.00	101.50	-1	9,837	-0.01%
2021/04/12	2.2	105.00	2	104.25	104.00	0.2	9,844	0.00%
2021/04/09	1	102.00	14	101.21	102.00	-13	9,781	-0.13%
2021/04/08	1	99.60	0	0.00	98.80	1	9,660	0.01%
2021/04/07	2	99.80	3	101.00	100.50	-1	9,626	-0.01%
2021/04/06	2	99.00	11	99.66	99.60	-9	9,614	-0.09%
2021/04/01	12	99.32	1	99.40	98.60	11	9,580	0.11%
2021/03/31	3	99.00	11	98.65	99.80	-8	9,513	-0.08%
2021/03/29	7	97.96	23	97.66	97.50	-16	9,386	-0.17%
2021/03/26	2	96.30	2	96.75	97.30	0	9,390	0.00%
2021/03/25	2	94.10	0	0.00	94.80	2	9,360	0.02%
2021/03/24	1	97.90	3	97.33	95.80	-2	9,397	-0.02%
2021/03/23	2.2	96.67	0	0.00	96.70	2.2	9,391	0.02%
2021/03/22	7	97.94	5	97.28	97.10	2	9,377	0.02%
2021/03/19	8	96.54	1	95.80	96.80	7	9,286	0.08%
2021/03/18	3	96.37	9	96.07	96.20	-6	9,267	-0.06%
2021/03/17	8	95.16	2	95.50	93.70	6	9,111	0.07%
2021/03/16	6	94.13	6	95.27	95.50	0	9,134	0.00%
2021/03/15	2	94.55	5	95.34	94.70	-3	9,070	-0.03%
2021/03/12	3	93.17	5	95.82	93.50	-2	9,105	-0.02%
2021/03/11	6	95.38	8.2	94.16	95.80	-2.2	9,014	-0.02%
2021/03/10	3	92.10	5	91.92	92.40	-2	8,729	-0.02%
2021/03/09	7	90.71	3	89.70	90.60	4	8,454	0.05%
2021/03/08	0	86.60	0	0.00	87.40	0	8,222	0.00%
2021/03/04	0	0.00	4	85.08	85.00	-4	8,003	-0.05%
2021/03/03	1	84.40	0	0.00	84.60	1	8,022	0.01%
2021/02/26	2	86.75	0	0.00	87.00	2	7,937	0.03%
2021/02/25	1	89.00	1	89.40	88.00	0	7,912	0.00%
2021/02/24	2	88.80	2	88.60	88.20	0	8,013	0.00%
2021/02/23	5	91.66	7.5	90.61	90.20	-2.5	8,056	-0.03%
2021/02/22	1	86.10	0	0.00	87.80	1	7,612	0.01%
2021/02/19	2	84.35	0	0.00	85.00	2	7,414	0.03%
2021/02/18	1	85.90	1	85.80	85.30	0	7,308	0.00%
2021/02/17	3	84.00	2	83.45	85.10	1	7,090	0.01%
2021/02/05	1	79.10	1	79.40	79.10	0	6,712	0.00%
2021/02/04	1	77.60	0	0.00	77.00	1	6,653	0.02%
2021/02/03	0.1	78.50	2	78.80	78.70	-1.9	6,657	-0.03%
2021/02/02	1	77.80	0	0.00	78.10	1	6,707	0.01%
2021/01/28	0	0.00	1	81.40	78.90	-1	6,647	-0.02%
2021/01/26	0	0.00	5	79.60	79.60	-5	6,558	-0.08%
2021/01/25	5	80.60	1	80.30	80.60	4	6,531	0.06%
2021/01/22	0.1	78.10	0	0.00	78.60	0.1	6,476	0.00%
2021/01/15	3	80.20	0.2	80.15	79.90	2.8	6,970	0.04%
2021/01/14	0	0.00	3	81.20	80.60	-3	6,955	-0.04%
2021/01/13	1	79.60	9	80.22	81.30	-8	6,921	-0.12%
2021/01/12	0	0.00	1	79.70	79.00	-1	6,807	-0.01%
2021/01/08	0.2	79.00	0	0.00	79.10	0.2	6,695	0.00%
2021/01/06	2	78.60	1	78.30	77.80	1	6,613	0.02%
2021/01/04	10	78.60	10	77.80	78.50	0	6,500	0.00%
2020/12/31	0.2	78.10	0	0.00	77.80	0.2	6,519	0.00%
2020/12/25	2	76.75	0	0.00	76.60	2	6,659	0.03%
2020/12/24	3	76.47	0	0.00	76.20	3	6,847	0.04%
2020/12/23	0	0.00	1	76.50	76.30	-1	6,908	-0.01%
2020/12/22	2	77.30	1	78.50	76.60	1	7,019	0.01%
2020/12/21	1	78.50	0	0.00	78.50	1	7,021	0.01%
2020/12/18	0	0.00	1	80.80	80.40	-1	6,925	-0.01%
2020/12/17	2	79.55	1	80.10	79.60	1	6,819	0.01%
2020/12/11	2	77.10	1	76.90	76.90	1	6,681	0.01%
