技嘉 (2376)-台新-建北券商分點個股進出

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
315.0
漲跌
▼1.0
漲幅
-0.32%
成交量
6,864張
產業
上市電腦週邊類股
1811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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	3.3	311.00	6	312.42	315.00	-2.7	13,216	-0.02%
2024/06/13	1.5	315.45	7.2	315.29	316.00	-5.7	13,332	-0.04%
2024/06/12	2	307.75	0.3	305.51	310.00	1.7	13,699	0.01%
2024/06/11	23.6	302.84	27.5	304.64	302.50	-3.9	13,974	-0.03%
2024/06/07	50.1	311.33	3.3	313.63	309.50	46.8	14,489	0.32%
2024/06/06	3	320.00	3.1	321.11	317.50	-0.1	14,645	0.00%
2024/06/05	28.3	313.87	5.5	315.98	318.00	22.7	14,971	0.15%
2024/06/04	10.5	319.92	1.3	322.35	315.00	9.2	15,384	0.06%
2024/06/03	10.2	324.01	9.6	328.23	323.50	0.6	15,524	0.00%
2024/05/31	9.5	321.74	43.3	322.36	318.00	-33.8	15,608	-0.22%
2024/05/30	13.6	327.92	24	327.63	329.00	-10.4	15,731	-0.07%
2024/05/29	55.2	336.98	69	337.36	332.00	-13.8	16,211	-0.09%
2024/05/28	5.2	324.35	6.1	327.48	330.00	-0.9	16,352	-0.01%
2024/05/27	1.6	322.07	2	323.00	324.00	-0.4	16,522	0.00%
2024/05/24	5.3	318.22	20	318.33	319.00	-14.8	16,697	-0.09%
2024/05/23	56.6	318.02	17.1	321.37	317.00	39.5	16,910	0.23%
2024/05/22	27.2	328.54	6	329.58	328.50	21.2	17,111	0.12%
2024/05/21	17	330.26	15	330.03	330.00	2	17,541	0.01%
2024/05/20	34.3	327.68	24.2	326.45	325.00	10.1	17,657	0.06%
2024/05/17	14	324.46	43.4	320.30	322.50	-29.4	17,899	-0.16%
2024/05/16	16	313.47	12	315.13	314.50	4	17,937	0.02%
2024/05/15	29.2	315.09	24.9	311.46	311.00	4.3	18,425	0.02%
2024/05/14	19.1	316.14	16	317.84	320.00	3.1	18,814	0.02%
2024/05/13	3.4	307.99	1.2	313.98	313.00	2.3	19,032	0.01%
2024/05/10	10.7	307.09	22.1	307.30	307.00	-11.3	19,496	-0.06%
2024/05/09	8.2	311.81	14	310.32	310.00	-5.8	19,704	-0.03%
2024/05/08	51	314.84	34.9	313.91	311.50	16.1	19,933	0.08%
2024/05/07	13.5	303.52	7.3	307.14	312.00	6.2	20,004	0.03%
2024/05/06	2	292.75	5	292.00	292.00	-3	19,941	-0.02%
2024/05/03	4.5	290.76	4	292.13	286.00	0.5	20,066	0.00%
2024/05/02	15.9	289.81	11	288.14	288.50	4.9	20,359	0.02%
2024/04/30	2.1	299.51	4	300.50	299.00	-2	20,433	-0.01%
2024/04/29	0	0.00	5.1	300.58	301.00	-5.1	20,774	-0.02%
2024/04/26	3.3	296.74	3.1	296.34	295.50	0.2	21,500	0.00%
2024/04/25	3.3	291.16	2	292.00	290.50	1.3	21,841	0.01%
2024/04/24	7.7	294.42	10	294.15	299.50	-2.3	21,890	-0.01%
2024/04/23	1.1	282.50	0	0.00	281.00	1.1	21,915	0.01%
2024/04/22	6.1	286.64	3.1	285.36	282.50	3	21,890	0.01%
2024/04/19	8.3	294.63	8.1	292.44	292.50	0.2	21,857	0.00%
2024/04/18	0	0.00	2	303.50	302.00	-2	21,884	-0.01%
2024/04/17	19.4	305.88	13	303.96	308.00	6.4	22,149	0.03%
2024/04/16	22.1	302.98	23.3	301.22	302.00	-1.1	22,111	-0.01%
2024/04/15	31.9	308.64	38.1	304.36	302.00	-6.2	22,218	-0.03%
