技嘉 (2376)-國票-天祥券商分點個股進出

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
1774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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/03	1.3	292.35	0	0.00	286.00	1.3	20,066	0.01%
2024/05/02	7.2	287.89	0	0.00	288.50	7.2	20,359	0.04%
2024/04/29	1	301.50	0	0.00	301.00	1	20,774	0.00%
2024/04/26	4	296.50	3.1	297.90	295.50	0.9	21,500	0.00%
2024/04/25	2.3	293.48	0	0.00	290.50	2.3	21,841	0.01%
2024/04/24	3.3	297.00	10	297.05	299.50	-6.7	21,890	-0.03%
2024/04/23	8.2	284.20	3	282.00	281.00	5.2	21,915	0.02%
2024/04/22	0	283.13	3	285.17	282.50	-3	21,890	-0.01%
2024/04/19	5	292.60	2	295.75	292.50	3	21,857	0.01%
2024/04/18	0	0.00	1.1	303.07	302.00	-1.1	21,884	-0.01%
2024/04/17	2	304.50	2	307.50	308.00	0	22,149	0.00%
2024/04/16	6	301.33	5.1	302.35	302.00	0.9	22,111	0.00%
2024/04/15	10	306.94	4	304.50	302.00	6	22,218	0.03%
2024/04/12	6	322.33	6	322.00	318.00	0	22,071	0.00%
2024/04/11	6	319.33	3	320.67	320.50	3	22,015	0.01%
2024/04/10	21.2	334.45	20	337.75	320.00	1.2	21,964	0.01%
2024/04/09	8.1	336.79	14	338.96	335.00	-5.9	21,664	-0.03%
2024/04/08	3	335.58	7	336.21	340.00	-4	21,721	-0.02%
2024/04/03	18	313.44	2	316.00	317.50	16	21,494	0.07%
2024/04/02	5	316.70	11	316.45	317.00	-6	21,370	-0.03%
2024/04/01	3	317.67	1	320.00	318.50	2	21,222	0.01%
2024/03/29	6.1	318.04	6.1	318.40	316.00	0	21,146	0.00%
2024/03/28	19	310.00	2	310.25	313.00	17	20,885	0.08%
2024/03/27	4.1	306.24	5	307.80	310.00	-0.9	20,888	0.00%
2024/03/26	7.1	306.56	3.2	305.62	304.50	4	20,952	0.02%
2024/03/25	15.2	307.46	4	307.50	306.00	11.2	20,978	0.05%
2024/03/22	13.8	300.65	8	301.56	303.00	5.8	21,011	0.03%
2024/03/21	14.6	292.01	2	293.50	291.00	12.6	20,568	0.06%
2024/03/20	8.2	301.30	0	0.00	295.00	8.2	20,540	0.04%
2024/03/19	0	307.00	0	0.00	305.00	0	20,591	0.00%
2024/03/18	0.4	309.53	0.3	310.61	310.50	0.1	20,605	0.00%
2024/03/15	11	313.37	11	308.55	313.00	0	20,670	0.00%
2024/03/14	7.2	323.49	3	318.17	317.50	4.2	20,584	0.02%
2024/03/13	9.3	340.49	7	335.71	328.00	2.3	20,968	0.01%
2024/03/12	5.2	359.47	1	356.50	355.00	4.2	20,947	0.02%
2024/03/11	4.1	366.20	12	366.91	360.00	-7.9	21,071	-0.04%
2024/03/08	15	366.39	15.2	364.48	358.00	-0.2	20,879	0.00%
2024/03/07	5	363.00	7	361.86	359.00	-2	20,680	-0.01%
2024/03/06	1	365.00	1.2	362.92	362.50	-0.2	20,673	0.00%
2024/03/05	2	363.00	5	361.00	361.50	-3	20,875	-0.01%
2024/03/04	9.2	362.72	8	367.38	354.50	1.2	20,978	0.01%
2024/03/01	8	355.13	13	355.54	361.00	-5	20,553	-0.02%
2024/02/29	6	340.75	2	339.00	345.00	4	20,268	0.02%
2024/02/27	5	335.79	1	334.50	334.00	4	20,072	0.02%
2024/02/26	3	334.33	2	335.00	335.00	1	20,034	0.01%
2024/02/23	20	351.05	32	346.73	342.50	-12	20,105	-0.06%
2024/02/22	21.2	353.55	6	354.92	347.00	15.2	20,284	0.07%
2024/02/21	8.1	349.54	4.1	347.30	347.50	4	19,874	0.02%
2024/02/20	12.1	356.80	10.2	359.06	357.00	1.9	19,790	0.01%
2024/02/19	4.3	368.36	10	371.40	366.50	-5.7	19,592	-0.03%
2024/02/16	5.2	380.41	15.5	381.13	381.00	-10.3	19,637	-0.05%
2024/02/15	3	361.50	8.3	366.65	370.50	-5.3	19,260	-0.03%
2024/02/05	4	337.88	5	339.10	337.00	-1	18,948	-0.01%
2024/02/02	9.2	336.79	13	330.77	333.00	-3.9	18,947	-0.02%
2024/02/01	14	305.54	4	308.63	313.50	10	18,987	0.05%
2024/01/31	5	312.30	33	309.44	309.00	-28	19,098	-0.15%
2024/01/30	3	305.33	3.3	305.85	305.00	-0.3	19,085	0.00%
2024/01/29	1	295.48	2	292.75	295.00	-1	19,111	-0.01%
2024/01/26	3.2	285.71	17	285.38	284.00	-13.9	19,311	-0.07%
2024/01/25	4	291.13	2	293.25	292.00	2	19,532	0.01%
2024/01/24	1	294.00	2	292.50	293.50	-1	19,400	-0.01%
2024/01/23	32	291.78	8.1	291.52	291.00	23.9	19,559	0.12%
2024/01/22	17	290.56	13.6	291.54	297.50	3.4	19,345	0.02%
2024/01/19	6	264.01	11.4	266.72	270.50	-5.3	18,793	-0.03%
2024/01/18	2	254.50	1	256.00	256.00	1	18,715	0.01%
2024/01/17	3	260.83	2	259.72	257.00	1	18,829	0.01%
2024/01/16	2	260.50	1	261.50	261.50	1	18,890	0.01%
2024/01/15	2	261.25	1	262.50	260.50	1	19,056	0.01%
2024/01/12	8	260.00	9.1	263.60	262.00	-1.1	19,319	-0.01%
2024/01/11	5.1	258.00	8.1	260.58	263.00	-3	19,423	-0.02%
2024/01/10	4	248.75	2	247.50	247.50	2	19,718	0.01%
2024/01/09	1	252.50	6	252.08	252.00	-5	19,960	-0.03%
2024/01/08	3	242.00	0	0.00	241.50	3	19,988	0.02%
2024/01/05	1	244.00	0	0.00	243.00	1	20,430	0.00%
2024/01/04	2	248.75	1.1	247.32	247.00	0.9	20,781	0.00%
2024/01/03	2	248.50	1	247.50	247.50	1	21,367	0.00%
2024/01/02	1.2	251.67	2	248.25	255.00	-0.8	21,383	0.00%
2023/12/29	0	0.00	1.2	269.25	266.00	-1.2	21,203	-0.01%
2023/12/28	0	0.00	1	266.00	265.50	-1	21,225	0.00%
2023/12/27	1	264.00	1	264.00	264.00	0	21,380	0.00%
2023/12/26	1	262.50	1	263.50	264.00	0	21,804	0.00%
2023/12/25	0	0.00	4	263.50	263.50	-4	22,253	-0.02%
2023/12/22	2	262.00	3	260.50	259.00	-1	22,547	0.00%
2023/12/21	5	260.00	9	261.50	262.00	-4	22,777	-0.02%
2023/12/20	1	262.50	3	264.00	261.50	-2	23,024	-0.01%
2023/12/19	5	255.80	3	258.50	260.00	2	23,341	0.01%
2023/12/18	5	257.60	4	257.25	255.50	1	23,623	0.00%
2023/12/15	11	256.36	7.1	257.93	254.00	3.9	24,052	0.02%
2023/12/14	5.1	257.51	8	259.75	257.50	-2.9	24,102	-0.01%
2023/12/13	5	252.50	1	250.00	250.00	4	24,239	0.02%
2023/12/12	7	252.71	2.1	252.83	250.50	4.9	24,357	0.02%
2023/12/11	4.1	253.38	3	254.00	251.50	1.1	24,544	0.00%
2023/12/08	12	266.96	21.8	265.89	258.50	-9.8	24,567	-0.04%
2023/12/07	4.1	256.31	6.6	252.88	259.50	-2.5	24,442	-0.01%
2023/12/06	6	238.83	12.3	240.41	243.50	-6.3	24,601	-0.03%
2023/12/05	6.4	230.17	2	228.75	228.50	4.4	24,768	0.02%
2023/12/04	10.2	238.89	5	237.50	236.00	5.2	25,017	0.02%
2023/12/01	3.1	246.02	2	246.75	246.00	1.1	25,087	0.00%
2023/11/30	8.6	245.73	10	248.60	250.00	-1.5	25,309	-0.01%
2023/11/29	4	242.38	7.1	242.80	243.50	-3.1	25,290	-0.01%
2023/11/28	1	234.00	3	235.00	235.00	-2	25,443	-0.01%
2023/11/27	1	232.00	2	230.50	230.00	-1	26,463	0.00%
2023/11/24	1	234.00	6	233.42	232.00	-5	26,978	-0.02%
2023/11/22	10.4	235.48	10	233.35	233.50	0.4	27,809	0.00%
2023/11/21	4.2	242.49	9	240.94	244.00	-4.8	27,996	-0.02%
2023/11/20	5.1	232.42	2	232.50	233.00	3.1	28,514	0.01%
2023/11/17	4	232.38	3	230.83	230.50	1	28,784	0.00%
2023/11/16	2	231.25	7	234.00	233.00	-5	29,414	-0.02%
2023/11/15	10	232.75	8	231.00	228.50	2	29,340	0.01%
2023/11/14	5	228.20	5	229.20	229.50	0	29,350	0.00%
2023/11/13	10	229.35	6	227.00	225.50	4	29,605	0.01%
2023/11/10	8	226.19	16.5	228.67	230.50	-8.5	29,695	-0.03%
2023/11/09	25.5	229.34	18	230.14	231.00	7.5	29,822	0.03%
2023/11/08	3	222.83	3	225.67	224.50	0	29,683	0.00%
2023/11/07	6	217.58	5	219.40	220.50	1	29,783	0.00%
2023/11/06	8	217.81	9	218.39	220.00	-1	30,121	0.00%
2023/11/03	4	222.25	15	221.23	220.50	-11	30,274	-0.04%
2023/11/02	10	228.95	5	227.70	226.50	5	30,540	0.02%
2023/11/01	3	217.50	6	218.67	221.00	-3	30,490	-0.01%
2023/10/31	11.1	226.14	24	223.04	217.50	-12.9	30,708	-0.04%
2023/10/30	7	235.86	2	233.00	232.50	5	30,679	0.02%
2023/10/27	12	234.83	2	235.50	235.50	10	30,856	0.03%
2023/10/26	1	236.00	371.2	232.94	232.00	-370.2	31,051	-1.19%	大賣/鉅額交易
2023/10/25	4	246.63	52	245.69	245.50	-48	31,115	-0.15%
2023/10/24	26	240.88	28	243.46	247.00	-2	31,257	-0.01%
2023/10/23	214	245.26	13	241.96	239.00	201	31,608	0.64%	大買/鉅額交易
2023/10/20	13	237.88	6	241.67	241.50	7	32,203	0.02%
2023/10/19	12	242.83	11	244.45	243.00	1	32,573	0.00%
2023/10/18	30.3	254.92	29	247.28	246.00	1.3	33,002	0.00%
2023/10/17	5	265.10	44	263.23	261.50	-39	32,569	-0.12%
2023/10/16	2	269.00	4	266.00	265.50	-2	32,685	-0.01%
2023/10/13	14.6	273.31	39	268.50	271.00	-24.4	33,080	-0.07%
2023/10/12	5	285.80	211	283.16	284.50	-206	32,909	-0.63%	大賣/鉅額交易
2023/10/11	45	292.48	51	281.42	274.00	-6	33,130	-0.02%
2023/10/06	110	294.37	32	288.58	289.50	78	33,267	0.23%	大買/
2023/10/05	10	287.65	7	287.79	288.00	3	33,634	0.01%
2023/10/04	2	284.25	26	288.67	287.50	-24	33,823	-0.07%
2023/10/03	54	290.15	10	292.00	290.00	44	34,036	0.13%
2023/10/02	14	294.04	8	294.19	290.00	6	34,069	0.02%
2023/09/28	127	282.05	11	285.86	281.50	116	33,874	0.34%	大買/鉅額交易
2023/09/27	1.4	282.38	7.1	282.30	284.50	-5.7	33,745	-0.02%
2023/09/26	112	280.78	126.1	278.66	275.50	-14.1	33,843	-0.04%	大買/大賣/
2023/09/25	230.2	273.14	8	274.56	274.50	222.2	33,822	0.66%	大買/鉅額交易
2023/09/22	29.1	267.40	26.2	272.72	279.00	3	33,668	0.01%
2023/09/21	10	263.15	10	266.25	268.50	0	33,359	0.00%
2023/09/20	18	263.86	17.2	265.05	263.50	0.9	33,008	0.00%
2023/09/19	4	260.37	4	253.50	253.50	0	32,760	0.00%
2023/09/18	17.1	260.20	12	260.13	260.00	5.1	32,765	0.02%
2023/09/15	3.2	273.34	4	273.25	271.50	-0.9	32,493	0.00%
2023/09/14	30	277.47	10	278.65	278.00	20	32,446	0.06%