2020/12/10	7	78.59	3	78.90	78.30	4	6,647	0.06%
2020/12/09	8	80.13	1	79.40	80.00	7	6,642	0.11%
2020/12/08	4	82.23	1	83.30	81.80	3	6,544	0.05%
2020/12/07	1	79.60	0	0.00	81.10	1	6,359	0.02%
2020/12/04	2.1	79.62	0	0.00	80.10	2.1	6,429	0.03%
2020/12/03	1	80.20	0	0.00	80.60	1	6,484	0.02%
2020/12/02	0	0.00	1	79.10	78.90	-1	6,501	-0.02%
2020/12/01	2	78.55	2	78.55	78.80	0	6,622	0.00%
2020/11/27	1	79.50	2	79.35	79.50	-1	7,176	-0.01%
2020/11/26	1	77.90	0	0.00	78.40	1	7,174	0.01%
2020/11/25	6	78.02	0	0.00	78.50	6	7,231	0.08%
2020/11/24	1	78.50	2	78.40	78.10	-1	7,298	-0.01%
2020/11/23	1	80.00	0	0.00	79.90	1	7,265	0.01%
2020/11/20	1	78.50	4	77.83	79.50	-3	7,224	-0.04%
2020/11/19	1	76.50	1	75.90	75.60	0	7,241	0.00%
2020/11/18	1	75.30	0	0.00	75.10	1	7,279	0.01%
2020/10/29	9	70.49	11	69.65	71.30	-2	9,498	-0.02%
2020/10/28	27	75.40	41	73.37	71.90	-14	9,376	-0.15%
2020/10/23	0	0.00	3	79.00	79.10	-3	9,172	-0.03%
2020/10/20	18	79.28	0	0.00	79.40	18	10,003	0.18%
2020/10/19	4	77.63	0	0.00	77.90	4	10,231	0.04%
2020/10/14	0	0.00	2	78.80	79.00	-2	10,478	-0.02%
2020/10/08	4	77.60	3	77.33	77.20	1	10,629	0.01%
2020/10/06	1	77.30	1	76.20	76.70	0	11,080	0.00%
2020/10/05	0	0.00	1	76.10	77.30	-1	11,190	-0.01%
2020/09/30	2	75.15	1	77.20	75.50	1	11,254	0.01%
2020/09/29	8	76.55	0	0.00	76.30	8	11,275	0.07%
2020/09/24	1	78.00	0	0.00	77.60	1	11,240	0.01%
2020/09/21	0	0.00	1	82.50	82.10	-1	11,596	-0.01%
2020/09/18	1	81.90	0	0.00	82.30	1	11,651	0.01%
2020/09/16	0	0.00	1	81.00	80.90	-1	11,997	-0.01%
2020/09/08	0	0.00	1	79.40	77.60	-1	12,117	-0.01%
2020/09/07	1	78.80	0	0.00	79.10	1	12,086	0.01%
2020/09/03	0	0.00	1	83.80	85.10	-1	12,021	-0.01%
2020/09/02	2	84.75	0	0.00	82.60	2	11,870	0.02%
2020/08/31	1	86.20	1	86.10	84.90	0	12,498	0.00%
2020/08/27	0	0.00	4	89.30	89.70	-4	12,491	-0.03%
2020/08/26	8	89.01	4	88.68	88.30	4	12,498	0.03%
2020/08/25	2	91.20	7	90.31	91.50	-5	12,417	-0.04%
2020/08/24	0	0.00	1	84.30	86.60	-1	12,271	-0.01%
2020/08/21	5	85.40	0	0.00	85.30	5	12,308	0.04%
2020/08/20	0	0.00	1	87.30	83.50	-1	12,342	-0.01%
2020/08/19	3	89.50	1	91.80	88.80	2	12,143	0.02%
2020/08/18	0	0.00	2	89.05	91.40	-2	11,859	-0.02%
2020/08/17	2	86.55	1	88.30	86.50	1	11,437	0.01%
2020/08/14	0	0.00	1	85.10	85.50	-1	11,215	-0.01%
2020/08/06	2	83.75	2	82.50	82.50	0	12,885	0.00%
2020/08/05	0	0.00	1	85.70	85.50	-1	13,069	-0.01%
2020/08/03	2	82.65	0	0.00	82.50	2	13,113	0.02%
2020/07/29	1	85.50	0	0.00	83.60	1	12,920	0.01%
2020/07/24	0	0.00	3	83.63	82.40	-3	12,506	-0.02%
2020/07/23	3	78.60	2	79.10	78.70	1	12,017	0.01%
2020/07/21	1	74.50	2	75.15	74.40	-1	11,633	-0.01%
2020/07/20	3	72.50	2	73.60	73.90	1	11,496	0.01%
2020/07/17	0	0.00	2	73.40	73.20	-2	11,448	-0.02%
2020/07/16	1	72.10	0	0.00	72.10	1	11,417	0.01%
2020/07/15	1	72.00	1	72.00	72.00	0	11,392	0.00%
2020/07/14	1	72.10	3	73.37	73.70	-2	11,340	-0.02%
2020/07/13	2	73.55	1	75.00	72.10	1	11,228	0.01%