2024/04/12	27.2	319.69	57	326.20	318.00	-29.8	22,071	-0.14%
2024/04/11	13.6	320.60	16.1	319.66	320.50	-2.5	22,015	-0.01%
2024/04/10	56.9	331.43	49.1	338.62	320.00	7.8	21,964	0.04%
2024/04/09	61.6	339.09	56.5	340.11	335.00	5.1	21,664	0.02%
2024/04/08	30.2	333.42	49.5	331.46	340.00	-19.2	21,721	-0.09%
2024/04/03	27.2	316.81	3.1	313.74	317.50	24.1	21,494	0.11%
2024/04/02	15.3	316.23	5.1	317.40	317.00	10.2	21,370	0.05%
2024/04/01	6.2	318.05	15.1	317.78	318.50	-8.9	21,222	-0.04%
2024/03/29	52.3	319.51	48.3	319.85	316.00	4	21,146	0.02%
2024/03/28	24.1	312.72	5	308.90	313.00	19.1	20,885	0.09%
2024/03/27	4	305.63	5	308.00	310.00	-1	20,888	0.00%
2024/03/26	11.2	305.55	9.4	306.14	304.50	1.8	20,952	0.01%
2024/03/25	14.7	307.55	23	308.33	306.00	-8.4	20,978	-0.04%
2024/03/22	39.4	299.74	38.1	298.07	303.00	1.3	21,011	0.01%
2024/03/21	29.7	293.15	93.5	294.23	291.00	-63.8	20,568	-0.31%
2024/03/20	39.2	302.33	18.2	300.76	295.00	21	20,540	0.10%
2024/03/19	41.3	307.39	31	310.71	305.00	10.3	20,591	0.05%
2024/03/18	39.1	308.13	26	308.27	310.50	13.1	20,605	0.06%
2024/03/15	50.6	313.36	35.2	312.72	313.00	15.4	20,670	0.07%
2024/03/14	26.5	319.31	34.3	320.47	317.50	-7.8	20,584	-0.04%
2024/03/13	66.7	333.08	94.2	334.27	328.00	-27.5	20,968	-0.13%
2024/03/12	8.3	358.26	4.5	360.94	355.00	3.8	20,947	0.02%
2024/03/11	61	364.21	44.1	366.46	360.00	16.9	21,071	0.08%
2024/03/08	35.2	363.82	32.4	365.81	358.00	2.8	20,879	0.01%
2024/03/07	7.1	361.43	16.1	361.34	359.00	-9	20,680	-0.04%
2024/03/06	3	364.83	11	362.55	362.50	-8	20,673	-0.04%
2024/03/05	28	362.77	13.3	363.39	361.50	14.7	20,875	0.07%
2024/03/04	214.5	370.64	128.4	366.23	354.50	86.1	20,978	0.41%	大買/大賣/
2024/03/01	49.2	355.71	53.6	357.37	361.00	-4.5	20,553	-0.02%
2024/02/29	25.1	341.15	63.2	338.69	345.00	-38.1	20,268	-0.19%
2024/02/27	28.4	334.98	106	334.32	334.00	-77.6	20,072	-0.39%	大賣/
2024/02/26	78.6	336.08	116.5	332.76	335.00	-37.9	20,034	-0.19%	大賣/
2024/02/23	77.3	356.39	80.5	349.81	342.50	-3.2	20,105	-0.02%
2024/02/22	49.3	356.42	47.2	353.89	347.00	2.1	20,284	0.01%
2024/02/21	20.2	348.41	13.1	350.30	347.50	7.1	19,874	0.04%
2024/02/20	38.5	361.15	21.7	355.14	357.00	16.8	19,790	0.09%
2024/02/19	18.2	370.70	21.1	369.29	366.50	-2.9	19,592	-0.02%
2024/02/16	131.1	381.33	52.2	381.50	381.00	78.9	19,637	0.40%	大買/
2024/02/15	19.2	362.45	42.9	366.00	370.50	-23.8	19,260	-0.12%
2024/02/05	45	338.71	44.2	338.92	337.00	0.8	18,948	0.00%
2024/02/02	24.2	331.37	36.4	332.22	333.00	-12.2	18,947	-0.06%
2024/02/01	19.3	306.06	18	307.22	313.50	1.3	18,987	0.01%
2024/01/31	36.2	305.23	39.2	307.56	309.00	-3	19,098	-0.02%
2024/01/30	42	302.21	41	305.81	305.00	1	19,085	0.01%