2023/09/13	8.2	267.00	10	267.55	267.50	-1.8	32,186	-0.01%
2023/09/12	8.4	275.02	7	274.00	270.50	1.4	32,289	0.00%
2023/09/11	37.2	287.61	6	288.75	279.50	31.2	32,135	0.10%
2023/09/08	15.2	312.81	9	312.72	307.50	6.2	31,678	0.02%
2023/09/07	12	306.38	10	309.45	314.50	2	31,645	0.01%
2023/09/06	24.4	309.04	3	306.17	306.50	21.4	31,971	0.07%
2023/09/05	8.1	309.20	5	312.20	311.00	3.1	32,151	0.01%
2023/09/04	25.3	322.17	3	316.17	316.00	22.3	31,990	0.07%
2023/09/01	11.1	338.35	202	335.89	323.00	-190.9	32,027	-0.60%	大賣/鉅額交易
2023/08/31	8	342.88	292	344.58	341.00	-284	31,778	-0.89%	大賣/鉅額交易
2023/08/30	18	364.49	184	358.68	354.00	-166	31,011	-0.54%	大賣/鉅額交易
2023/08/29	121	353.88	11	355.14	354.00	110	31,023	0.35%	大買/鉅額交易
2023/08/28	4	342.55	3	338.67	345.00	1	30,750	0.00%
2023/08/25	31	344.16	25	344.72	342.50	6	30,385	0.02%
2023/08/24	196	353.25	144.5	354.36	354.00	51.5	30,075	0.17%	大買/大賣/
2023/08/23	130	333.71	4	333.38	334.50	126	29,494	0.43%	大買/鉅額交易
2023/08/22	97	328.34	12.5	337.10	335.50	84.5	30,070	0.28%
2023/08/21	0	0.00	3	310.17	310.50	-3	29,770	-0.01%
2023/08/18	8	318.75	15	309.03	312.00	-7	29,911	-0.02%
2023/08/17	114	328.27	19	332.34	331.00	95	29,649	0.32%	大買/
2023/08/16	13	317.00	57	330.84	334.50	-44	29,316	-0.15%
2023/08/15	211	311.77	7	316.42	316.00	204	29,189	0.70%	大買/鉅額交易
2023/08/14	6	292.17	12	292.83	296.00	-6	29,144	-0.02%
2023/08/11	12	300.17	2	303.75	300.50	10	29,103	0.03%
2023/08/10	15	301.73	6	300.73	296.00	9	28,971	0.03%
2023/08/09	6	335.00	1.1	346.79	328.50	4.9	28,392	0.02%
2023/08/08	6	343.82	5	338.94	333.50	1	27,833	0.00%
2023/08/07	2	326.21	3	328.50	336.50	-1	27,317	0.00%
2023/08/04	15	301.47	16.1	306.42	306.00	-1.1	27,098	0.00%
2023/08/02	5	315.70	6	308.89	297.00	-1	26,783	0.00%
2023/08/01	7	318.10	10	320.25	319.00	-3	26,423	-0.01%
2023/07/31	14.7	331.81	4	324.88	314.00	10.7	26,171	0.04%
2023/07/28	6	344.92	6.3	343.11	347.50	-0.3	25,871	0.00%
2023/07/27	2.5	332.02	2	344.00	332.00	0.5	25,518	0.00%
2023/07/26	7	337.79	4	335.41	333.00	3	25,212	0.01%
2023/07/25	14	370.25	13.2	372.63	352.50	0.8	24,586	0.00%
2023/07/24	8.4	333.11	12.4	336.21	354.50	-4	23,766	-0.02%
2023/07/21	8.2	316.24	2.2	308.02	322.50	6	23,010	0.03%
2023/07/20	0	305.00	0	0.00	305.00	0	22,300	0.00%
2023/07/19	3	308.69	4	309.26	298.50	-1	22,068	0.00%
2023/07/18	6	304.83	7.1	308.79	312.50	-1.1	21,625	0.00%
2023/07/17	3	296.83	2	299.50	293.50	1	20,944	0.00%
2023/07/14	9	293.05	9	296.34	296.00	0	20,668	0.00%
2023/07/13	8	317.01	13	323.00	295.50	-5	20,034	-0.02%
2023/07/12	5	294.20	2	295.75	304.00	3	19,203	0.02%
2023/07/11	3	280.33	6	276.33	276.50	-3	18,647	-0.02%
2023/07/10	9	271.33	6	273.32	273.50	3	18,304	0.02%
2023/07/07	1	268.50	0	0.00	261.00	1	17,909	0.01%
2023/07/06	2	267.50	1	266.00	264.00	1	17,667	0.01%
2023/07/05	2	261.79	3.2	267.06	265.00	-1.1	17,349	-0.01%
2023/07/04	3.2	253.41	16	269.03	272.50	-12.9	16,996	-0.08%
2023/07/03	4	250.50	5	251.90	248.00	-1	16,641	-0.01%
2023/06/30	3	237.50	3	235.33	243.50	0	16,329	0.00%
2023/06/29	2	231.24	5	230.40	233.00	-3	16,120	-0.02%
2023/06/28	2	233.02	8	234.25	227.00	-6	15,875	-0.04%
2023/06/27	2	233.00	0	0.00	233.00	2	15,635	0.01%
2023/06/26	4	248.63	1	253.49	243.50	3	15,298	0.02%
2023/06/21	1	257.50	2	256.50	260.00	-1	15,061	-0.01%
2023/06/20	2	254.50	3	255.67	256.00	-1	14,909	-0.01%
2023/06/19	5	251.80	0	0.00	252.50	5	14,742	0.03%
2023/06/16	7	254.79	1	257.00	254.50	6	14,558	0.04%
2023/06/15	5	247.50	2	246.50	246.00	3	14,123	0.02%
2023/06/14	9	241.83	7.1	244.91	242.50	1.9	13,790	0.01%
2023/06/13	8	248.50	5.1	248.47	245.00	2.9	13,545	0.02%
2023/06/12	2	252.00	278	251.67	243.00	-276	13,144	-2.10%	大賣/鉅額交易
2023/06/09	16	236.38	17	237.50	240.50	-1	12,421	-0.01%
2023/06/07	1	223.50	2	222.25	224.50	-1	11,744	-0.01%
2023/06/06	60	208.50	2	207.50	209.00	58	11,416	0.51%
2023/06/05	3	210.00	120	211.37	211.50	-117	11,220	-1.04%	大賣/鉅額交易
2023/06/02	221	198.18	15.2	203.03	203.00	205.8	10,857	1.90%	大買/鉅額交易
2023/06/01	1.1	190.18	6	187.50	190.50	-4.9	10,204	-0.05%
2023/05/31	7.1	185.73	16	185.78	186.50	-8.9	9,895	-0.09%
2023/05/30	3	182.00	2	183.50	184.50	1	9,695	0.01%
2023/05/29	105.2	181.72	90	188.40	186.00	15.2	9,462	0.16%	大買/
2023/05/26	131	184.55	137	192.29	185.00	-6	9,012	-0.07%	大買/大賣/
2023/05/25	2	180.00	70	179.29	180.00	-68	8,182	-0.83%
2023/05/24	8	163.38	6.4	163.86	165.00	1.6	7,686	0.02%
2023/05/23	198.4	159.98	21	161.05	160.00	177.4	7,391	2.40%	大買/鉅額交易
2023/05/22	4	160.00	1	162.00	161.50	3	7,261	0.04%
2023/05/19	2	161.25	4.1	161.98	164.00	-2.1	7,143	-0.03%
2023/05/18	2	158.00	4	155.00	159.50	-2	6,904	-0.03%
2023/05/17	23	148.57	11	149.55	149.50	12	6,508	0.18%
2023/05/16	1	144.00	2.1	142.46	144.50	-1.1	6,089	-0.02%
2023/05/15	1	136.50	0.1	136.00	135.50	0.9	5,715	0.02%
2023/05/12	1	140.00	1	139.00	139.00	0	5,663	0.00%
2023/05/11	0	0.00	19	140.53	141.00	-19	5,621	-0.34%
2023/05/10	1	135.50	3	139.67	139.50	-2	5,636	-0.04%
2023/05/09	1	139.50	0	0.00	139.00	1	5,615	0.02%
2023/05/08	1	137.50	5.1	136.00	135.00	-4.1	5,574	-0.07%
2023/05/05	0	0.00	1	137.00	137.00	-1	5,671	-0.02%
2023/05/04	1.1	136.48	3	136.00	136.00	-2	5,687	-0.03%
2023/05/03	5	133.80	0.1	133.50	132.50	4.9	5,678	0.09%
2023/05/02	0.1	135.00	0	0.00	135.00	0.1	5,777	0.00%
2023/04/28	0	0.00	4	131.00	131.00	-4	5,875	-0.07%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/25	1	129.50	0	0.00	129.00	1	5,983	0.02%
2023/04/21	0	0.00	4	132.50	132.00	-4	6,020	-0.07%
2023/04/20	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2023/04/19	1	133.00	1	132.00	134.50	0	6,132	0.00%
2023/04/18	1	135.50	0	0.00	135.50	1	6,115	0.02%
2023/04/17	1	136.00	1	136.00	135.00	0	6,169	0.00%
2023/04/14	0	0.00	1	134.00	134.50	-1	6,224	-0.02%
2023/04/13	0	0.00	1	132.00	132.00	-1	6,302	-0.02%
2023/04/12	1	135.50	0	0.00	136.50	1	6,266	0.02%
2023/04/11	0	0.00	1	135.50	135.50	-1	6,291	-0.02%
2023/04/10	1	134.00	2	135.75	136.50	-1	6,250	-0.02%
2023/04/07	1	135.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	7	136.00	138.00	-7	6,239	-0.11%
2023/03/31	1	132.00	1	133.50	133.50	0	6,146	0.00%
2023/03/30	1	132.50	3.3	133.45	133.00	-2.3	6,240	-0.04%
2023/03/29	1	130.00	2	129.00	130.00	-1	6,253	-0.02%
2023/03/27	1.3	128.00	0	0.00	128.00	1.3	6,570	0.02%
2023/03/24	0	0.00	2	128.50	129.00	-2	6,994	-0.03%
2023/03/23	1	123.50	2	125.50	126.00	-1	7,530	-0.01%
2023/03/22	4	123.75	5	123.30	123.50	-1	7,667	-0.01%
2023/03/20	1	119.00	0	0.00	120.00	1	7,621	0.01%
2023/03/16	1	120.50	1	119.50	119.50	0	7,638	0.00%
2023/03/10	0.1	119.50	4	119.50	120.00	-3.9	7,731	-0.05%
2023/03/08	0	0.00	1	118.50	117.00	-1	7,802	-0.01%
2023/03/07	1	119.00	1	118.50	119.50	0	7,775	0.00%
2023/03/02	0	0.00	11	118.14	120.00	-11	8,078	-0.14%
2023/02/24	4	119.88	2	122.50	119.00	2	8,196	0.02%
2023/02/23	13	121.46	10	120.90	120.50	3	8,349	0.04%
2023/02/20	3	116.50	0	0.00	116.50	3	9,029	0.03%
2023/02/17	4	117.75	0	0.00	117.50	4	9,090	0.04%
2023/02/16	0	0.00	1	120.50	121.00	-1	9,203	-0.01%
2023/02/15	0	0.00	4	119.50	119.00	-4	9,259	-0.04%
2023/02/14	1	118.00	4	118.88	119.00	-3	9,307	-0.03%
2023/02/13	1	116.50	2	118.00	117.50	-1	9,392	-0.01%
2023/02/09	1	118.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	5	121.10	12	121.25	120.00	-7	9,879	-0.07%
2023/02/07	2	119.50	3	119.50	119.50	-1	9,880	-0.01%
2023/02/06	0	0.00	1	115.50	116.00	-1	9,766	-0.01%
2023/02/03	1	115.00	0	0.00	114.50	1	9,695	0.01%
2023/02/02	2	117.50	2	117.75	118.00	0	9,613	0.00%
2023/02/01	1	116.50	1	117.50	117.00	0	9,610	0.00%
2023/01/31	8	116.81	1	121.50	115.50	7	9,642	0.07%
2023/01/30	1	117.00	5	118.80	119.50	-4	9,570	-0.04%
2023/01/17	1	114.00	0	0.00	114.00	1	9,451	0.01%
2023/01/16	0	0.00	2	114.50	113.50	-2	9,558	-0.02%
2023/01/13	1	114.50	2	114.00	114.00	-1	9,583	-0.01%
2023/01/12	1	114.50	4	114.00	114.00	-3	9,710	-0.03%
2023/01/11	0	0.00	7	114.36	114.50	-7	10,011	-0.07%
2023/01/10	0	0.00	2	113.75	114.50	-2	10,444	-0.02%
2023/01/09	1	113.50	6	113.25	113.50	-5	10,464	-0.05%
2023/01/06	0	0.00	3	112.00	112.00	-3	10,450	-0.03%
2023/01/05	1	114.00	4	110.00	110.50	-3	10,448	-0.03%
2023/01/03	0	0.00	4	110.75	111.00	-4	10,354	-0.04%
2022/12/30	2	108.75	2	106.50	106.50	0	10,334	0.00%
2022/12/29	1	107.50	3	106.67	107.50	-2	10,358	-0.02%
2022/12/27	0	0.00	1	106.00	106.00	-1	10,486	-0.01%
2022/12/26	2	107.00	1	105.00	105.00	1	10,496	0.01%
2022/12/23	0	0.00	2	105.25	106.50	-2	10,489	-0.02%
2022/12/22	0	0.00	5	103.80	105.00	-5	10,577	-0.05%
2022/12/21	1	100.50	0	0.00	101.00	1	10,486	0.01%
2022/12/20	7	102.93	3	100.17	100.00	4	10,440	0.04%
2022/12/19	5	104.70	0	0.00	103.00	5	10,318	0.05%