2020/07/10	1	72.90	0	0.00	72.00	1	11,055	0.01%
2020/07/09	1	70.60	1	71.20	70.80	0	11,008	0.00%
2020/07/08	7	71.97	7	70.80	71.40	0	10,907	0.00%
2020/07/06	0	0.00	6	70.87	71.70	-6	10,716	-0.06%
2020/07/03	2	69.70	2	70.20	70.30	0	10,669	0.00%
2020/07/02	4	67.70	4	68.60	69.30	0	10,545	0.00%
2020/07/01	0	0.00	4	66.10	68.10	-4	10,512	-0.04%
2020/06/30	2	65.25	2	66.00	65.50	0	10,615	0.00%
2020/06/29	1	66.00	2	65.10	66.00	-1	10,749	-0.01%
2020/06/24	1	65.40	1	66.10	65.40	0	10,793	0.00%
2020/06/23	1	66.20	1	64.80	66.90	0	10,835	0.00%
2020/06/22	2	65.35	1	65.70	65.10	1	10,675	0.01%
2020/06/19	7	63.39	0	0.00	63.00	7	10,546	0.07%
2020/06/18	2	64.20	3	64.47	64.80	-1	10,482	-0.01%
2020/06/17	10	64.73	5	64.30	64.50	5	10,439	0.05%
2020/06/16	0	0.00	1	64.10	64.90	-1	10,415	-0.01%
2020/06/12	2	61.90	1	62.60	63.00	1	10,376	0.01%
2020/06/10	0	0.00	1	63.10	63.60	-1	10,243	-0.01%
2020/06/09	2	64.10	0	0.00	63.50	2	10,246	0.02%
2020/06/08	5	65.76	3	64.57	64.30	2	10,178	0.02%
2020/06/05	3	67.70	6	66.30	69.10	-3	9,742	-0.03%
2020/06/04	1	63.00	7	63.13	62.90	-6	9,343	-0.06%
2020/06/03	1	61.80	0	0.00	62.40	1	9,305	0.01%
2020/06/02	2	61.60	2	61.20	61.80	0	9,274	0.00%
2020/06/01	6	60.17	1	61.20	61.60	5	9,252	0.05%
2020/05/29	1	59.60	1	59.50	59.00	0	9,246	0.00%
2020/05/27	4	62.03	0	0.00	61.30	4	9,125	0.04%
2020/05/22	16	61.70	1	61.80	61.40	15	8,966	0.17%
2020/05/21	7	63.20	10	63.55	63.50	-3	8,986	-0.03%
2020/05/20	4	62.88	3	62.17	62.60	1	9,153	0.01%
2020/05/19	21	62.42	24	63.15	62.60	-3	9,248	-0.03%
2020/05/18	3	62.03	5	62.32	62.00	-2	9,321	-0.02%
2020/05/15	8	61.51	9.2	61.65	62.40	-1.2	9,073	-0.01%
2020/05/14	3	59.47	6	59.33	58.90	-3	8,670	-0.03%
2020/05/13	4	58.40	14	58.50	59.50	-10	8,548	-0.12%
2020/05/12	3	55.80	4	54.98	55.80	-1	8,300	-0.01%
2020/05/08	1	51.80	0	0.00	52.00	1	8,525	0.01%
2020/05/07	0	0.00	1	51.10	51.20	-1	8,832	-0.01%
2020/05/06	0	0.00	1	50.40	50.30	-1	8,852	-0.01%
2020/05/05	1	51.30	0	0.00	51.10	1	8,853	0.01%
2020/05/04	2	51.00	0	0.00	51.20	2	8,888	0.02%
2020/04/30	1	52.00	0	0.00	52.00	1	8,884	0.01%
2020/04/28	0	0.00	1	53.00	52.20	-1	8,850	-0.01%
2020/04/27	1	52.60	0	0.00	52.90	1	8,901	0.01%
2020/04/23	0	0.00	2	52.40	52.40	-2	9,098	-0.02%
2020/04/22	10	51.10	0	0.00	51.70	10	9,145	0.11%
2020/04/17	2	55.00	0	0.00	53.20	2	8,961	0.02%
2020/04/16	0	0.00	2	54.15	54.00	-2	8,864	-0.02%
2020/04/15	0	0.00	2	53.60	54.00	-2	8,778	-0.02%
2020/04/14	0	0.00	11	52.43	53.00	-11	8,667	-0.13%
2020/04/08	1	51.20	0	0.00	51.20	1	8,555	0.01%
2020/04/07	2	51.90	1	52.80	51.70	1	8,548	0.01%
2020/04/06	1	52.10	0	0.00	52.40	1	8,511	0.01%
2020/04/01	5	52.10	9	52.57	52.50	-4	8,404	-0.05%
2020/03/31	0	0.00	1	47.85	51.00	-1	8,180	-0.01%
2020/03/30	1	47.50	1	46.40	46.85	0	7,938	0.00%
2020/03/27	1	47.00	0	0.00	46.85	1	7,876	0.01%
2020/03/25	1	41.90	1	43.45	43.60	0	7,689	0.00%