2024/01/29	119	287.66	24.2	292.83	295.00	94.9	19,111	0.50%	大買/
2024/01/26	126.1	286.74	120.4	284.37	284.00	5.7	19,311	0.03%	大買/大賣/
2024/01/25	17	293.79	17	295.26	292.00	0	19,532	0.00%
2024/01/24	11.1	293.91	6.1	293.56	293.50	5.1	19,400	0.03%
2024/01/23	25	295.64	23.3	290.75	291.00	1.7	19,559	0.01%
2024/01/22	95.2	287.64	125.7	292.07	297.50	-30.6	19,345	-0.16%	大賣/
2024/01/19	13.4	266.97	13.7	268.73	270.50	-0.3	18,793	0.00%
2024/01/18	22.1	250.08	3	252.83	256.00	19.1	18,715	0.10%
2024/01/17	33.2	258.98	1.2	262.96	257.00	32	18,829	0.17%
2024/01/16	6	261.00	11.1	261.59	261.50	-5.1	18,890	-0.03%
2024/01/15	70	263.39	75.3	261.03	260.50	-5.3	19,056	-0.03%
2024/01/12	22.4	262.22	37.1	263.85	262.00	-14.7	19,319	-0.08%
2024/01/11	57.1	250.88	40.6	254.01	263.00	16.5	19,423	0.08%
2024/01/10	7.1	248.30	10	248.55	247.50	-2.9	19,718	-0.01%
2024/01/09	54	252.10	84.8	252.01	252.00	-30.8	19,960	-0.15%
2024/01/08	11.5	242.35	10.2	246.01	241.50	1.3	19,988	0.01%
2024/01/05	11.4	246.09	15	246.13	243.00	-3.6	20,430	-0.02%
2024/01/04	16	248.88	9	249.39	247.00	7	20,781	0.03%
2024/01/03	49.7	249.28	66.1	249.59	247.50	-16.4	21,367	-0.08%
2024/01/02	105.2	258.51	107.9	253.08	255.00	-2.6	21,383	-0.01%	大買/大賣/
2023/12/29	19.2	267.87	13.3	268.83	266.00	6	21,203	0.03%
2023/12/28	6.8	265.46	28	265.05	265.50	-21.2	21,225	-0.10%
2023/12/27	30.2	262.65	52	263.32	264.00	-21.8	21,380	-0.10%
2023/12/26	18	262.86	18	263.08	264.00	0	21,804	0.00%
2023/12/25	26.2	262.45	17.3	262.02	263.50	9	22,253	0.04%
2023/12/22	51	262.95	15.8	262.79	259.00	35.2	22,547	0.16%
2023/12/21	16.3	261.22	33.1	257.87	262.00	-16.7	22,777	-0.07%
2023/12/20	33	261.67	53.1	262.31	261.50	-20.1	23,024	-0.09%
2023/12/19	21.3	258.08	16.2	259.39	260.00	5	23,341	0.02%
2023/12/18	29.3	255.07	28.3	256.25	255.50	1	23,623	0.00%
2023/12/15	13.1	255.39	12	257.21	254.00	1.1	24,052	0.00%
2023/12/14	68.5	256.62	96.2	257.12	257.50	-27.8	24,102	-0.12%
2023/12/13	24.1	252.50	17	252.06	250.00	7.1	24,239	0.03%
2023/12/12	17.2	253.47	12	254.34	250.50	5.1	24,357	0.02%
2023/12/11	68.1	259.15	11	257.09	251.50	57.1	24,544	0.23%
2023/12/08	79.2	265.64	99.8	266.46	258.50	-20.6	24,567	-0.08%
2023/12/07	78.4	255.49	76.2	250.67	259.50	2.2	24,442	0.01%
2023/12/06	43.6	241.80	48	241.85	243.50	-4.4	24,601	-0.02%
2023/12/05	18	232.80	5	229.10	228.50	13	24,768	0.05%
2023/12/04	27.8	244.08	3	238.33	236.00	24.8	25,017	0.10%
2023/12/01	25.1	246.32	20	247.45	246.00	5	25,087	0.02%
2023/11/30	10.4	247.26	30.1	246.27	250.00	-19.8	25,309	-0.08%
2023/11/29	17.5	242.74	60.4	241.48	243.50	-42.9	25,290	-0.17%
2023/11/28	6.1	233.56	6	235.00	235.00	0.1	25,443	0.00%
2023/11/27	11	230.00	18	231.75	230.00	-7	26,463	-0.03%
2023/11/24	1	234.50	0	0.00	232.00	1	26,978	0.00%