2022/12/16	4	108.13	0	0.00	107.00	4	10,187	0.04%
2022/12/15	4	113.50	14	114.61	114.00	-10	9,893	-0.10%
2022/12/14	3	105.17	2	107.00	107.00	1	9,425	0.01%
2022/12/09	4	103.38	0	0.00	102.50	4	9,695	0.04%
2022/12/07	1	100.50	2	101.00	101.00	-1	10,046	-0.01%
2022/12/06	5	105.20	1	103.50	103.50	4	10,246	0.04%
2022/12/05	5	109.30	0	0.00	108.00	5	10,310	0.05%
2022/12/02	1	110.50	2	110.50	111.00	-1	10,365	-0.01%
2022/12/01	1	109.50	9	110.72	112.50	-8	10,376	-0.08%
2022/11/30	2	107.75	1	107.50	108.00	1	10,259	0.01%
2022/11/29	2	108.25	1	108.00	108.00	1	10,182	0.01%
2022/11/28	1	109.00	0	0.00	108.50	1	10,151	0.01%
2022/11/25	5	108.50	6	109.42	107.50	-1	10,102	-0.01%
2022/11/24	0	0.00	1	106.00	107.00	-1	9,830	-0.01%
2022/11/23	5	106.20	0	0.00	105.50	5	9,809	0.05%
2022/11/22	3	107.83	1	106.00	107.00	2	9,772	0.02%
2022/11/21	5	109.40	2	108.00	108.00	3	9,725	0.03%
2022/11/18	7	110.21	8	112.19	113.00	-1	9,512	-0.01%
2022/11/17	1	104.50	1	106.00	107.00	0	9,089	0.00%
2022/11/16	2	101.75	3	103.67	104.00	-1	8,886	-0.01%
2022/11/15	2	99.00	2	99.40	99.00	0	8,682	0.00%
2022/11/14	5	98.94	11	99.40	100.50	-6	8,649	-0.07%
2022/11/10	7	100.37	6	99.92	100.50	1	8,519	0.01%
2022/11/09	1	101.50	5	101.90	102.50	-4	8,495	-0.05%
2022/11/08	1	100.50	1	100.50	101.00	0	8,550	0.00%
2022/11/07	2	100.50	5	100.82	102.00	-3	8,528	-0.04%
2022/11/04	1	96.00	1	96.80	96.80	0	8,287	0.00%
2022/11/03	9	94.91	10.1	94.82	95.10	-1.1	8,107	-0.01%
2022/11/01	1	91.60	0	0.00	91.50	1	7,996	0.01%
2022/10/28	0	0.00	6	93.00	92.50	-6	8,131	-0.07%
2022/10/27	5	92.20	3	92.63	93.00	2	8,161	0.02%
2022/10/26	1	90.90	5	91.52	91.30	-4	8,133	-0.05%
2022/10/25	0	0.00	5	89.28	90.20	-5	8,121	-0.06%
2022/10/24	9	91.06	3	92.03	90.00	6	8,135	0.07%
2022/10/21	1	89.60	0	0.00	90.30	1	8,075	0.01%
2022/10/20	3	89.70	0	0.00	90.00	3	8,092	0.04%
2022/10/19	6	90.63	8	91.53	91.60	-2	8,056	-0.02%
2022/10/18	24	90.04	37.5	89.07	89.30	-13.5	7,844	-0.17%
2022/10/17	1	79.60	1	81.80	83.10	0	7,549	0.00%
2022/10/14	5.1	83.55	0	0.00	82.10	5.1	7,581	0.07%
2022/10/13	0	0.00	9	82.83	82.90	-9	7,723	-0.12%
2022/10/12	1	82.50	0	0.00	82.70	1	7,919	0.01%
2022/10/07	3	85.33	0	0.00	84.80	3	7,914	0.04%
2022/10/06	2	89.35	1	91.40	89.00	1	7,802	0.01%
2022/10/05	4	91.10	0	0.00	90.60	4	7,777	0.05%
2022/10/04	1	90.30	1	90.80	90.70	0	7,749	0.00%
2022/09/30	1.1	87.91	0	0.00	88.30	1.1	7,713	0.01%
2022/09/29	2	89.60	1	90.50	88.90	1	7,691	0.01%
2022/09/28	0	0.00	9	89.30	88.40	-9	7,664	-0.12%
2022/09/27	1	88.10	1	89.20	89.00	0	7,667	0.00%
2022/09/26	1	88.90	1	90.20	89.20	0	7,668	0.00%
2022/09/23	0	0.00	1	93.30	92.20	-1	7,904	-0.01%
2022/09/22	2	92.10	7	92.11	93.00	-5	7,956	-0.06%
2022/09/21	2.3	90.10	2	90.50	90.00	0.3	7,830	0.00%
2022/09/20	3	93.93	1	95.10	93.20	2	7,646	0.03%
2022/09/19	1	95.90	8	95.63	95.30	-7	7,475	-0.09%
2022/09/16	3	95.33	0	0.00	93.70	3	7,292	0.04%
2022/09/15	3	94.70	8	95.69	95.50	-5	7,172	-0.07%
2022/09/14	9	91.50	10	91.25	91.00	-1	6,920	-0.01%
2022/09/13	5	93.48	24	93.89	92.90	-19	6,768	-0.28%
2022/09/12	3	90.37	19.3	90.81	91.10	-16.3	6,573	-0.25%
2022/09/08	0	0.00	15	83.72	86.20	-15	6,484	-0.23%
2022/09/07	2	80.25	0.6	80.60	80.30	1.4	6,467	0.02%
2022/09/06	2	82.25	1	81.30	81.20	1	6,615	0.02%
2022/09/05	2	84.05	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	8	85.13	85.10	-8	6,708	-0.12%
2022/09/01	4	84.55	1	84.00	83.90	3	6,762	0.04%
2022/08/31	0	0.00	3.1	85.67	85.90	-3.1	6,740	-0.05%
2022/08/30	1	84.80	0	0.00	84.50	1	6,789	0.01%
2022/08/29	4	84.53	3	84.63	84.80	1	6,829	0.01%
2022/08/26	1	85.50	2	87.00	87.00	-1	6,799	-0.01%
2022/08/25	5	84.58	4	84.93	85.70	1	6,768	0.01%
2022/08/24	2	83.85	6	84.18	83.50	-4	6,749	-0.06%
2022/08/23	5	83.44	1	83.50	83.50	4	6,791	0.06%
2022/08/22	2	85.85	3	85.77	85.00	-1	6,893	-0.01%
2022/08/19	5.2	86.90	6.1	87.27	87.10	-0.9	6,903	-0.01%
2022/08/18	17	86.51	5	86.28	86.90	12	6,890	0.17%
2022/08/17	0	0.00	2.2	85.12	85.30	-2.2	6,838	-0.03%
2022/08/16	3	84.10	2	84.55	83.60	1	6,825	0.01%
2022/08/15	6	85.20	24	84.18	85.20	-18	6,797	-0.26%
2022/08/12	3	82.53	2	82.15	82.80	1	6,669	0.01%
2022/08/11	2	80.25	4	80.77	80.30	-2	6,549	-0.03%
2022/08/10	1	79.00	1	79.50	79.30	0	6,543	0.00%
2022/08/09	3	78.83	8	78.91	79.90	-5	6,553	-0.08%
2022/08/08	7	79.51	0	0.00	79.70	7	6,590	0.11%
2022/08/05	2	80.55	1	80.60	80.60	1	6,588	0.02%
2022/08/04	5.2	80.22	23	80.81	79.60	-17.8	6,598	-0.27%
2022/08/03	7	92.14	2.5	92.24	92.30	4.5	6,507	0.07%
2022/08/02	8	92.14	4.5	92.46	92.20	3.5	6,427	0.05%
2022/08/01	3	92.77	2	92.95	93.30	1	6,343	0.02%
2022/07/29	24	90.90	6	91.42	91.40	18	6,304	0.29%
2022/07/28	6	91.30	5.2	91.27	90.70	0.9	6,307	0.01%
2022/07/27	9	90.28	2.8	91.13	91.00	6.2	6,285	0.10%
2022/07/26	29.1	90.89	0.7	90.90	89.80	28.4	6,222	0.46%
2022/07/25	2	93.55	2	94.55	94.00	0	6,130	0.00%
2022/07/22	11	95.87	5.3	95.81	95.30	5.7	6,050	0.09%
2022/07/21	5	96.86	7	97.19	97.90	-2	5,927	-0.03%
2022/07/20	3	96.97	13.5	96.81	96.80	-10.5	5,880	-0.18%
2022/07/19	12	94.03	11	94.85	93.80	1	5,812	0.02%
2022/07/18	29	91.15	36	91.75	91.80	-7	5,674	-0.12%
2022/07/15	2.1	87.51	0	0.00	87.40	2.1	5,653	0.04%
2022/07/14	1	84.80	2	86.45	87.40	-1	5,744	-0.02%
2022/07/13	0	0.00	1.7	86.18	86.00	-1.7	5,840	-0.03%
2022/07/12	11	84.72	3	83.67	83.40	8	5,872	0.14%
2022/07/11	3.1	87.70	4.3	88.33	87.50	-1.2	5,853	-0.02%
2022/07/08	6	88.85	9	88.70	89.30	-3	5,914	-0.05%
2022/07/07	3.1	85.32	2	85.55	86.70	1.1	5,950	0.02%
2022/07/06	5	86.98	8	87.74	86.00	-3	6,044	-0.05%
2022/07/05	4	85.08	27.6	85.16	86.20	-23.6	6,044	-0.39%
2022/07/04	14.1	82.51	6.4	83.18	83.40	7.7	6,076	0.13%
2022/07/01	25	84.03	6	81.55	81.50	19	6,107	0.31%
2022/06/30	21	88.92	5	89.10	88.70	16	5,859	0.27%
2022/06/29	0	0.00	3	91.80	92.00	-3	5,812	-0.05%
2022/06/27	1	95.30	0.2	95.50	95.30	0.8	5,842	0.01%
2022/06/23	3	92.77	4	93.50	92.30	-1	5,883	-0.02%
2022/06/22	4	93.58	0	0.00	92.10	4	5,892	0.07%
2022/06/21	1.1	96.51	1	96.70	96.50	0.1	5,892	0.00%
2022/06/20	5	96.50	4	94.00	93.90	1	5,958	0.02%
2022/06/17	2	97.00	1.3	98.27	98.00	0.7	6,056	0.01%
2022/06/16	4	99.80	5.2	99.86	98.80	-1.2	6,177	-0.02%
2022/06/15	14	101.50	2	100.75	100.00	12	6,163	0.19%
2022/06/14	4	102.63	0.3	106.00	104.00	3.7	6,154	0.06%
2022/06/13	2	105.50	1	106.00	106.00	1	6,167	0.02%
2022/06/10	7	109.50	0	0.00	109.50	7	6,272	0.11%
2022/06/09	1	113.50	1	114.00	114.00	0	6,453	0.00%
2022/06/08	1	115.50	4	115.38	114.50	-3	6,731	-0.04%
2022/06/07	1	113.50	1	114.00	114.00	0	6,811	0.00%
2022/06/06	3	111.00	1	110.50	110.50	2	6,889	0.03%
2022/06/02	4	111.38	2	111.00	110.50	2	7,007	0.03%
2022/06/01	1	113.00	2	113.00	112.50	-1	7,227	-0.01%
2022/05/31	1	111.50	2	112.75	113.00	-1	7,306	-0.01%
2022/05/30	3	112.50	2	112.50	112.50	1	7,376	0.01%
2022/05/27	2	108.00	1.5	108.33	108.00	0.5	7,348	0.01%
2022/05/26	3	105.17	1.9	105.29	105.00	1.1	7,523	0.01%
2022/05/25	0	0.00	0.1	106.00	105.50	-0.1	7,686	0.00%
2022/05/24	0.2	105.50	0	0.00	104.50	0.2	7,831	0.00%
2022/05/23	4.1	106.13	3	106.17	105.50	1.1	7,936	0.01%
2022/05/20	5.8	108.09	0.6	108.00	107.00	5.2	8,155	0.06%
2022/05/19	1	109.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	4.3	109.58	1	111.00	110.50	3.3	8,338	0.04%
2022/05/17	0	0.00	1	109.00	108.50	-1	8,414	-0.01%
2022/05/16	1	107.50	1	110.50	107.50	0	8,507	0.00%
2022/05/13	0	0.00	1.5	108.50	108.00	-1.5	8,587	-0.02%
2022/05/12	2	105.00	2.5	106.50	105.50	-0.5	8,662	-0.01%
2022/05/11	10	107.20	2	106.00	106.00	8	8,893	0.09%
2022/05/10	1	107.00	1	108.50	110.00	0	8,902	0.00%
2022/05/09	2	110.00	2	111.75	110.00	0	9,013	0.00%
2022/05/06	2	111.25	2	111.25	111.50	0	9,231	0.00%
2022/05/05	4	114.88	1	115.00	114.50	3	9,365	0.03%
2022/05/04	6	111.00	9	114.33	115.00	-3	9,416	-0.03%
2022/04/29	2	110.50	0	110.50	108.50	2	9,485	0.02%
2022/04/28	1	108.50	0	0.00	108.00	1	9,529	0.01%
2022/04/27	1	106.00	6	106.00	107.50	-5	9,616	-0.05%
2022/04/26	0	0.00	1	109.00	108.50	-1	9,599	-0.01%
2022/04/25	4.1	107.76	2	108.35	107.00	2.1	9,596	0.02%
2022/04/22	1	113.00	0	115.00	111.50	1	9,530	0.01%
2022/04/21	2	114.50	0	0.00	113.50	2	9,544	0.02%
2022/04/20	1	115.00	1	115.50	116.00	0	9,565	0.00%
2022/04/19	1	113.00	1	114.50	113.50	0	9,539	0.00%
2022/04/18	2	110.75	2	112.00	111.00	0	9,657	0.00%
2022/04/15	13.1	112.69	13.4	113.61	112.50	-0.4	9,847	0.00%
2022/04/14	2	115.50	1	116.50	114.50	1	10,028	0.01%
2022/04/13	1.1	116.92	0.6	117.00	116.00	0.5	10,073	0.01%
2022/04/12	3.1	117.69	0.4	118.50	117.00	2.6	10,092	0.03%
2022/04/11	9.1	121.66	1	119.50	119.50	8.1	10,188	0.08%
2022/04/08	2.1	121.29	1	122.50	122.50	1.1	10,174	0.01%
2022/04/07	5.2	124.64	5	124.10	122.50	0.2	10,113	0.00%