2020/03/20	0	0.00	1	40.60	40.50	-1	7,849	-0.01%
2020/03/19	1	38.60	1	38.60	38.15	0	7,824	0.00%
2020/03/18	2	41.28	0	0.00	40.00	2	7,764	0.03%
2020/03/16	1	45.65	1	44.90	43.75	0	7,611	0.00%
2020/03/13	0	0.00	1	43.55	45.00	-1	7,560	-0.01%
2020/03/11	2	49.83	0	0.00	49.40	2	7,319	0.03%
2020/03/09	2	51.30	0	0.00	50.10	2	7,117	0.03%
2020/03/05	1	52.30	3	52.67	52.60	-2	6,992	-0.03%
2020/03/04	3	51.37	0	0.00	51.90	3	6,967	0.04%
2020/03/03	0	0.00	3	52.87	52.60	-3	6,897	-0.04%
2020/03/02	1	52.50	3	52.90	52.20	-2	6,841	-0.03%
2020/02/27	4	53.10	2	52.80	52.10	2	6,759	0.03%
2020/02/25	5	54.30	1	54.50	54.40	4	6,672	0.06%
2020/02/24	0	0.00	1	55.20	55.30	-1	6,702	-0.01%
2020/02/21	10	55.27	3	55.60	54.90	7	6,633	0.11%
2020/02/20	1	56.80	2	57.60	58.00	-1	6,321	-0.02%
2020/02/19	1	58.60	0	0.00	57.70	1	6,154	0.02%
2020/02/18	1	58.60	1	58.50	58.30	0	6,006	0.00%
2020/02/17	4	59.35	1	58.80	58.70	3	5,922	0.05%
2020/02/13	2	58.80	4	58.80	59.00	-2	5,527	-0.04%
2020/02/12	0	0.00	3	56.50	56.00	-3	5,085	-0.06%
2020/02/11	2	54.90	3	55.00	55.80	-1	4,882	-0.02%
2020/02/10	0.2	54.20	17	53.72	54.30	-16.8	4,523	-0.37%
2020/02/07	0	0.00	1	52.00	51.90	-1	4,220	-0.02%
2020/02/05	2	51.80	1	51.50	51.40	1	4,346	0.02%
2020/02/04	0	0.00	2	51.20	50.90	-2	4,316	-0.05%
2020/02/03	1	49.75	0	0.00	51.10	1	4,300	0.02%
2020/01/31	1	51.50	0	0.00	51.20	1	4,330	0.02%
2020/01/20	0	0.00	1	52.40	52.20	-1	4,395	-0.02%
2020/01/16	0	0.00	1	51.50	51.20	-1	4,218	-0.02%
2020/01/14	1	50.40	1	50.50	50.60	0	4,289	0.00%
2020/01/08	1	50.30	0	0.00	50.30	1	4,419	0.02%
2020/01/03	2	50.40	3	50.30	50.20	-1	4,428	-0.02%
2020/01/02	11	50.38	0	0.00	50.00	11	4,433	0.25%
2019/12/31	1	49.80	0	0.00	49.70	1	4,409	0.02%
2019/12/24	1	51.20	2	51.00	50.80	-1	4,499	-0.02%
2019/12/23	1	51.70	0	0.00	50.90	1	4,519	0.02%
2019/12/19	1	52.90	1	52.40	52.40	0	4,869	0.00%
2019/12/18	0	0.00	1	53.00	52.70	-1	4,889	-0.02%
2019/12/16	1	51.10	0	0.00	51.20	1	4,757	0.02%
2019/12/13	1	51.50	0	0.00	51.10	1	4,738	0.02%
2019/12/10	0	0.00	1	50.20	50.90	-1	4,764	-0.02%
2019/12/05	1	50.60	2	50.60	50.50	-1	5,072	-0.02%
2019/11/21	0	0.00	3	51.87	51.80	-3	5,816	-0.05%
2019/11/14	1	49.25	0	0.00	49.40	1	6,653	0.02%
2019/11/08	0	0.00	1	51.30	51.20	-1	7,213	-0.01%
2019/11/07	1	51.50	0	0.00	51.10	1	7,432	0.01%
2019/11/06	0	0.00	1	52.00	51.90	-1	7,483	-0.01%
2019/11/05	3	52.57	5	52.78	52.60	-2	7,449	-0.03%
2019/11/04	11	52.19	12	50.82	52.30	-1	7,357	-0.01%
2019/11/01	11	51.21	0	0.00	51.20	11	7,285	0.15%
2019/10/30	2	50.95	0	0.00	50.70	2	7,389	0.03%
2019/10/29	0	0.00	1	51.40	51.50	-1	7,347	-0.01%
2019/10/28	1	51.50	1	51.70	51.50	0	7,324	0.00%
2019/10/24	0	0.00	4	49.95	50.20	-4	7,216	-0.06%
2019/10/18	1	49.20	1	49.00	49.00	0	7,237	0.00%
2019/10/14	0	0.00	2	50.00	49.75	-2	7,402	-0.03%
2019/10/08	1	49.80	10	49.65	49.70	-9	7,693	-0.12%
2019/10/07	4	50.15	0	0.00	50.20	4	7,754	0.05%