2023/11/22	51.4	236.06	33.5	234.75	233.50	17.9	27,809	0.06%
2023/11/21	134.5	242.75	128.8	244.74	244.00	5.8	27,996	0.02%	大買/大賣/
2023/11/20	2.1	232.90	6	232.08	233.00	-3.9	28,514	-0.01%
2023/11/17	3	232.67	5.1	230.81	230.50	-2.1	28,784	-0.01%
2023/11/16	37	233.04	28	231.89	233.00	9	29,414	0.03%
2023/11/15	42.4	234.64	42.5	234.49	228.50	-0.2	29,340	0.00%
2023/11/14	26	227.64	29	228.91	229.50	-3	29,350	-0.01%
2023/11/13	42.4	230.48	22.1	229.95	225.50	20.3	29,605	0.07%
2023/11/10	53.2	226.91	49	226.09	230.50	4.2	29,695	0.01%
2023/11/09	78.1	230.00	79.4	230.81	231.00	-1.3	29,822	0.00%
2023/11/08	50.3	225.67	68.5	226.48	224.50	-18.2	29,683	-0.06%
2023/11/07	34.4	219.57	20	218.40	220.50	14.4	29,783	0.05%
2023/11/06	86.7	218.42	87.3	219.42	220.00	-0.7	30,121	0.00%
2023/11/03	30.5	223.95	26.1	224.90	220.50	4.4	30,274	0.01%
2023/11/02	88.1	231.15	70	229.54	226.50	18.1	30,540	0.06%
2023/11/01	14.2	218.26	15	218.93	221.00	-0.8	30,490	0.00%
2023/10/31	33.2	225.74	43.2	226.80	217.50	-9.9	30,708	-0.03%
2023/10/30	16	233.44	11	235.82	232.50	5	30,679	0.02%
2023/10/27	20	235.22	66	235.59	235.50	-46	30,856	-0.15%
2023/10/26	54.1	234.38	43.2	232.22	232.00	11	31,051	0.04%
2023/10/25	14.2	246.71	85	246.37	245.50	-70.9	31,115	-0.23%
2023/10/24	26.1	241.36	22	244.89	247.00	4.1	31,257	0.01%
2023/10/23	44	241.37	40	242.23	239.00	4	31,608	0.01%
2023/10/20	142.1	242.09	31.1	238.85	241.50	110.9	32,203	0.34%	大買/鉅額交易
2023/10/19	19.3	244.96	30.1	242.89	243.00	-10.8	32,573	-0.03%
2023/10/18	37.4	250.91	449.6	251.53	246.00	-412.2	33,002	-1.25%	大賣/鉅額交易
2023/10/17	18.2	265.26	12	268.00	261.50	6.2	32,569	0.02%
2023/10/16	5.3	268.72	8	267.38	265.50	-2.7	32,685	-0.01%
2023/10/13	37	270.86	31	271.35	271.00	6	33,080	0.02%
2023/10/12	28.1	284.26	27	284.44	284.50	1.1	32,909	0.00%
2023/10/11	209.7	286.26	206.3	281.56	274.00	3.3	33,130	0.01%	大買/大賣/
2023/10/06	38	289.32	40.1	290.18	289.50	-2.1	33,267	-0.01%
2023/10/05	46.1	291.04	47.5	288.34	288.00	-1.4	33,634	0.00%
2023/10/04	13.2	285.94	27.1	286.28	287.50	-13.9	33,823	-0.04%
2023/10/03	149	292.12	134	290.65	290.00	15	34,036	0.04%	大買/大賣/
2023/10/02	128.4	292.53	156.1	292.80	290.00	-27.7	34,069	-0.08%	大買/大賣/
2023/09/28	226.5	286.45	203.2	283.65	281.50	23.3	33,874	0.07%	大買/大賣/
2023/09/27	68.4	281.55	99.2	282.06	284.50	-30.8	33,745	-0.09%
2023/09/26	124.4	279.17	132.1	280.60	275.50	-7.7	33,843	-0.02%	大買/大賣/
2023/09/25	296.1	276.54	308	275.12	274.50	-11.9	33,822	-0.04%	大買/大賣/
2023/09/22	95.2	269.75	99.1	273.64	279.00	-3.9	33,668	-0.01%
2023/09/21	145.2	265.51	105.2	265.10	268.50	40.1	33,359	0.12%	大買/大賣/
2023/09/20	80.3	264.57	78.1	264.27	263.50	2.3	33,008	0.01%
2023/09/19	53.5	257.62	51.6	257.66	253.50	1.9	32,760	0.01%