2022/04/06	2.1	128.50	0	0.00	127.50	2.1	10,048	0.02%
2022/04/01	1	128.00	2	129.25	130.50	-1	10,021	-0.01%
2022/03/31	1	130.00	1	130.50	130.00	0	10,067	0.00%
2022/03/30	5.2	129.92	1	130.00	130.00	4.2	10,111	0.04%
2022/03/28	0	0.00	1	131.00	131.50	-1	10,345	-0.01%
2022/03/25	2.2	129.80	1	131.50	130.50	1.2	10,598	0.01%
2022/03/24	2	128.25	2	129.50	129.50	0	10,745	0.00%
2022/03/23	2	128.75	3	130.00	129.00	-1	10,883	-0.01%
2022/03/22	6.4	125.90	7	126.93	128.50	-0.6	11,334	-0.01%
2022/03/21	14.2	132.77	0	0.00	131.00	14.2	11,369	0.12%
2022/03/18	1	129.50	3	131.17	130.50	-2	11,535	-0.02%
2022/03/17	1	130.00	1	130.50	130.50	0	12,011	0.00%
2022/03/16	0.1	128.00	0	0.00	127.00	0.1	12,303	0.00%
2022/03/15	8	127.44	12	128.29	126.00	-4	12,771	-0.03%
2022/03/14	8.1	129.43	3	129.17	130.50	5.1	13,145	0.04%
2022/03/11	13.2	133.38	3	131.50	133.00	10.2	13,092	0.08%
2022/03/10	7	140.14	1	143.00	138.50	6	13,162	0.05%
2022/03/09	6.1	135.76	0	0.00	136.00	6.1	13,254	0.05%
2022/03/08	2.1	135.80	0	0.00	135.50	2.1	13,304	0.02%
2022/03/07	2.2	139.43	0	0.00	139.50	2.2	13,326	0.02%
2022/03/04	3	146.00	0	0.00	148.00	3	13,289	0.02%
2022/03/03	4	148.25	0	0.00	148.50	4	13,403	0.03%
2022/03/02	1	144.50	1.1	146.91	146.00	-0.1	13,442	0.00%
2022/02/25	0.1	138.50	0	0.00	140.00	0.1	13,345	0.00%
2022/02/24	4	142.88	4	143.25	141.00	0	13,363	0.00%
2022/02/23	1	145.50	1	148.00	148.00	0	13,405	0.00%
2022/02/22	8	141.44	9	142.61	140.00	-1	13,560	-0.01%
2022/02/21	2	148.00	3	147.50	147.50	-1	13,689	-0.01%
2022/02/18	3	152.50	0	0.00	152.50	3	13,886	0.02%
2022/02/17	1	151.50	2	151.75	152.50	-1	14,252	-0.01%
2022/02/16	8	151.88	1	153.00	151.50	7	14,789	0.05%
2022/02/15	3	149.33	2	151.00	149.50	1	15,392	0.01%
2022/02/11	0	0.00	2	150.75	148.00	-2	16,225	-0.01%
2022/02/09	0	0.00	0.1	153.00	152.50	-0.1	17,851	0.00%
2022/02/08	3	148.00	8.2	149.65	152.50	-5.2	18,397	-0.03%
2022/02/07	5	144.00	1.2	143.79	146.00	3.8	18,438	0.02%
2022/01/26	0.1	139.50	0	0.00	137.50	0.1	18,851	0.00%
2022/01/25	0	0.00	1.1	141.91	142.00	-1.1	19,252	-0.01%
2022/01/21	1	139.00	0	0.00	141.00	1	20,164	0.00%
2022/01/19	0	0.00	1	143.50	143.50	-1	20,165	0.00%
2022/01/17	0.1	139.50	0	0.00	140.50	0.1	20,318	0.00%
2022/01/13	0	0.00	2	140.00	139.50	-2	21,100	-0.01%
2022/01/12	0.2	141.75	0	0.00	142.00	0.2	21,156	0.00%
2022/01/11	1.1	143.00	3	141.50	141.00	-1.9	21,319	-0.01%
2022/01/10	1	146.50	6	148.17	149.00	-5	21,764	-0.02%
2022/01/07	14.1	149.91	10	147.90	147.50	4.1	21,736	0.02%
2022/01/06	1.1	154.45	5	152.70	154.50	-3.9	21,802	-0.02%
2022/01/05	0	0.00	8	153.63	154.00	-8	22,262	-0.04%
2022/01/04	11	153.32	5	158.70	152.50	6	23,353	0.03%
2022/01/03	1	154.00	1	156.00	156.50	0	24,034	0.00%
2021/12/30	0	0.00	3	153.17	155.50	-3	24,047	-0.01%
2021/12/29	3	157.00	4	154.13	154.00	-1	24,031	0.00%
2021/12/28	0	0.00	2	156.50	156.50	-2	24,030	-0.01%
2021/12/27	5	156.20	0	0.00	155.00	5	24,009	0.02%
2021/12/24	0	0.00	1	155.00	156.00	-1	23,957	0.00%
2021/12/23	5	155.80	0	0.00	155.00	5	23,949	0.02%
2021/12/22	1	154.50	3	157.00	157.00	-2	23,896	-0.01%
2021/12/21	2	152.75	13	153.73	155.00	-11	23,739	-0.05%
2021/12/20	3	157.83	0	0.00	153.50	3	23,512	0.01%
2021/12/17	2	155.00	1	154.00	154.50	1	23,365	0.00%
2021/12/16	4	161.63	7	161.14	158.00	-3	23,232	-0.01%
2021/12/15	10	153.25	7	153.21	152.50	3	22,701	0.01%
2021/12/14	13	154.77	5	153.30	151.50	8	22,456	0.04%
2021/12/13	18	158.81	13	158.85	160.00	5	22,105	0.02%
2021/12/10	2	152.00	4	150.50	152.50	-2	21,555	-0.01%
2021/12/09	11	146.64	19	147.05	148.00	-8	21,107	-0.04%
2021/12/08	5	141.00	99	141.54	142.50	-94	20,581	-0.46%
2021/12/07	5	133.30	2	133.75	132.50	3	20,071	0.01%
2021/12/06	17	133.97	1	135.00	134.50	16	19,908	0.08%
2021/12/03	2	140.75	7	140.14	141.00	-5	19,687	-0.03%
2021/12/02	2	136.25	4	138.25	136.50	-2	19,627	-0.01%
2021/12/01	0	0.00	3	137.67	139.00	-3	19,526	-0.02%
2021/11/30	2	137.75	5	135.60	136.00	-3	19,466	-0.02%
2021/11/29	8	130.25	4	129.88	132.00	4	19,444	0.02%
2021/11/26	2	134.50	22.3	133.90	135.00	-20.3	19,377	-0.10%
2021/11/25	1	135.00	8	135.06	134.00	-7	19,277	-0.04%
2021/11/24	0	0.00	2	132.75	134.00	-2	19,241	-0.01%
2021/11/23	6.1	134.75	6	134.17	134.50	0.1	19,141	0.00%
2021/11/22	13	138.19	0	0.00	138.00	13	18,983	0.07%
2021/11/19	4	139.75	5	140.90	141.00	-1	18,878	-0.01%
2021/11/18	10.2	140.92	0	0.00	138.50	10.2	18,774	0.05%
2021/11/17	36	139.82	39	141.45	143.00	-3	18,459	-0.02%
2021/11/16	9	140.78	19	140.42	140.50	-10	18,248	-0.05%
2021/11/15	25	137.76	1	141.00	136.00	24	17,904	0.13%
2021/11/12	29	132.91	29	135.69	135.50	0	17,418	0.00%
2021/11/11	6	135.58	8	138.56	137.00	-2	16,805	-0.01%
2021/11/10	3	139.67	5	139.70	139.00	-2	16,617	-0.01%
2021/11/09	10	137.00	16	137.94	136.50	-6	16,104	-0.04%
2021/11/08	22	132.93	7	131.14	133.50	15	15,262	0.10%
2021/11/05	3	125.00	6	125.25	124.00	-3	14,409	-0.02%
2021/11/04	5	122.70	6	123.50	121.00	-1	13,781	-0.01%
2021/11/03	11	121.14	19	120.32	123.00	-8	13,598	-0.06%
2021/11/02	13	120.38	16	119.97	118.50	-3	13,020	-0.02%
2021/11/01	16	117.91	12	118.04	119.50	4	12,583	0.03%
2021/10/29	3	111.33	10	111.50	112.50	-7	11,904	-0.06%
2021/10/28	3	107.67	1	107.50	107.50	2	11,594	0.02%
2021/10/27	3	107.00	2	107.75	108.00	1	11,525	0.01%
2021/10/26	2	108.00	1	108.00	105.50	1	11,465	0.01%
2021/10/25	6	104.92	1	104.50	104.00	5	11,395	0.04%
2021/10/22	6	105.33	3	106.33	105.00	3	11,377	0.03%
2021/10/21	16	109.38	7	110.71	106.50	9	11,294	0.08%
2021/10/20	0	0.00	1	109.50	110.00	-1	10,860	-0.01%
2021/10/19	5	108.70	10	109.00	110.00	-5	10,784	-0.05%
2021/10/18	14	109.71	16	110.94	107.00	-2	10,665	-0.02%
2021/10/15	4	106.25	3	106.50	107.00	1	10,137	0.01%
2021/10/14	3	105.33	4	103.75	104.50	-1	9,964	-0.01%
2021/10/13	4	104.88	12	105.00	107.00	-8	9,776	-0.08%
2021/10/12	28	104.27	11.1	104.61	105.00	16.9	9,222	0.18%
2021/10/08	8	97.64	25.2	99.62	100.50	-17.2	8,078	-0.21%
2021/10/07	2	88.80	5	91.80	91.80	-3	7,290	-0.04%
2021/10/06	0	0.00	1	84.60	83.50	-1	7,296	-0.01%
2021/10/05	6	84.17	0	0.00	84.90	6	7,486	0.08%
2021/09/30	6	85.23	2	85.40	86.80	4	7,810	0.05%
2021/09/29	6	86.85	4	86.80	86.90	2	7,877	0.03%
2021/09/27	14.1	90.84	9	91.24	90.50	5.1	7,945	0.06%
2021/09/24	7	92.93	3	93.27	92.10	4	7,949	0.05%
2021/09/23	2	92.75	2	92.60	93.00	0	7,945	0.00%
2021/09/22	1	88.40	1	90.30	91.00	0	7,995	0.00%
2021/09/17	4	91.05	0	0.00	91.10	4	8,137	0.05%
2021/09/16	0	0.00	1	90.90	90.90	-1	8,304	-0.01%
2021/09/14	0	0.00	3	90.20	90.20	-3	8,458	-0.04%
2021/09/13	0	0.00	4	90.90	90.10	-4	8,842	-0.05%
2021/09/10	2	89.70	6	90.00	90.30	-4	9,126	-0.04%
2021/09/09	1	88.30	0	0.00	89.90	1	9,546	0.01%
2021/09/08	7	88.66	0	0.00	87.70	7	9,669	0.07%
2021/09/07	2	92.05	3	92.90	91.30	-1	9,625	-0.01%
2021/09/06	14	90.21	1	91.30	90.70	13	9,556	0.14%
2021/09/03	1	88.90	2	89.25	90.20	-1	9,531	-0.01%
2021/09/02	5	89.92	81	90.45	88.80	-76	9,559	-0.79%
2021/09/01	1	87.70	12	89.13	91.50	-11	9,567	-0.11%
2021/08/31	0	0.00	2	86.90	87.80	-2	9,523	-0.02%
2021/08/30	3	85.67	0	0.00	85.30	3	9,551	0.03%
2021/08/27	1	86.30	0.1	86.30	86.30	0.9	9,540	0.01%
2021/08/26	74	86.26	0	0.00	86.00	74	9,584	0.77%
2021/08/25	1	86.10	1	85.60	87.20	0	9,663	0.00%
2021/08/24	58	86.88	0	0.00	86.20	58	9,735	0.60%
2021/08/23	1	83.30	1	83.30	83.20	0	9,652	0.00%
2021/08/20	5	81.46	1	81.50	81.50	4	9,748	0.04%
2021/08/18	5	84.12	0	0.00	86.40	5	9,819	0.05%
2021/08/17	2	88.50	3	87.03	85.60	-1	10,014	-0.01%
2021/08/16	13.1	87.55	0	0.00	88.10	13.1	10,070	0.13%
2021/08/12	3	90.43	0	0.00	94.60	3	10,641	0.03%
2021/08/11	4	93.50	83	94.09	92.80	-79	10,843	-0.73%
2021/08/10	0	0.00	5	97.30	97.60	-5	11,111	-0.04%
2021/08/09	0	0.00	2	100.10	99.10	-2	11,543	-0.02%
2021/08/06	0	0.00	1	98.30	97.90	-1	11,848	-0.01%
2021/08/05	2	97.70	1	97.40	97.20	1	12,496	0.01%
2021/08/03	25	98.81	0	0.00	98.50	25	12,714	0.20%
2021/08/02	0	0.00	0.2	99.60	99.50	-0.2	13,015	0.00%
2021/07/30	60	99.00	0	0.00	100.00	60	13,181	0.46%
2021/07/29	1	98.80	0	0.00	98.80	1	13,315	0.01%
2021/07/28	0	0.00	52	100.49	99.50	-52	13,431	-0.39%
2021/07/27	3.1	104.66	35.2	102.18	101.00	-32.1	13,611	-0.24%
2021/07/26	1	101.00	1	101.00	101.00	0	13,723	0.00%
2021/07/23	39	97.30	0	0.00	97.00	39	13,571	0.29%
2021/07/22	1	98.10	16	98.40	97.30	-15	13,652	-0.11%
2021/07/21	1.1	98.75	0	0.00	96.10	1.1	13,730	0.01%
2021/07/20	1	99.20	0	0.00	98.90	1	13,774	0.01%
2021/07/19	0.2	98.64	1	100.00	100.00	-0.8	13,920	-0.01%
2021/07/16	0.1	98.37	0	0.00	97.80	0.1	13,929	0.00%
2021/07/14	4	96.20	3	96.23	95.30	1	14,038	0.01%
2021/07/13	3	98.07	1	97.50	97.20	2	14,178	0.01%
2021/07/12	6	98.10	0	0.00	97.60	6	14,447	0.04%