2019/10/02	0	0.00	11	50.11	50.10	-11	7,934	-0.14%
2019/10/01	1	49.15	0	0.00	49.45	1	7,976	0.01%
2019/09/27	0	0.00	1	50.80	49.65	-1	8,032	-0.01%
2019/09/26	0	0.00	1	51.20	51.10	-1	8,010	-0.01%
2019/09/25	27	53.01	35	53.09	51.80	-8	8,066	-0.10%
2019/09/24	5	53.34	3	53.63	53.90	2	7,979	0.03%
2019/09/19	0	0.00	1	51.50	50.90	-1	8,405	-0.01%
2019/09/18	1	50.90	0	0.00	51.10	1	8,555	0.01%
2019/09/12	20	52.50	0	0.00	52.70	20	8,734	0.23%
2019/09/11	1	52.60	0	0.00	52.30	1	8,823	0.01%
2019/09/09	0	0.00	6	53.45	53.30	-6	8,780	-0.07%
2019/09/02	4	51.00	0	0.00	51.40	4	8,407	0.05%
2019/08/30	0	0.00	3	52.80	52.80	-3	8,226	-0.04%
2019/08/29	5	53.10	0	0.00	52.60	5	8,179	0.06%
2019/08/28	2	53.00	0	0.00	53.00	2	8,140	0.02%
2019/08/27	1	52.80	6	52.50	52.20	-5	8,115	-0.06%
2019/08/26	8	53.35	0	0.00	52.70	8	8,061	0.10%
2019/08/23	1	53.10	0	0.00	53.00	1	7,872	0.01%
2019/08/22	0	0.00	2	52.90	53.30	-2	7,829	-0.03%
2019/08/21	1	53.70	118	53.16	53.10	-117	7,731	-1.51%	大賣/鉅額交易
2019/08/20	111	52.68	2	51.95	52.80	109	7,524	1.45%	大買/鉅額交易
2019/08/19	1	50.70	0	0.00	50.80	1	7,070	0.01%
2019/08/16	0	0.00	2	48.78	49.60	-2	6,718	-0.03%
2019/08/15	1	46.70	0	0.00	46.30	1	6,506	0.02%
2019/08/14	1	48.30	0	0.00	48.20	1	6,395	0.02%
2019/08/13	1	50.20	1	49.40	49.40	0	6,243	0.00%
2019/08/12	0	0.00	7	49.45	49.45	-7	6,127	-0.11%
2019/08/08	6	47.11	1	46.90	46.80	5	5,960	0.08%
2019/08/07	1	46.55	1	46.20	46.20	0	5,917	0.00%
2019/07/25	2	49.15	0	0.00	48.75	2	5,664	0.04%
2019/07/19	2	48.80	2	47.93	48.20	0	5,577	0.00%
2019/07/17	1	48.65	3	48.52	48.90	-2	5,448	-0.04%
2019/07/15	1	50.00	1	49.90	49.90	0	5,272	0.00%
2019/07/12	1	53.70	0	0.00	53.50	1	5,095	0.02%
2019/07/09	0	0.00	10	52.60	52.30	-10	4,972	-0.20%
2019/07/04	11	55.68	0	0.00	54.60	11	4,792	0.23%
2019/07/03	1	53.70	3	54.13	54.40	-2	4,751	-0.04%
2019/07/02	1	53.20	3	53.30	54.20	-2	4,750	-0.04%
2019/07/01	1	54.30	0	0.00	53.80	1	4,823	0.02%
2019/06/28	1	52.20	0	0.00	53.20	1	4,739	0.02%
2019/06/27	2	52.70	2	52.75	53.40	0	4,581	0.00%
2019/06/26	0	0.00	21	49.70	50.00	-21	4,170	-0.50%
2019/06/21	10	47.75	4	47.40	46.40	6	3,819	0.16%
2019/06/20	15	47.72	0	0.00	47.50	15	3,768	0.40%
2019/06/19	0	0.00	27	48.16	48.50	-27	3,870	-0.70%
2019/06/18	20	46.10	45	47.09	47.05	-25	4,005	-0.62%
2019/06/17	5	45.50	0	0.00	44.80	5	3,948	0.13%
2019/06/13	0	0.00	20	44.90	44.55	-20	4,114	-0.49%
2019/06/11	0	0.00	1	44.50	44.45	-1	4,158	-0.02%
2019/06/10	51	45.33	6	45.23	45.20	45	4,144	1.09%
2019/06/05	10	45.24	0	0.00	44.85	10	4,237	0.24%
2019/06/04	5	45.00	0	0.00	44.90	5	4,282	0.12%
2019/06/03	5	44.95	0	0.00	44.90	5	4,364	0.11%
2019/05/31	8	45.06	13	45.50	45.75	-5	4,431	-0.11%
2019/05/30	5	44.80	0	0.00	44.60	5	4,523	0.11%
2019/05/29	1	44.65	0	0.00	44.40	1	4,598	0.02%
2019/05/24	0	0.00	1	44.25	44.50	-1	5,182	-0.02%
2019/05/10	1	47.30	10	47.40	46.35	-9	6,686	-0.13%