2021/07/09	1	103.00	0	0.00	101.00	1	14,393	0.01%
2021/07/08	59	105.08	6	105.50	105.50	53	14,472	0.37%
2021/07/07	6	112.08	0	0.00	113.00	6	14,399	0.04%
2021/07/06	2	112.50	11	112.95	112.50	-9	14,384	-0.06%
2021/07/05	1	111.00	40	110.03	111.50	-39	14,430	-0.27%
2021/07/02	2	107.25	0	0.00	107.00	2	14,340	0.01%
2021/07/01	10	106.95	0	0.00	107.00	10	14,338	0.07%
2021/06/29	0	0.00	4	108.63	106.50	-4	14,334	-0.03%
2021/06/28	1	107.50	1	109.50	110.00	0	14,388	0.00%
2021/06/25	42	108.51	19	110.05	108.50	23	14,245	0.16%
2021/06/24	1	111.50	2	111.75	112.00	-1	14,121	-0.01%
2021/06/23	3	111.33	3	111.33	110.50	0	14,188	0.00%
2021/06/22	19	114.24	4	114.00	111.00	15	14,126	0.11%
2021/06/21	18	122.00	4	120.00	118.00	14	13,793	0.10%
2021/06/18	10	123.10	21	124.19	125.00	-11	13,541	-0.08%
2021/06/17	16	115.22	1.2	114.67	116.00	14.8	13,286	0.11%
2021/06/15	2	113.00	0	0.00	112.50	2	13,380	0.01%
2021/06/10	0.2	113.50	0	0.00	114.00	0.2	13,623	0.00%
2021/06/09	4	113.88	1	111.00	113.50	3	13,743	0.02%
2021/06/08	1	114.50	0	0.00	110.50	1	13,739	0.01%
2021/06/07	1	107.50	0	0.00	111.50	1	13,982	0.01%
2021/06/03	0	0.00	2	111.25	114.00	-2	14,526	-0.01%
2021/06/02	10	113.55	11	110.95	110.00	-1	14,698	-0.01%
2021/06/01	1	114.00	1	113.00	113.50	0	14,626	0.00%
2021/05/31	2	109.25	1.3	109.88	110.00	0.7	14,522	0.00%
2021/05/28	1	108.50	31	107.35	108.00	-30	14,490	-0.21%
2021/05/27	31	105.48	1	106.00	105.00	30	14,401	0.21%
2021/05/25	2	107.00	5	104.90	106.00	-3	14,306	-0.02%
2021/05/24	5	98.28	4	98.35	99.10	1	14,150	0.01%
2021/05/21	15.1	97.42	14	97.73	99.60	1.1	14,500	0.01%
2021/05/20	2.2	102.93	0	0.00	102.00	2.2	14,231	0.02%
2021/05/19	2	117.50	2	113.00	113.00	0	13,924	0.00%
2021/05/18	1	113.00	0	0.00	115.00	1	13,880	0.01%
2021/05/17	6	103.33	7	106.29	106.50	-1	13,825	-0.01%
2021/05/14	1	100.50	3	105.00	100.00	-2	13,398	-0.01%
2021/05/13	14	94.26	251	93.63	97.20	-237	13,010	-1.82%	大賣/鉅額交易
2021/05/11	1	116.00	242	116.00	115.50	-241	12,296	-1.96%	大賣/鉅額交易
2021/05/10	241	127.39	2	127.50	128.00	239	12,100	1.98%	大買/鉅額交易
2021/05/07	2	121.25	0	0.00	122.00	2	11,789	0.02%
2021/05/06	240	120.00	0	0.00	120.00	240	11,685	2.05%	大買/鉅額交易
2021/05/05	2	125.00	4	126.25	123.50	-2	11,554	-0.02%
2021/05/04	2	122.75	3	122.17	121.50	-1	11,406	-0.01%
2021/05/03	3	131.17	8	129.38	125.00	-5	11,245	-0.04%
2021/04/29	1	120.50	2	121.00	123.00	-1	11,012	-0.01%
2021/04/28	1	120.00	1	119.00	120.50	0	10,953	0.00%
2021/04/27	10	119.10	11	118.59	119.00	-1	10,947	-0.01%
2021/04/26	0	0.00	1	115.50	117.00	-1	10,762	-0.01%
2021/04/23	4	107.75	2	110.00	111.00	2	10,613	0.02%
2021/04/22	2	104.25	3.5	105.50	104.00	-1.5	10,485	-0.01%
2021/04/21	3	107.33	3	106.50	106.50	0	10,433	0.00%
2021/04/20	2	106.50	1	107.50	108.00	1	10,536	0.01%
2021/04/19	0	0.00	2	107.75	110.00	-2	10,499	-0.02%
2021/04/16	10.5	114.67	2	116.25	115.50	8.5	10,319	0.08%
2021/04/15	1	109.50	0	0.00	108.00	1	10,045	0.01%
2021/04/14	0	0.00	1	103.50	107.50	-1	9,963	-0.01%
2021/04/09	2	101.75	1	102.00	102.00	1	9,781	0.01%
2021/03/31	1	99.80	0	0.00	99.80	1	9,513	0.01%
2021/03/25	2	93.80	3	94.00	94.80	-1	9,360	-0.01%
2021/03/23	0	0.00	208	95.62	96.70	-208	9,391	-2.21%	大賣/鉅額交易
2021/03/22	3	98.90	1	97.10	97.10	2	9,377	0.02%
2021/03/19	3	96.53	8	96.14	96.80	-5	9,286	-0.05%
2021/03/18	1	97.30	9	97.34	96.20	-8	9,267	-0.09%
2021/03/17	5	95.00	39	93.91	93.70	-34	9,111	-0.37%
2021/03/16	10	93.77	170	95.00	95.50	-160	9,134	-1.75%	大賣/鉅額交易
2021/03/15	6	96.05	6	94.92	94.70	0	9,070	0.00%
2021/03/12	43	93.14	3	93.10	93.50	40	9,105	0.44%
2021/03/11	247	94.47	130	95.78	95.80	117	9,014	1.30%	大買/大賣/鉅額交易
2021/03/10	3	90.90	3	92.10	92.40	0	8,729	0.00%
2021/03/09	7	87.60	14	88.51	90.60	-7	8,454	-0.08%
2021/03/08	248	87.79	4	88.05	87.40	244	8,222	2.97%	大買/鉅額交易
2021/03/05	0	0.00	1	84.00	85.40	-1	8,024	-0.01%
2021/03/02	2	87.40	0	0.00	85.30	2	7,980	0.03%
2021/02/25	2	88.70	0	0.00	88.00	2	7,912	0.03%
2021/02/24	4	90.15	3	89.00	88.20	1	8,013	0.01%
2021/02/23	7	90.61	13	91.36	90.20	-6	8,056	-0.07%
2021/02/22	2	86.40	10	86.87	87.80	-8	7,612	-0.11%
2021/02/19	1	84.60	1	83.50	85.00	0	7,414	0.00%
2021/02/18	2	86.40	0	0.00	85.30	2	7,308	0.03%
2021/02/17	9	83.89	4	83.30	85.10	5	7,090	0.07%
2021/02/05	0	0.00	151	78.86	79.10	-151	6,712	-2.25%	大賣/鉅額交易
2021/02/04	2	78.30	5	79.30	77.00	-3	6,653	-0.05%
2021/02/03	154	78.62	3	78.80	78.70	151	6,657	2.27%	大買/鉅額交易
2021/02/01	1	78.40	0	0.00	77.20	1	6,705	0.01%
2021/01/25	2	78.60	1	79.80	80.60	1	6,531	0.02%
2021/01/22	0	0.00	1	78.10	78.60	-1	6,476	-0.02%
2021/01/21	1	76.50	0	0.00	76.10	1	6,645	0.02%
2021/01/20	1	77.60	12	77.63	76.00	-11	7,126	-0.15%
2021/01/18	3	80.00	1	79.50	79.00	2	7,009	0.03%
2021/01/15	0	0.00	5	80.18	79.90	-5	6,970	-0.07%
2021/01/14	0	0.00	2	80.85	80.60	-2	6,955	-0.03%
2021/01/13	5	80.62	3	80.47	81.30	2	6,921	0.03%
2021/01/12	3	79.10	1	79.70	79.00	2	6,807	0.03%
2021/01/08	3	79.20	1	78.80	79.10	2	6,695	0.03%
2021/01/07	2	76.95	2	77.35	78.20	0	6,626	0.00%
2021/01/06	0	0.00	6	77.57	77.80	-6	6,613	-0.09%
2021/01/05	0	0.00	3	79.30	78.90	-3	6,566	-0.05%
2021/01/04	4	78.35	2	78.10	78.50	2	6,500	0.03%
2020/12/31	1	78.10	0	0.00	77.80	1	6,519	0.02%
2020/12/29	0	0.00	3	77.90	77.30	-3	6,531	-0.05%
2020/12/28	5	77.62	2	77.35	77.60	3	6,546	0.05%
2020/12/25	2	76.55	0	0.00	76.60	2	6,659	0.03%
2020/12/24	2	77.90	0	0.00	76.20	2	6,847	0.03%
2020/12/23	1	76.80	1	77.10	76.30	0	6,908	0.00%
2020/12/22	1	77.70	0	0.00	76.60	1	7,019	0.01%
2020/12/21	8	78.76	4	78.58	78.50	4	7,021	0.06%
2020/12/18	2	80.50	6	80.65	80.40	-4	6,925	-0.06%
2020/12/17	1	80.00	2	79.55	79.60	-1	6,819	-0.01%
2020/12/16	5	78.20	0	0.00	78.80	5	6,773	0.07%
2020/12/15	0	0.00	3	77.90	77.60	-3	6,734	-0.04%
2020/12/14	1	77.60	1	77.90	77.10	0	6,662	0.00%
2020/12/11	6	76.52	2	76.90	76.90	4	6,681	0.06%
2020/12/10	4	79.13	1	80.50	78.30	3	6,647	0.05%
2020/12/09	4	80.95	1	81.90	80.00	3	6,642	0.05%
2020/12/08	4	83.15	13	83.09	81.80	-9	6,544	-0.14%
2020/12/07	7	80.33	1	79.90	81.10	6	6,359	0.09%
2020/12/04	3	79.50	1	80.00	80.10	2	6,429	0.03%
2020/12/03	10	80.63	6	80.62	80.60	4	6,484	0.06%
2020/12/02	0	0.00	1	79.30	78.90	-1	6,501	-0.02%
2020/12/01	0	0.00	1	78.20	78.80	-1	6,622	-0.02%
2020/11/27	5	80.00	5	79.50	79.50	0	7,176	0.00%
2020/11/26	2	77.95	2	78.10	78.40	0	7,174	0.00%
2020/11/24	2	79.65	3	78.33	78.10	-1	7,298	-0.01%
2020/11/23	0	0.00	11	80.36	79.90	-11	7,265	-0.15%
2020/11/20	14	79.53	3	79.60	79.50	11	7,224	0.15%
2020/11/19	2	76.25	2	75.90	75.60	0	7,241	0.00%
2020/11/17	1	74.00	0	0.00	74.70	1	7,387	0.01%
2020/11/16	0	0.00	3	74.80	73.90	-3	7,636	-0.04%
2020/11/12	1	73.30	0	0.00	73.00	1	8,477	0.01%
2020/11/11	0	0.00	1	72.40	73.10	-1	8,871	-0.01%
2020/11/10	1	72.30	0	0.00	72.60	1	9,046	0.01%
2020/11/09	1	73.30	0	0.00	73.80	1	9,208	0.01%
2020/11/06	1	73.10	0	0.00	72.70	1	9,255	0.01%
2020/11/03	0	0.00	2	72.05	71.60	-2	9,392	-0.02%
2020/10/30	1	71.70	0	0.00	71.80	1	9,541	0.01%
2020/10/29	2	70.00	13	70.00	71.30	-11	9,498	-0.12%
2020/10/28	17	72.02	1	72.00	71.90	16	9,376	0.17%
2020/10/23	2	79.40	0	0.00	79.10	2	9,172	0.02%
2020/10/22	0	0.00	1	79.00	78.90	-1	9,317	-0.01%
2020/10/21	1	78.20	0	0.00	78.70	1	9,496	0.01%
2020/10/20	1	79.60	3	79.50	79.40	-2	10,003	-0.02%
2020/10/13	1	77.10	0	0.00	76.50	1	10,481	0.01%
2020/10/06	2	76.45	8	76.19	76.70	-6	11,080	-0.05%
2020/09/30	2	75.60	1	77.00	75.50	1	11,254	0.01%
2020/09/24	0	0.00	4	78.00	77.60	-4	11,240	-0.04%
2020/09/23	0	0.00	4	81.45	81.10	-4	11,329	-0.04%
2020/09/22	0	0.00	2	81.40	80.80	-2	11,511	-0.02%
2020/09/17	0	0.00	1	81.20	81.30	-1	11,768	-0.01%
2020/09/16	0	0.00	1	83.00	80.90	-1	11,997	-0.01%
2020/09/14	3	81.00	3	81.60	80.60	0	12,192	0.00%
2020/09/11	1	78.90	0	0.00	79.20	1	12,108	0.01%
2020/09/10	3	78.53	0	0.00	77.60	3	12,109	0.02%
2020/09/09	4	78.00	0	0.00	79.10	4	12,167	0.03%
2020/09/08	2	78.20	1	78.30	77.60	1	12,117	0.01%
2020/09/07	3	80.23	0	0.00	79.10	3	12,086	0.02%
2020/09/04	1	82.40	0	0.00	82.80	1	12,063	0.01%
2020/09/03	3	86.07	1	85.70	85.10	2	12,021	0.02%
2020/09/02	4	84.33	2	83.30	82.60	2	11,870	0.02%
2020/09/01	3	86.87	0	0.00	85.70	3	12,056	0.02%
2020/08/31	2	84.90	0	0.00	84.90	2	12,498	0.02%
2020/08/28	2	88.65	2	86.15	86.20	0	12,528	0.00%
2020/08/27	0	0.00	4	88.68	89.70	-4	12,491	-0.03%
2020/08/26	6	89.68	3	88.67	88.30	3	12,498	0.02%
2020/08/25	1	91.40	1.1	90.41	91.50	-0.1	12,417	0.00%
2020/08/21	2	85.25	0	0.00	85.30	2	12,308	0.02%
2020/08/20	0	0.00	2	88.15	83.50	-2	12,342	-0.02%
2020/08/19	29	91.18	23	89.01	88.80	6	12,143	0.05%
2020/08/18	3	91.70	2	91.25	91.40	1	11,859	0.01%
2020/08/17	4	88.93	3	89.23	86.50	1	11,437	0.01%
2020/08/14	1	83.50	2	84.00	85.50	-1	11,215	-0.01%
2020/08/13	1	83.00	4	83.23	84.00	-3	11,144	-0.03%
2020/08/11	3	82.00	2	82.50	82.00	1	11,431	0.01%
2020/08/10	10	80.42	0	0.00	80.10	10	11,944	0.08%
2020/08/07	0	0.00	13	82.72	82.40	-13	12,239	-0.11%
2020/08/06	2	84.00	1	85.40	82.50	1	12,885	0.01%
2020/08/05	12	85.52	3	85.17	85.50	9	13,069	0.07%
2020/08/04	0	0.00	20	83.23	84.60	-20	13,077	-0.15%
2020/08/03	21	82.97	21	82.03	82.50	0	13,113	0.00%
2020/07/31	4	84.50	2	84.45	84.00	2	13,029	0.02%
2020/07/30	20	85.40	10	85.10	86.50	10	12,979	0.08%
2020/07/29	13	84.63	2	86.45	83.60	11	12,920	0.09%
2020/07/28	23	85.23	33	84.52	84.40	-10	12,794	-0.08%
2020/07/27	1	84.30	1	84.30	84.70	0	12,699	0.00%
2020/07/24	4	83.58	15	82.43	82.40	-11	12,506	-0.09%
2020/07/23	8	77.69	13	77.72	78.70	-5	12,017	-0.04%
2020/07/22	1	75.10	0	0.00	75.30	1	11,727	0.01%
2020/07/21	3	75.87	14	74.46	74.40	-11	11,633	-0.09%
2020/07/20	1	72.90	1	72.40	73.90	0	11,496	0.00%
2020/07/17	0	0.00	1	72.30	73.20	-1	11,448	-0.01%
2020/07/16	6	73.33	3	73.07	72.10	3	11,417	0.03%
2020/07/15	3	72.40	0	0.00	72.00	3	11,392	0.03%
2020/07/14	24	73.89	14	73.50	73.70	10	11,340	0.09%
2020/07/13	1	77.50	5.1	73.74	72.10	-4.1	11,228	-0.04%
2020/07/10	0	0.00	2	71.45	72.00	-2	11,055	-0.02%
2020/07/09	2	70.75	3	71.23	70.80	-1	11,008	-0.01%
2020/07/08	1	70.70	1	71.80	71.40	0	10,907	0.00%
2020/07/07	2	70.95	3	71.23	70.50	-1	10,759	-0.01%
2020/07/06	10	71.63	8	71.43	71.70	2	10,716	0.02%
2020/07/03	5	70.76	7	71.20	70.30	-2	10,669	-0.02%
2020/07/02	2	69.00	4	68.90	69.30	-2	10,545	-0.02%
2020/07/01	8	67.75	6	68.23	68.10	2	10,512	0.02%
2020/06/30	6	65.88	8	65.53	65.50	-2	10,615	-0.02%
2020/06/29	0	0.00	1	65.00	66.00	-1	10,749	-0.01%
2020/06/24	2	65.65	3	65.70	65.40	-1	10,793	-0.01%
2020/06/23	5	66.48	8	65.84	66.90	-3	10,835	-0.03%
2020/06/22	5	65.08	14	64.59	65.10	-9	10,675	-0.08%
2020/06/19	5	63.70	2	63.20	63.00	3	10,546	0.03%
2020/06/18	0	0.00	2	65.00	64.80	-2	10,482	-0.02%
2020/06/17	7	64.51	2	64.40	64.50	5	10,439	0.05%
2020/06/16	1	63.40	24	64.30	64.90	-23	10,415	-0.22%
2020/06/15	3	63.60	3	63.43	62.30	0	10,383	0.00%
2020/06/12	2	60.45	9	61.52	63.00	-7	10,376	-0.07%
2020/06/11	19	61.96	111	62.25	61.70	-92	10,349	-0.89%	大賣/
2020/06/10	2	63.00	117	63.51	63.60	-115	10,243	-1.12%	大賣/鉅額交易
2020/06/09	9	63.77	47	64.67	63.50	-38	10,246	-0.37%
2020/06/08	27	66.25	83	69.77	64.30	-56	10,178	-0.55%
2020/06/05	9	66.22	30	66.58	69.10	-21	9,742	-0.22%
2020/06/04	7	62.74	6	62.97	62.90	1	9,343	0.01%
2020/06/03	341	62.32	0	0.00	62.40	341	9,305	3.66%	大買/鉅額交易
2020/06/02	7	60.93	1	61.70	61.80	6	9,274	0.06%
2020/06/01	0	0.00	2	61.30	61.60	-2	9,252	-0.02%
2020/05/29	2	59.45	0	0.00	59.00	2	9,246	0.02%
2020/05/28	0	0.00	2	60.55	59.60	-2	9,175	-0.02%
2020/05/27	18	61.71	4	62.00	61.30	14	9,125	0.15%
2020/05/26	0	0.00	37	62.58	63.50	-37	9,047	-0.41%
2020/05/25	6	62.68	5	62.40	63.10	1	9,010	0.01%
2020/05/22	1	61.80	2	62.40	61.40	-1	8,966	-0.01%
2020/05/21	4	63.63	2	63.60	63.50	2	8,986	0.02%
2020/05/20	0	0.00	3	63.40	62.60	-3	9,153	-0.03%
2020/05/19	21	63.79	41	62.71	62.60	-20	9,248	-0.22%
2020/05/18	67	60.76	4	61.85	62.00	63	9,321	0.68%
2020/05/15	8	61.40	10	61.40	62.40	-2	9,073	-0.02%
2020/05/14	4	59.83	3	59.43	58.90	1	8,670	0.01%
2020/05/13	10	58.43	16	58.35	59.50	-6	8,548	-0.07%
2020/05/12	8.1	55.48	8	54.98	55.80	0.1	8,300	0.00%
2020/05/11	6	53.37	1	53.40	53.10	5	8,239	0.06%
2020/05/07	1	51.10	1	50.90	51.20	0	8,832	0.00%
2020/05/05	2	51.30	4	51.30	51.10	-2	8,853	-0.02%
2020/05/04	0	0.00	1	51.80	51.20	-1	8,888	-0.01%
2020/04/30	1	51.70	2	51.80	52.00	-1	8,884	-0.01%
2020/04/29	2	51.60	1	51.60	51.80	1	8,872	0.01%
2020/04/23	10	52.00	10	52.40	52.40	0	9,098	0.00%
2020/04/20	10	53.00	10	54.50	54.50	0	9,017	0.00%
2020/04/17	0	0.00	7	54.10	53.20	-7	8,961	-0.08%
2020/04/16	1	53.70	0	0.00	54.00	1	8,864	0.01%
2020/04/15	11	53.40	10	53.90	54.00	1	8,778	0.01%
2020/04/14	2	53.05	2	52.80	53.00	0	8,667	0.00%
2020/04/13	4	51.55	0	0.00	50.50	4	8,559	0.05%
2020/04/10	2	50.05	0	0.00	50.90	2	8,574	0.02%
2020/04/07	0	0.00	7	52.50	51.70	-7	8,548	-0.08%
2020/04/01	2	52.25	2	52.25	52.50	0	8,404	0.00%
2020/03/31	0	0.00	1	48.25	51.00	-1	8,180	-0.01%
2020/03/30	1	46.85	0	0.00	46.85	1	7,938	0.01%
2020/03/27	2	47.30	0	0.00	46.85	2	7,876	0.03%
2020/03/26	0	0.00	3	44.28	44.20	-3	7,753	-0.04%
2020/03/25	5	43.60	2	43.58	43.60	3	7,689	0.04%
2020/03/24	0	0.00	1	39.55	39.65	-1	7,664	-0.01%
2020/03/23	2	38.85	1	38.55	38.25	1	7,848	0.01%
2020/03/20	0	0.00	12	41.23	40.50	-12	7,849	-0.15%
2020/03/18	0	0.00	5	41.95	40.00	-5	7,764	-0.06%
2020/03/17	1	42.70	11	42.50	42.60	-10	7,660	-0.13%
2020/03/16	1	44.65	6	45.21	43.75	-5	7,611	-0.07%
2020/03/13	2	43.80	0	0.00	45.00	2	7,560	0.03%
2020/03/12	0	0.00	2	46.80	47.55	-2	7,448	-0.03%
2020/03/11	4	50.20	2	50.05	49.40	2	7,319	0.03%
2020/03/10	3	49.20	0	0.00	49.60	3	7,263	0.04%
2020/03/06	0	0.00	1	52.20	52.60	-1	7,020	-0.01%
2020/03/05	1	52.40	0	0.00	52.60	1	6,992	0.01%
2020/03/04	2	51.60	1	51.80	51.90	1	6,967	0.01%
2020/03/03	7	53.03	0	0.00	52.60	7	6,897	0.10%
2020/03/02	2	52.40	21	51.19	52.20	-19	6,841	-0.28%
2020/02/27	3	53.10	0	0.00	52.10	3	6,759	0.04%
2020/02/24	1	55.10	1	55.00	55.30	0	6,702	0.00%
2020/02/21	7	55.16	1	56.10	54.90	6	6,633	0.09%
2020/02/20	0	0.00	2	57.35	58.00	-2	6,321	-0.03%
2020/02/19	15	58.33	0	0.00	57.70	15	6,154	0.24%
2020/02/18	0	0.00	1	58.30	58.30	-1	6,006	-0.02%
2020/02/17	1	59.20	0	0.00	58.70	1	5,922	0.02%
2020/02/14	2	58.80	1	58.70	58.90	1	5,789	0.02%
2020/02/13	1	59.00	8	58.25	59.00	-7	5,527	-0.13%
2020/02/12	10	56.30	16	56.04	56.00	-6	5,085	-0.12%
2020/02/11	3.1	55.29	6	54.85	55.80	-2.9	4,882	-0.06%
2020/02/10	13	53.35	13	53.52	54.30	0	4,523	0.00%
2020/02/07	0	0.00	5	52.20	51.90	-5	4,220	-0.12%
2020/02/06	10	52.10	0	0.00	52.20	10	4,323	0.23%
2020/02/05	1	51.40	3	51.87	51.40	-2	4,346	-0.05%
2020/02/04	5	51.10	8	50.86	50.90	-3	4,316	-0.07%
2020/02/03	10	50.00	2	51.00	51.10	8	4,300	0.19%
2020/01/31	0	0.00	1	51.30	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	1	49.65	50.80	-1	4,358	-0.02%
2020/01/20	0	0.00	5	52.64	52.20	-5	4,395	-0.11%
2020/01/17	0	0.00	2	51.90	51.90	-2	4,311	-0.05%
2020/01/16	3.4	51.26	0	0.00	51.20	3.4	4,218	0.08%
2020/01/15	1	50.90	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0.1	50.60	0	0.00	50.60	0.1	4,289	0.00%
2020/01/13	0	0.00	2	50.65	50.60	-2	4,324	-0.05%
2020/01/10	0.2	50.40	21	50.59	50.40	-20.8	4,370	-0.48%
2020/01/09	3	50.30	0	0.00	50.20	3	4,397	0.07%
2020/01/08	1	50.40	10	50.40	50.30	-9	4,419	-0.20%
2020/01/06	1	49.95	0	0.00	50.00	1	4,421	0.02%
2020/01/03	1	49.90	2	50.10	50.20	-1	4,428	-0.02%
2020/01/02	4	50.33	1	50.00	50.00	3	4,433	0.07%
2019/12/31	22	49.75	0	0.00	49.70	22	4,409	0.50%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/26	2	50.75	0	0.00	50.70	2	4,383	0.05%
2019/12/24	0	0.00	4	50.90	50.80	-4	4,499	-0.09%
2019/12/23	2	51.40	4	51.35	50.90	-2	4,519	-0.04%
2019/12/19	12	52.83	18	52.58	52.40	-6	4,869	-0.12%
2019/12/18	15	52.73	3	52.73	52.70	12	4,889	0.25%
2019/12/17	5	51.40	3	51.57	51.40	2	4,738	0.04%
2019/12/16	8	51.36	6	51.35	51.20	2	4,757	0.04%
2019/12/13	1	51.20	0	0.00	51.10	1	4,738	0.02%
2019/12/12	0	0.00	2	51.15	50.80	-2	4,715	-0.04%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/10	1	50.90	0	0.00	50.90	1	4,764	0.02%
2019/12/09	1	51.00	2	50.80	50.70	-1	4,863	-0.02%
2019/12/06	2	50.90	0	0.00	50.50	2	4,915	0.04%
2019/12/03	5	50.80	0	0.00	51.00	5	5,282	0.09%
2019/12/02	0	0.00	1	50.60	50.70	-1	5,346	-0.02%
2019/11/28	0	0.00	4	50.88	50.80	-4	5,511	-0.07%
2019/11/27	1	51.60	2	51.45	51.30	-1	5,545	-0.02%
2019/11/25	1	51.50	2	51.55	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	1	51.80	52.00	-1	5,657	-0.02%
2019/11/21	1	51.70	0	0.00	51.80	1	5,816	0.02%
2019/11/20	0	0.00	1	50.60	51.10	-1	5,795	-0.02%
2019/11/19	0	0.00	23	50.63	50.80	-23	5,872	-0.39%
2019/11/18	3	49.75	0	0.00	50.40	3	6,032	0.05%
2019/11/15	25	49.20	16	49.20	49.05	9	6,428	0.14%
2019/11/13	1	50.70	0	0.00	49.95	1	6,828	0.01%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/11	0	0.00	1	51.40	51.30	-1	7,085	-0.01%
2019/11/08	1	51.20	0	0.00	51.20	1	7,213	0.01%
2019/11/07	0	0.00	4	51.20	51.10	-4	7,432	-0.05%
2019/11/06	1	52.10	97	51.80	51.90	-96	7,483	-1.28%
2019/11/05	18	52.97	0	0.00	52.60	18	7,449	0.24%
2019/11/04	1	52.00	1	52.10	52.30	0	7,357	0.00%
2019/10/31	1	51.00	1	51.10	50.90	0	7,342	0.00%
2019/10/30	4	50.80	5	50.80	50.70	-1	7,389	-0.01%
2019/10/28	0	0.00	4	51.50	51.50	-4	7,324	-0.05%
2019/10/25	0	0.00	6	50.27	50.50	-6	7,221	-0.08%
2019/10/23	1	50.30	0	0.00	49.80	1	7,276	0.01%