2019/04/29	0	0.00	10	49.60	49.60	-10	6,982	-0.14%
2019/04/26	0	0.00	5	51.20	50.80	-5	6,989	-0.07%
2019/04/25	15	51.87	0	0.00	51.30	15	7,103	0.21%
2019/04/24	0	0.00	1	51.80	52.80	-1	7,086	-0.01%
2019/04/17	0	0.00	1	53.00	52.40	-1	7,451	-0.01%
2019/04/16	1	51.30	0	0.00	51.90	1	7,450	0.01%
2019/04/10	2	51.50	1	51.40	51.00	1	7,800	0.01%
2019/04/09	1	51.30	1	52.00	52.30	0	7,968	0.00%
2019/04/03	5	52.20	5	51.60	51.20	0	8,665	0.00%
2019/04/02	5	49.00	0	0.00	49.80	5	9,014	0.06%
2019/03/26	0	0.00	1	49.40	49.30	-1	9,742	-0.01%
2019/03/22	20	51.28	12	50.99	50.50	8	9,734	0.08%
2019/03/21	1	48.35	29	49.18	50.50	-28	9,659	-0.29%
2019/03/20	13	48.15	0	0.00	48.00	13	9,503	0.14%
2019/03/19	12	47.72	10	48.00	48.00	2	9,530	0.02%
2019/03/18	10	46.55	20	45.90	47.40	-10	9,614	-0.10%
2019/03/14	0	0.00	5	46.68	45.95	-5	9,587	-0.05%
2019/03/11	8	46.25	0	0.00	46.65	8	9,782	0.08%
2019/03/07	0	0.00	1	46.70	46.70	-1	9,953	-0.01%
2019/03/06	1	47.45	2	47.50	47.75	-1	10,031	-0.01%
2019/03/05	2	48.00	2	49.50	47.75	0	10,119	0.00%
2019/03/04	3	48.57	0	0.00	48.90	3	10,064	0.03%
2019/02/27	1	48.30	0	0.00	47.90	1	10,060	0.01%
2019/02/26	2	48.40	8	47.38	47.70	-6	9,914	-0.06%
2019/02/25	0	0.00	5	45.91	46.10	-5	9,622	-0.05%
2019/02/22	7	45.60	0	0.00	45.60	7	9,614	0.07%
2019/02/21	0	0.00	10	46.15	45.50	-10	9,562	-0.10%
2019/02/20	3	45.90	10	45.00	46.00	-7	9,284	-0.08%
2019/02/19	0	0.00	2	44.75	44.80	-2	9,157	-0.02%
2019/02/18	11	44.80	4	44.69	44.65	7	9,236	0.08%
2019/02/15	7	44.23	34	43.95	44.00	-27	9,092	-0.30%
2019/02/14	7	42.88	0	0.00	42.95	7	8,790	0.08%
2019/02/13	1	41.80	1	41.95	42.90	0	8,705	0.00%
2019/02/12	2	41.30	1	41.50	41.70	1	8,571	0.01%
2019/02/11	0	0.00	5	40.75	40.75	-5	8,450	-0.06%
2019/01/24	1	39.95	1	39.95	39.95	0	8,410	0.00%
2019/01/17	3	40.18	1	40.40	39.85	2	8,447	0.02%
2019/01/16	20	40.15	1	39.70	39.70	19	8,393	0.23%
2019/01/11	5	40.35	5	39.60	39.50	0	8,398	0.00%
2019/01/10	0	0.00	4	39.80	40.15	-4	8,360	-0.05%
2019/01/09	5	40.00	10	40.20	39.80	-5	8,352	-0.06%
2019/01/08	31	41.77	20	40.80	40.85	11	8,174	0.13%
2019/01/04	6	39.00	0	0.00	39.20	6	7,973	0.08%
2018/12/28	2	39.90	0	0.00	40.20	2	7,801	0.03%
2018/12/27	0	0.00	2	42.43	40.45	-2	7,688	-0.03%
2018/12/26	2	42.50	2	42.45	41.30	0	7,361	0.00%
2018/12/25	17	43.75	77	43.75	44.90	-60	6,817	-0.88%
2018/12/24	60	41.90	0	0.00	43.55	60	6,266	0.96%
2018/12/19	2	38.30	0	0.00	38.10	2	5,469	0.04%
2018/12/18	0	0.00	1	38.30	37.85	-1	5,439	-0.02%
2018/12/12	1	39.05	0	0.00	39.05	1	5,307	0.02%
2018/12/11	1	39.75	0	0.00	39.00	1	5,259	0.02%
2018/12/07	2	40.05	4	40.05	40.05	-2	5,145	-0.04%
2018/12/06	2	39.80	0	0.00	39.20	2	5,147	0.04%
2018/12/05	0	0.00	1	40.70	40.95	-1	5,118	-0.02%
2018/12/03	14	40.52	1	40.20	41.10	13	5,077	0.26%
2018/11/30	2	38.78	1	39.50	38.85	1	4,964	0.02%
2018/11/29	5	39.85	1	39.55	38.60	4	4,884	0.08%