2019/10/22	1	50.30	0	0.00	50.00	1	7,270	0.01%
2019/10/21	3	49.53	0	0.00	49.30	3	7,251	0.04%
2019/10/18	1	49.00	0	0.00	49.00	1	7,237	0.01%
2019/10/17	1	48.95	0	0.00	49.30	1	7,309	0.01%
2019/10/09	0	0.00	2	49.50	49.35	-2	7,571	-0.03%
2019/10/07	2	50.20	0	0.00	50.20	2	7,754	0.03%
2019/10/04	1	50.40	1	51.30	50.20	0	7,807	0.00%
2019/10/03	2	50.10	0	0.00	50.20	2	7,897	0.03%
2019/10/02	1	50.30	1	50.20	50.10	0	7,934	0.00%
2019/10/01	3	49.10	2	49.20	49.45	1	7,976	0.01%
2019/09/27	2	50.35	0	0.00	49.65	2	8,032	0.02%
2019/09/26	2	51.75	1	51.40	51.10	1	8,010	0.01%
2019/09/25	6	53.48	2	53.20	51.80	4	8,066	0.05%
2019/09/24	4	52.88	2	53.50	53.90	2	7,979	0.03%
2019/09/23	1	51.30	3	51.40	52.30	-2	7,952	-0.03%
2019/09/20	5	51.62	1	51.40	51.10	4	8,281	0.05%
2019/09/18	3	51.10	0	0.00	51.10	3	8,555	0.04%
2019/09/17	0	0.00	1	51.40	51.20	-1	8,635	-0.01%
2019/09/16	97	51.39	0	0.00	51.70	97	8,714	1.11%
2019/09/12	1	52.50	0	0.00	52.70	1	8,734	0.01%
2019/09/11	0	0.00	2	52.50	52.30	-2	8,823	-0.02%
2019/09/10	13	53.42	10	53.35	53.30	3	8,828	0.03%
2019/09/09	1	53.30	4	53.68	53.30	-3	8,780	-0.03%
2019/09/06	1	52.50	0	0.00	52.40	1	8,627	0.01%
2019/09/05	2	51.80	3	51.93	52.40	-1	8,571	-0.01%
2019/09/04	0	0.00	2	50.75	50.70	-2	8,444	-0.02%
2019/09/02	9	51.07	4	51.40	51.40	5	8,407	0.06%
2019/08/29	0	0.00	1	52.60	52.60	-1	8,179	-0.01%
2019/08/27	0	0.00	3	52.40	52.20	-3	8,115	-0.04%
2019/08/26	0	0.00	1	53.50	52.70	-1	8,061	-0.01%
2019/08/23	1	53.30	0	0.00	53.00	1	7,872	0.01%
2019/08/22	1	52.60	4	53.10	53.30	-3	7,829	-0.04%
2019/08/21	2	53.35	6	53.17	53.10	-4	7,731	-0.05%
2019/08/20	8	52.23	108	51.55	52.80	-100	7,524	-1.33%	大賣/
2019/08/19	3	50.57	6	50.93	50.80	-3	7,070	-0.04%
2019/08/16	2	47.40	4	49.29	49.60	-2	6,718	-0.03%
2019/08/15	1	46.50	0	0.00	46.30	1	6,506	0.02%
2019/08/14	2	50.15	7	49.83	48.20	-5	6,395	-0.08%
2019/08/13	1	49.40	1	49.25	49.40	0	6,243	0.00%
2019/08/12	4	49.53	12	49.38	49.45	-8	6,127	-0.13%
2019/08/08	1	47.10	1	46.85	46.80	0	5,960	0.00%
2019/08/07	5	46.00	3	46.10	46.20	2	5,917	0.03%
2019/08/06	6	45.52	3	45.53	46.50	3	5,914	0.05%
2019/08/02	0	0.00	1	45.65	45.20	-1	5,864	-0.02%
2019/08/01	1	45.70	0	0.00	45.55	1	5,812	0.02%
2019/07/30	10	47.40	0	0.00	47.30	10	5,716	0.17%
2019/07/29	1	48.60	1	48.10	48.30	0	5,732	0.00%
2019/07/26	1	48.50	0	0.00	48.70	1	5,685	0.02%
2019/07/25	8	48.92	2	48.60	48.75	6	5,664	0.11%
2019/07/24	103	49.00	1	48.90	48.90	102	5,604	1.82%	大買/鉅額交易
2019/07/23	2	49.10	0	0.00	49.00	2	5,588	0.04%
2019/07/22	1	48.20	1	48.25	48.35	0	5,537	0.00%
2019/07/19	3	48.57	2	48.33	48.20	1	5,577	0.02%
2019/07/18	5	48.33	1	48.20	48.05	4	5,493	0.07%
2019/07/17	1	48.90	2	48.35	48.90	-1	5,448	-0.02%
2019/07/15	2	49.93	0	0.00	49.90	2	5,272	0.04%
2019/07/12	2	53.40	1	53.40	53.50	1	5,095	0.02%
2019/07/05	0	0.00	2	54.50	54.70	-2	4,867	-0.04%
2019/07/04	2	55.30	0	0.00	54.60	2	4,792	0.04%
2019/07/02	2	53.30	5	54.02	54.20	-3	4,750	-0.06%
2019/07/01	1	53.80	3	54.27	53.80	-2	4,823	-0.04%
2019/06/28	21	52.86	22	52.02	53.20	-1	4,739	-0.02%
2019/06/27	13	53.14	10	53.14	53.40	3	4,581	0.07%
2019/06/26	5	49.54	7	49.60	50.00	-2	4,170	-0.05%
2019/06/25	1	47.75	5	47.75	47.75	-4	3,984	-0.10%
2019/06/21	1	47.60	0	0.00	46.40	1	3,819	0.03%
2019/06/20	1	48.00	1	47.75	47.50	0	3,768	0.00%
2019/06/18	3	46.92	5	46.08	47.05	-2	4,005	-0.05%
2019/06/14	2	45.25	5	45.06	45.25	-3	4,037	-0.07%
2019/06/13	7	44.86	1	44.95	44.55	6	4,114	0.15%
2019/06/10	1	45.15	0	0.00	45.20	1	4,144	0.02%
2019/05/31	1	45.80	4	45.45	45.75	-3	4,431	-0.07%
2019/05/30	2	44.60	0	0.00	44.60	2	4,523	0.04%
2019/05/29	1	44.25	0	0.00	44.40	1	4,598	0.02%
2019/05/28	0	0.00	5	46.04	45.35	-5	4,723	-0.11%
2019/05/23	0	0.00	10	43.98	43.90	-10	5,306	-0.19%
2019/05/17	1	45.90	0	0.00	44.90	1	6,113	0.02%
2019/05/09	5	47.00	0	0.00	47.20	5	6,687	0.07%
2019/04/25	1	51.40	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	2	52.45	52.80	-2	7,086	-0.03%
2019/04/23	0	0.00	1	51.40	51.20	-1	7,089	-0.01%
2019/04/19	0	0.00	1	52.30	51.50	-1	7,234	-0.01%
2019/04/18	0	0.00	1	52.20	51.20	-1	7,282	-0.01%
2019/04/17	1	52.30	0	0.00	52.40	1	7,451	0.01%
2019/04/09	0	0.00	2	52.10	52.30	-2	7,968	-0.03%
2019/04/08	1	51.10	1	51.30	51.40	0	8,215	0.00%
2019/04/03	1	52.00	4	51.75	51.20	-3	8,665	-0.03%
2019/04/02	0	0.00	2	49.73	49.80	-2	9,014	-0.02%
2019/03/28	0	0.00	4	48.94	49.05	-4	9,726	-0.04%
2019/03/25	0	0.00	2	49.00	49.15	-2	9,760	-0.02%
2019/03/22	1	50.30	3	50.43	50.50	-2	9,734	-0.02%
2019/03/21	0	0.00	9	49.28	50.50	-9	9,659	-0.09%
2019/03/20	0	0.00	1	48.15	48.00	-1	9,503	-0.01%
2019/03/19	4	48.04	1	48.20	48.00	3	9,530	0.03%
2019/03/18	2	47.30	1	47.40	47.40	1	9,614	0.01%
2019/03/15	1	45.85	0	0.00	45.65	1	9,592	0.01%
2019/03/13	1	46.20	1	46.25	46.25	0	9,640	0.00%
2019/03/12	6	46.51	1	46.60	46.65	5	9,668	0.05%
2019/03/11	2	45.90	1	46.30	46.65	1	9,782	0.01%
2019/03/07	0	0.00	1	47.25	46.70	-1	9,953	-0.01%
2019/03/06	1	47.80	2	47.95	47.75	-1	10,031	-0.01%
2019/03/05	2	48.10	1	48.25	47.75	1	10,119	0.01%
2019/03/04	0	0.00	3	48.43	48.90	-3	10,064	-0.03%
2019/02/26	2	48.08	7.4	48.37	47.70	-5.4	9,914	-0.05%
2019/02/22	2	45.60	1	45.20	45.60	1	9,614	0.01%
2019/02/21	2	46.50	3	46.33	45.50	-1	9,562	-0.01%
2019/02/20	1	45.60	8	45.56	46.00	-7	9,284	-0.08%
2019/02/19	2	44.68	5	44.66	44.80	-3	9,157	-0.03%
2019/02/18	0	0.00	1	44.60	44.65	-1	9,236	-0.01%
2019/02/15	4	43.64	6	43.91	44.00	-2	9,092	-0.02%
2019/02/14	0	0.00	2	42.75	42.95	-2	8,790	-0.02%
2019/02/13	1	42.20	2	42.48	42.90	-1	8,705	-0.01%
2019/02/12	1	41.80	3	41.72	41.70	-2	8,571	-0.02%
2019/02/11	0	0.00	1	40.50	40.75	-1	8,450	-0.01%
2019/01/30	2	40.15	3	40.18	40.15	-1	8,432	-0.01%
2019/01/29	2	40.03	1	40.25	40.25	1	8,408	0.01%
2019/01/28	8	40.01	3	40.33	40.30	5	8,391	0.06%
2019/01/25	3	40.25	0	0.00	40.00	3	8,403	0.04%
2019/01/24	2	40.20	1	41.00	39.95	1	8,410	0.01%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/22	2	40.00	3	40.10	39.85	-1	8,344	-0.01%
2019/01/21	0	0.00	4	40.35	40.40	-4	8,351	-0.05%
2019/01/18	29	39.89	25	39.80	39.80	4	8,403	0.05%
2019/01/17	1	40.00	2	40.40	39.85	-1	8,447	-0.01%
2019/01/16	5	39.94	0	0.00	39.70	5	8,393	0.06%
2019/01/14	2	39.50	0	0.00	38.90	2	8,399	0.02%
2019/01/11	1	40.15	0	0.00	39.50	1	8,398	0.01%
2019/01/10	1	39.75	0	0.00	40.15	1	8,360	0.01%
2019/01/09	5	40.03	0	0.00	39.80	5	8,352	0.06%
2019/01/08	0	0.00	1	41.55	40.85	-1	8,174	-0.01%
2019/01/07	1	40.25	4	40.66	41.15	-3	8,064	-0.04%
2019/01/04	2	38.20	2	39.03	39.20	0	7,973	0.00%
2019/01/03	1	38.60	0	0.00	38.65	1	7,928	0.01%
2019/01/02	1	39.50	0	0.00	39.40	1	7,860	0.01%
2018/12/28	1	39.95	1	39.75	40.20	0	7,801	0.00%
2018/12/27	14	42.03	16	41.30	40.45	-2	7,688	-0.03%
2018/12/26	56	42.41	53	41.82	41.30	3	7,361	0.04%
2018/12/25	44	44.41	44	44.15	44.90	0	6,817	0.00%
2018/12/24	9	42.26	12	42.65	43.55	-3	6,266	-0.05%
2018/12/22	11	40.10	12	39.98	39.70	-1	5,869	-0.02%
2018/12/21	45	39.00	44	39.29	38.75	1	5,801	0.02%
2018/12/18	2	38.18	0	0.00	37.85	2	5,439	0.04%
2018/12/17	1	37.90	0	0.00	37.75	1	5,397	0.02%
2018/12/14	1	38.10	1	37.95	38.15	0	5,426	0.00%
2018/12/12	2	39.13	0	0.00	39.05	2	5,307	0.04%
2018/12/11	2	39.70	0	0.00	39.00	2	5,259	0.04%
2018/12/10	0	0.00	3	40.27	40.80	-3	5,168	-0.06%
2018/12/06	2	39.48	1	39.25	39.20	1	5,147	0.02%
2018/12/05	1	40.40	0	0.00	40.95	1	5,118	0.02%
2018/12/04	4	41.96	0	0.00	41.70	4	5,152	0.08%
2018/12/03	1	39.80	2	40.43	41.10	-1	5,077	-0.02%
2018/11/30	2	38.53	0	0.00	38.85	2	4,964	0.04%
2018/11/28	0	0.00	5	38.71	39.40	-5	4,733	-0.11%
2018/11/27	3	37.25	3	37.18	37.15	0	4,594	0.00%
2018/11/23	0	0.00	5	37.80	38.05	-5	4,609	-0.11%
2018/11/22	7	38.00	1	37.60	38.00	6	4,684	0.13%
2018/11/21	3	36.98	0	0.00	37.05	3	4,700	0.06%
2018/11/19	1	38.80	0	0.00	39.20	1	4,569	0.02%
2018/11/16	3	38.15	0	0.00	38.50	3	4,576	0.07%
2018/11/15	35	37.92	31	38.27	38.30	4	4,481	0.09%
2018/11/09	0	0.00	10	41.30	41.55	-10	4,917	-0.20%
2018/11/08	2	42.20	0	0.00	41.30	2	5,188	0.04%
2018/11/07	1	41.90	3	42.33	42.00	-2	5,234	-0.04%
2018/11/06	5	41.30	1	40.95	41.05	4	5,294	0.08%
2018/11/05	6	41.45	0	0.00	41.50	6	5,310	0.11%
2018/11/02	3	43.35	0	0.00	42.05	3	5,347	0.06%
2018/10/31	0	0.00	17	40.09	40.45	-17	5,354	-0.32%
2018/10/30	15	38.71	0	0.00	39.00	15	5,361	0.28%
2018/10/29	3	40.70	5	39.95	39.90	-2	5,366	-0.04%
2018/10/26	7	39.65	5	40.00	40.20	2	5,447	0.04%
2018/10/25	0	0.00	3	36.50	39.00	-3	5,461	-0.05%
2018/10/24	1	38.40	1	38.30	38.45	0	5,452	0.00%
2018/10/22	3	39.43	0	0.00	39.45	3	5,610	0.05%
2018/10/19	0	0.00	1	39.40	40.20	-1	5,771	-0.02%
2018/10/18	2	40.75	0	0.00	40.65	2	6,136	0.03%
2018/10/16	3	42.13	0	0.00	41.70	3	6,429	0.05%
2018/10/12	0	0.00	6	41.03	42.50	-6	6,653	-0.09%