2018/11/28	1	38.80	0	0.00	39.40	1	4,733	0.02%
2018/11/26	6	37.90	6	37.58	37.90	0	4,559	0.00%
2018/11/23	0	0.00	1	38.05	38.05	-1	4,609	-0.02%
2018/11/20	1	38.35	0	0.00	38.25	1	4,633	0.02%
2018/11/16	0.8	39.00	0	0.00	38.50	0.8	4,576	0.02%
2018/11/15	2	38.33	0	0.00	38.30	2	4,481	0.04%
2018/11/08	1	42.35	0	0.00	41.30	1	5,188	0.02%
2018/10/31	4	40.65	0	0.00	40.45	4	5,354	0.07%
2018/10/23	5	39.20	0	0.00	39.10	5	5,492	0.09%
2018/10/17	1	41.00	50	41.13	40.65	-49	6,369	-0.77%
2018/10/12	0	0.00	18	40.43	42.50	-18	6,653	-0.27%
2018/10/09	1	46.85	0	0.00	46.30	1	6,766	0.01%
2018/10/05	2	45.95	13	46.90	46.15	-11	6,728	-0.16%
2018/10/04	1	48.15	0	0.00	47.95	1	6,706	0.01%
2018/10/03	12	48.67	0	0.00	48.15	12	6,761	0.18%
2018/09/28	1	47.75	0	0.00	48.20	1	6,966	0.01%
2018/09/26	1	48.50	0	0.00	48.20	1	7,165	0.01%
2018/09/25	50	49.01	0	0.00	49.00	50	7,155	0.70%
2018/09/17	0	0.00	1	51.70	51.60	-1	7,234	-0.01%
2018/09/14	1	51.30	0	0.00	51.90	1	7,293	0.01%
2018/09/07	2	50.70	0	0.00	49.70	2	7,645	0.03%
2018/09/06	0	0.00	2	52.00	51.70	-2	7,630	-0.03%
2018/09/05	1	52.40	1	52.30	52.30	0	7,654	0.00%
2018/09/04	10	52.55	10	52.30	52.30	0	7,692	0.00%
2018/09/03	0	0.00	3	52.30	52.00	-3	7,880	-0.04%
2018/08/30	2	51.80	0	0.00	51.30	2	8,074	0.02%
2018/08/29	3	53.87	3	53.00	53.00	0	8,043	0.00%
2018/08/23	10	50.90	2	51.60	51.90	8	8,243	0.10%
2018/08/22	3	51.50	1	51.70	51.30	2	8,319	0.02%
2018/08/20	1	50.00	0	0.00	49.00	1	8,274	0.01%
2018/08/17	2	50.80	2	50.80	50.30	0	8,296	0.00%
2018/08/16	3	53.30	1	53.50	53.20	2	8,213	0.02%
2018/08/13	3	54.43	0	0.00	54.80	3	8,390	0.04%
2018/08/10	1	57.90	1	57.90	57.20	0	8,745	0.00%
2018/08/09	1	57.70	3	57.53	57.10	-2	9,040	-0.02%
2018/08/08	2	57.90	0	0.00	57.40	2	9,330	0.02%
2018/08/07	1	57.40	1	57.40	57.60	0	9,430	0.00%
2018/08/02	1	61.20	0	0.00	58.80	1	9,871	0.01%
2018/07/26	1	66.40	1	65.30	63.40	0	9,945	0.00%
2018/07/25	2	66.40	4	66.40	66.30	-2	9,752	-0.02%
2018/07/24	1	60.30	1	60.80	62.40	0	9,346	0.00%
2018/07/20	15	60.52	0	0.00	58.00	15	9,078	0.17%
2018/07/17	0	0.00	2	59.50	59.50	-2	8,875	-0.02%
2018/07/11	1	62.80	0	0.00	62.60	1	9,133	0.01%
2018/07/09	3	61.67	2	62.50	61.60	1	9,201	0.01%
2018/07/06	4	64.50	4	64.40	64.20	0	9,259	0.00%
2018/07/05	2	63.70	0	0.00	63.70	2	9,486	0.02%
2018/07/04	0	0.00	1	67.10	67.70	-1	9,449	-0.01%
2018/06/29	1	67.20	0	0.00	67.40	1	9,666	0.01%
2018/06/27	1	68.50	0	0.00	68.20	1	9,591	0.01%
2018/06/25	1	68.10	1	67.90	67.90	0	9,618	0.00%
2018/06/22	1	67.30	0	0.00	67.50	1	9,587	0.01%
2018/06/21	2	73.40	0	0.00	71.60	2	9,489	0.02%
2018/06/20	4	74.45	4	73.50	73.60	0	9,533	0.00%
2018/06/12	1	76.40	10	77.00	77.20	-9	9,510	-0.09%
2018/06/11	10	76.50	0	0.00	77.50	10	9,498	0.11%
2018/05/31	2	81.35	2	80.10	79.10	0	9,878	0.00%
2018/05/29	10	82.50	10	81.40	80.80	0	9,810	0.00%
2018/05/25	5	84.34	6	84.17	83.50	-1	9,755	-0.01%
2018/05/23	3	89.50	3	88.40	87.50	0	9,635	0.00%
2018/05/22	1	87.40	0	0.00	88.80	1	9,591	0.01%
2018/05/21	0	0.00	1	87.10	86.30	-1	9,635	-0.01%
2018/05/18	5	82.84	4	83.18	85.20	1	9,483	0.01%
2018/05/17	12	77.56	13	78.55	80.60	-1	9,237	-0.01%
2018/05/16	1	76.10	0	0.00	75.60	1	9,016	0.01%
2018/05/14	1	77.00	32	76.95	77.50	-31	8,869	-0.35%
2018/05/11	0	0.00	1	75.00	75.90	-1	8,772	-0.01%
2018/05/10	10	77.00	28	74.85	76.00	-18	8,738	-0.21%
2018/04/23	3	64.57	6	64.92	65.40	-3	9,242	-0.03%
2018/04/18	2	66.55	4	66.73	67.00	-2	9,337	-0.02%
2018/04/17	2	64.60	3	65.77	65.80	-1	9,534	-0.01%
2018/04/13	1	69.90	3	70.23	69.50	-2	9,646	-0.02%
2018/04/12	24	72.09	3	70.80	71.20	21	9,783	0.21%
2018/04/11	0	0.00	19	71.63	73.20	-19	9,756	-0.19%
2018/04/10	11	69.00	0	0.00	67.80	11	9,676	0.11%
2018/04/09	14	72.51	0	0.00	70.00	14	9,651	0.15%
2018/04/03	0	0.00	1	69.40	68.50	-1	9,496	-0.01%
2018/04/02	10	67.60	0	0.00	67.70	10	9,481	0.11%
2018/03/29	0	0.00	1	67.80	67.90	-1	9,346	-0.01%
2018/03/28	1	67.20	1	68.40	66.80	0	9,330	0.00%
2018/03/23	0	0.00	2	66.70	66.60	-2	9,455	-0.02%
2018/03/22	0	0.00	1	65.50	66.00	-1	9,397	-0.01%
2018/03/19	1	66.80	0	0.00	66.90	1	9,804	0.01%
2018/03/16	1	66.80	0	0.00	69.10	1	9,671	0.01%
2018/03/15	0	0.00	10	68.10	67.70	-10	9,560	-0.10%
2018/03/14	10	66.50	2	66.60	66.30	8	9,556	0.08%
2018/03/12	1	66.70	0	0.00	66.60	1	9,519	0.01%
2018/03/09	5	69.86	1	69.80	69.40	4	9,414	0.04%
2018/03/08	23	73.10	23	75.67	72.40	0	9,334	0.00%
2018/03/07	1	71.20	5	71.74	72.70	-4	8,991	-0.04%
2018/03/05	2	69.90	1	69.70	69.90	1	8,961	0.01%
2018/03/02	1	68.20	0	0.00	68.10	1	8,984	0.01%
2018/03/01	1	68.90	1	69.50	70.80	0	9,006	0.00%
2018/02/27	1	70.30	0	0.00	70.30	1	8,924	0.01%
2018/02/26	1	72.60	5	73.22	72.60	-4	8,835	-0.05%
2018/02/23	1	72.10	1	74.60	72.10	0	8,758	0.00%
2018/02/22	11	73.05	0	0.00	72.50	11	8,743	0.13%
2018/02/21	11	71.82	1	74.10	74.10	10	8,709	0.11%
2018/02/06	0	0.00	1	65.40	64.70	-1	8,225	-0.01%
2018/01/31	1	73.10	0	0.00	72.70	1	8,392	0.01%
2018/01/30	0	0.00	2	72.80	74.20	-2	8,342	-0.02%
2018/01/29	0	0.00	4	73.40	75.00	-4	8,311	-0.05%
2018/01/26	5	71.16	0	0.00	70.40	5	8,146	0.06%
2018/01/25	1	72.40	0	0.00	72.80	1	8,089	0.01%
2018/01/23	0	0.00	1	67.10	67.00	-1	7,896	-0.01%
2018/01/22	0	0.00	1	66.50	67.30	-1	7,883	-0.01%
2018/01/18	1	64.90	0	0.00	64.20	1	7,966	0.01%
2018/01/17	0	0.00	4	64.50	65.20	-4	8,030	-0.05%
2018/01/16	2	65.05	1	64.90	63.00	1	8,226	0.01%
2018/01/15	1	63.40	2	63.85	63.30	-1	8,247	-0.01%
2018/01/12	2	65.20	0	0.00	65.60	2	8,190	0.02%
2018/01/11	1	65.90	0	0.00	68.00	1	8,023	0.01%
2018/01/09	1	63.20	2	63.05	61.50	-1	7,634	-0.01%
2018/01/08	2	60.85	2	60.00	61.00	0	7,466	0.00%
2018/01/05	1	57.90	0	0.00	58.20	1	7,233	0.01%
2018/01/04	1	57.60	7	57.77	59.20	-6	7,106	-0.08%
2018/01/03	0	0.00	3	53.90	55.30	-3	6,888	-0.04%
2018/01/02	1	52.70	0	0.00	52.80	1	6,782	0.01%