2018/10/11	5	42.00	10	41.99	41.70	-5	6,817	-0.07%
2018/10/09	3	46.35	0	0.00	46.30	3	6,766	0.04%
2018/10/08	1	47.50	9	47.03	47.60	-8	6,735	-0.12%
2018/10/05	1	46.05	0	0.00	46.15	1	6,728	0.01%
2018/10/04	1	48.00	0	0.00	47.95	1	6,706	0.01%
2018/10/03	2	48.40	0	0.00	48.15	2	6,761	0.03%
2018/10/02	0	0.00	2	49.05	48.80	-2	6,824	-0.03%
2018/10/01	2	48.95	3	48.80	49.20	-1	6,911	-0.01%
2018/09/28	2	47.85	1	47.95	48.20	1	6,966	0.01%
2018/09/27	2	48.05	0	0.00	48.00	2	7,092	0.03%
2018/09/25	1	48.00	1	48.60	49.00	0	7,155	0.00%
2018/09/21	3	48.73	0	0.00	48.60	3	7,166	0.04%
2018/09/19	1	50.60	1	50.00	49.90	0	7,207	0.00%
2018/09/18	1	50.00	4	50.00	50.00	-3	7,229	-0.04%
2018/09/14	1	49.30	1	51.70	51.90	0	7,293	0.00%
2018/09/12	1	50.60	0	0.00	49.20	1	7,430	0.01%
2018/09/11	2	50.00	2	49.05	50.10	0	7,486	0.00%
2018/09/10	0	0.00	5	49.21	48.95	-5	7,595	-0.07%
2018/09/07	2	50.90	2	51.10	49.70	0	7,645	0.00%
2018/09/06	3	52.10	0	0.00	51.70	3	7,630	0.04%
2018/09/05	0	0.00	6	52.30	52.30	-6	7,654	-0.08%
2018/09/04	8	52.18	9	52.29	52.30	-1	7,692	-0.01%
2018/09/03	1	53.00	1	52.10	52.00	0	7,880	0.00%
2018/08/31	0	0.00	2	52.20	52.40	-2	7,971	-0.03%
2018/08/30	4	51.85	0	0.00	51.30	4	8,074	0.05%
2018/08/29	5	53.44	0	0.00	53.00	5	8,043	0.06%
2018/08/28	6	53.90	6	53.87	53.70	0	8,093	0.00%
2018/08/27	3.4	51.65	2	52.50	52.80	1.4	8,079	0.02%
2018/08/24	4	51.43	0	0.00	51.50	4	8,111	0.05%
2018/08/23	1	50.80	5	51.92	51.90	-4	8,243	-0.05%
2018/08/22	1	51.20	11	51.53	51.30	-10	8,319	-0.12%
2018/08/21	13	51.99	6	51.28	52.00	7	8,311	0.08%
2018/08/20	7	49.15	6	49.26	49.00	1	8,274	0.01%
2018/08/17	8	51.19	80	51.10	50.30	-72	8,296	-0.87%
2018/08/16	1	53.20	7	53.16	53.20	-6	8,213	-0.07%
2018/08/15	26	56.88	3	56.03	54.40	23	8,285	0.28%
2018/08/14	3	56.13	6	56.23	56.40	-3	8,167	-0.04%
2018/08/13	10	55.90	13	55.94	54.80	-3	8,390	-0.04%
2018/08/10	25	57.32	5	57.58	57.20	20	8,745	0.23%
2018/08/09	44	57.36	5	57.62	57.10	39	9,040	0.43%
2018/08/08	3	58.80	2	57.40	57.40	1	9,330	0.01%
2018/08/07	0	0.00	1	57.50	57.60	-1	9,430	-0.01%
2018/08/06	7	58.26	2	58.30	58.20	5	9,564	0.05%
2018/08/03	13	59.52	1	58.90	58.90	12	9,636	0.12%
2018/08/02	9	59.92	3	60.30	58.80	6	9,871	0.06%
2018/08/01	7	61.77	6	62.15	61.40	1	9,899	0.01%
2018/07/31	14	61.04	12	61.33	61.40	2	9,873	0.02%
2018/07/30	15	61.39	0	0.00	60.30	15	9,961	0.15%
2018/07/27	9	63.10	1	62.70	62.70	8	9,989	0.08%
2018/07/26	8	64.84	5	63.96	63.40	3	9,945	0.03%
2018/07/25	30	65.93	32	66.08	66.30	-2	9,752	-0.02%
2018/07/24	7	61.24	16	61.49	62.40	-9	9,346	-0.10%
2018/07/23	12	58.17	1	58.60	57.70	11	9,108	0.12%
2018/07/20	3	60.70	0	0.00	58.00	3	9,078	0.03%
2018/07/19	4	61.68	3	61.77	61.10	1	8,995	0.01%
2018/07/18	4	61.70	3	62.27	62.80	1	8,980	0.01%
2018/07/16	0	0.00	1	59.70	59.60	-1	8,989	-0.01%
2018/07/13	0	0.00	1	59.20	59.20	-1	9,048	-0.01%
2018/07/12	2	58.75	2	58.80	58.20	0	9,086	0.00%
2018/07/11	2	63.35	3	63.27	62.60	-1	9,133	-0.01%
2018/07/10	1	62.90	0	0.00	62.70	1	9,174	0.01%
2018/07/09	38	62.37	36	61.77	61.60	2	9,201	0.02%
2018/07/06	3	63.83	3	64.37	64.20	0	9,259	0.00%
2018/07/05	6	66.32	6	65.73	63.70	0	9,486	0.00%
2018/07/04	1	67.10	2	67.10	67.70	-1	9,449	-0.01%
2018/07/03	1	66.80	0	0.00	65.00	1	9,552	0.01%
2018/07/02	1	66.70	0	0.00	66.30	1	9,586	0.01%
2018/06/28	1	67.00	0	0.00	65.30	1	9,593	0.01%
2018/06/27	0	0.00	1	68.20	68.20	-1	9,591	-0.01%
2018/06/26	3	67.07	0	0.00	68.00	3	9,593	0.03%
2018/06/22	3	69.50	1	68.00	67.50	2	9,587	0.02%
2018/06/21	3	71.97	2	72.10	71.60	1	9,489	0.01%
2018/06/20	3	75.40	2	73.70	73.60	1	9,533	0.01%
2018/06/19	40	76.61	39	76.44	76.50	1	9,505	0.01%
2018/06/15	3	74.70	5	73.90	73.90	-2	9,390	-0.02%
2018/06/14	23	76.79	20	76.44	75.10	3	9,317	0.03%
2018/06/13	24	77.25	25	76.60	76.60	-1	9,411	-0.01%
2018/06/12	4	76.48	1	77.00	77.20	3	9,510	0.03%
2018/06/11	1	77.00	4	76.93	77.50	-3	9,498	-0.03%
2018/06/08	2	75.50	2	75.40	74.50	0	9,390	0.00%
2018/06/07	4	75.90	1	75.10	74.30	3	9,394	0.03%
2018/06/05	2	79.85	3	77.63	76.20	-1	9,464	-0.01%
2018/06/04	1	79.00	0	0.00	78.80	1	9,714	0.01%
2018/05/31	6	81.20	1	80.90	79.10	5	9,878	0.05%
2018/05/30	2	79.40	0	0.00	78.60	2	9,870	0.02%
2018/05/29	2	81.40	1	81.10	80.80	1	9,810	0.01%
2018/05/28	4	81.88	4	82.38	82.20	0	9,801	0.00%
2018/05/25	13	86.08	12	83.98	83.50	1	9,755	0.01%
2018/05/24	2	86.45	2	85.40	86.40	0	9,690	0.00%
2018/05/23	3	87.83	2	88.35	87.50	1	9,635	0.01%
2018/05/22	0	0.00	3	86.77	88.80	-3	9,591	-0.03%
2018/05/21	4	88.05	4	87.53	86.30	0	9,635	0.00%
2018/05/18	12	83.75	23	84.43	85.20	-11	9,483	-0.12%
2018/05/17	3	78.33	5.3	79.35	80.60	-2.3	9,237	-0.02%
2018/05/16	4	81.25	3	80.23	75.60	1	9,016	0.01%
2018/05/15	2	78.00	1	75.60	79.10	1	8,824	0.01%
2018/05/14	6	76.07	10	75.80	77.50	-4	8,869	-0.05%
2018/05/11	2	74.50	4	75.45	75.90	-2	8,772	-0.02%
2018/05/10	13	74.06	30	74.83	76.00	-17	8,738	-0.19%
2018/05/09	9	71.57	11	71.77	71.90	-2	8,561	-0.02%
2018/05/07	5	70.98	7	71.43	71.60	-2	8,561	-0.02%
2018/05/04	5	67.50	6	68.15	69.30	-1	8,656	-0.01%
2018/05/03	18	67.28	19	66.83	66.30	-1	8,631	-0.01%
2018/05/02	0.3	64.70	0	0.00	64.70	0.3	8,727	0.00%
2018/04/30	1	63.60	1	65.40	65.40	0	9,013	0.00%
2018/04/26	0	0.00	1	64.60	63.50	-1	9,209	-0.01%
2018/04/25	2	64.65	5	64.40	64.50	-3	9,162	-0.03%
2018/04/24	1	65.00	8	65.04	65.90	-7	9,217	-0.08%
2018/04/20	5	65.22	6	66.07	64.50	-1	9,316	-0.01%
2018/04/19	3	68.00	3	68.00	67.10	0	9,236	0.00%
2018/04/18	7	66.81	3	66.67	67.00	4	9,337	0.04%
2018/04/17	16	65.58	6	66.10	65.80	10	9,534	0.10%
2018/04/16	6	67.48	4	66.93	66.70	2	9,561	0.02%
2018/04/13	11	69.92	3	71.23	69.50	8	9,646	0.08%
2018/04/12	61	72.46	58	71.45	71.20	3	9,783	0.03%
2018/04/11	8	71.68	9	72.49	73.20	-1	9,756	-0.01%
2018/04/10	11	68.94	10	68.70	67.80	1	9,676	0.01%
2018/04/09	33	71.13	37	71.31	70.00	-4	9,651	-0.04%
2018/04/03	3	68.37	10	68.58	68.50	-7	9,496	-0.07%
2018/04/02	15	68.39	4	69.13	67.70	11	9,481	0.12%
2018/03/30	1	68.20	1	68.70	66.10	0	9,371	0.00%
2018/03/29	2	67.85	2	67.75	67.90	0	9,346	0.00%
2018/03/28	0	66.90	0	0.00	66.80	0	9,330	0.00%
2018/03/27	0	0.00	7	68.04	67.60	-7	9,274	-0.08%
2018/03/26	3	66.87	9	67.49	67.30	-6	9,309	-0.06%
2018/03/23	6	65.60	3	65.23	66.60	3	9,455	0.03%
2018/03/22	7	66.14	0	0.00	66.00	7	9,397	0.07%
2018/03/20	2	67.20	1	67.60	67.20	1	9,688	0.01%
2018/03/19	2	67.30	1	68.50	66.90	1	9,804	0.01%
2018/03/16	2	66.80	6	66.98	69.10	-4	9,671	-0.04%
2018/03/15	1	66.70	4	67.63	67.70	-3	9,560	-0.03%
2018/03/14	1	66.60	0	0.00	66.30	1	9,556	0.01%
2018/03/13	15	67.09	0	0.00	66.30	15	9,590	0.16%
2018/03/12	2	66.95	8	66.83	66.60	-6	9,519	-0.06%
2018/03/09	5	69.92	7	69.69	69.40	-2	9,414	-0.02%
2018/03/08	13	74.78	10	72.40	72.40	3	9,334	0.03%
2018/03/07	7	71.24	9	71.80	72.70	-2	8,991	-0.02%
2018/03/06	1	69.30	0	0.00	69.30	1	8,905	0.01%
2018/03/05	0	0.00	1	71.20	69.90	-1	8,961	-0.01%
2018/03/01	2	69.60	1	69.50	70.80	1	9,006	0.01%
2018/02/27	2	71.90	0	0.00	70.30	2	8,924	0.02%
2018/02/26	1	73.00	0	0.00	72.60	1	8,835	0.01%
2018/02/23	1	74.50	6	72.82	72.10	-5	8,758	-0.06%
2018/02/22	1	72.90	3	72.73	72.50	-2	8,743	-0.02%
2018/02/21	4	71.80	1	70.20	74.10	3	8,709	0.03%
2018/02/12	3	67.67	6	67.78	67.40	-3	8,591	-0.03%
2018/02/09	16	67.50	13	65.95	66.30	3	8,509	0.04%
2018/02/08	2	67.00	8	67.36	67.00	-6	8,355	-0.07%
2018/02/07	4	67.23	2.1	67.86	66.00	1.9	8,327	0.02%
2018/02/06	7	64.53	19	64.44	64.70	-12	8,225	-0.15%
2018/02/05	5	70.28	2	69.90	69.00	3	8,162	0.04%
2018/02/02	3	73.07	10	73.92	74.40	-7	8,218	-0.09%
2018/02/01	0	0.00	5.1	71.99	71.70	-5.1	8,375	-0.06%
2018/01/31	20	72.54	14	73.22	72.70	6	8,392	0.07%
2018/01/30	22	73.26	14	74.01	74.20	8	8,342	0.10%
2018/01/29	20.1	73.61	15	74.77	75.00	5.1	8,311	0.06%
2018/01/26	26	70.95	22	70.45	70.40	4	8,146	0.05%
2018/01/25	7	72.39	5	72.28	72.80	2	8,089	0.02%
2018/01/24	2	72.15	1	71.90	70.30	1	8,017	0.01%
2018/01/23	1	67.70	1	67.00	67.00	0	7,896	0.00%
2018/01/22	3	66.77	4	67.03	67.30	-1	7,883	-0.01%
2018/01/19	0	0.00	1	65.20	65.00	-1	7,927	-0.01%
2018/01/18	16	65.57	16	65.22	64.20	0	7,966	0.00%
2018/01/17	2	65.00	5	64.54	65.20	-3	8,030	-0.04%
2018/01/16	16	63.94	12	64.71	63.00	4	8,226	0.05%
2018/01/15	24	64.20	22	63.30	63.30	2	8,247	0.02%
2018/01/12	11	66.75	14	67.51	65.60	-3	8,190	-0.04%
2018/01/11	8	66.50	7	65.17	68.00	1	8,023	0.01%
2018/01/10	3	62.50	6	62.83	61.90	-3	7,768	-0.04%
2018/01/09	0	0.00	3	62.07	61.50	-3	7,634	-0.04%
2018/01/05	15	57.92	14	58.50	58.20	1	7,233	0.01%
2018/01/04	3	57.53	10	57.26	59.20	-7	7,106	-0.10%
2018/01/03	3	54.00	5	54.22	55.30	-2	6,888	-0.03%
2018/01/02	15	53.83	10	52.80	52.80	5	6,782	0.07%