2023/09/18	19.5	260.98	164.9	259.37	260.00	-145.4	32,765	-0.44%	大賣/鉅額交易
2023/09/15	43	274.01	36.1	275.30	271.50	6.9	32,493	0.02%
2023/09/14	50.3	276.93	54.1	277.14	278.00	-3.8	32,446	-0.01%
2023/09/13	67	267.71	64	268.85	267.50	3	32,186	0.01%
2023/09/12	92.6	273.39	78.8	274.02	270.50	13.8	32,289	0.04%
2023/09/11	107.8	289.66	85.2	290.65	279.50	22.7	32,135	0.07%	大買/
2023/09/08	105	315.26	90.2	313.74	307.50	14.9	31,678	0.05%	大買/
2023/09/07	41.1	309.39	48.1	305.30	314.50	-7	31,645	-0.02%
2023/09/06	231.3	310.69	241	307.13	306.50	-9.7	31,971	-0.03%	大買/大賣/
2023/09/05	116	311.38	70	313.35	311.00	45.9	32,151	0.14%	大買/
2023/09/04	105.1	317.85	26	319.83	316.00	79.1	31,990	0.25%	大買/
2023/09/01	69.9	338.61	56	334.92	323.00	13.9	32,027	0.04%
2023/08/31	56.1	346.53	52.4	347.19	341.00	3.7	31,778	0.01%
2023/08/30	116.1	364.88	70.4	363.75	354.00	45.7	31,011	0.15%	大買/
2023/08/29	107.3	352.61	94	353.79	354.00	13.3	31,023	0.04%	大買/
2023/08/28	134.1	341.85	59.2	342.39	345.00	74.9	30,750	0.24%	大買/
2023/08/25	98.2	343.58	32.1	345.97	342.50	66.1	30,385	0.22%
2023/08/24	86.6	357.98	125.3	353.34	354.00	-38.6	30,075	-0.13%	大賣/
2023/08/23	18	331.25	9	333.17	334.50	9	29,494	0.03%
2023/08/22	62.7	336.76	45.8	334.46	335.50	16.9	30,070	0.06%
2023/08/21	96	316.21	77	311.75	310.50	19	29,770	0.06%
2023/08/18	71.4	328.23	138.1	318.35	312.00	-66.7	29,911	-0.22%	大賣/
2023/08/17	54.1	330.96	104.1	330.97	331.00	-50.1	29,649	-0.17%	大賣/
2023/08/16	84.2	319.42	68.3	328.31	334.50	15.9	29,316	0.05%
2023/08/15	94.3	313.65	56.3	314.17	316.00	38	29,189	0.13%
2023/08/14	22.5	291.44	26.5	289.19	296.00	-3.9	29,144	-0.01%
2023/08/11	104.2	301.92	109.2	303.21	300.50	-5.1	29,103	-0.02%	大買/大賣/
2023/08/10	57.9	300.34	30	304.35	296.00	27.9	28,971	0.10%
2023/08/09	146.6	338.71	136.3	338.20	328.50	10.3	28,392	0.04%	大買/大賣/
2023/08/08	150.3	340.94	71.5	342.01	333.50	78.9	27,833	0.28%	大買/
2023/08/07	78	323.48	53.5	321.70	336.50	24.5	27,317	0.09%
2023/08/04	270.7	297.43	78.3	301.56	306.00	192.5	27,098	0.71%	大買/鉅額交易
2023/08/02	7.7	311.61	181.2	311.62	297.00	-173.5	26,783	-0.65%	大賣/鉅額交易
2023/08/01	127.2	317.35	26.5	316.70	319.00	100.8	26,423	0.38%	大買/
2023/07/31	60.8	336.52	119.7	347.91	314.00	-58.9	26,171	-0.23%	大賣/
2023/07/28	129.3	342.68	29.9	338.80	347.50	99.4	25,871	0.38%	大買/
2023/07/27	19.4	337.86	16.1	340.04	332.00	3.3	25,518	0.01%
2023/07/26	40.5	338.90	36.5	338.38	333.00	4	25,212	0.02%
2023/07/25	83.9	369.26	96.8	368.48	352.50	-12.8	24,586	-0.05%
2023/07/24	69.5	336.46	90.2	337.95	354.50	-20.8	23,766	-0.09%
2023/07/21	76.5	311.62	53.2	317.12	322.50	23.3	23,010	0.10%
2023/07/20	10	304.65	11.1	303.37	305.00	-1.1	22,300	0.00%
2023/07/19	142.2	314.58	116.1	303.98	298.50	26.1	22,068	0.12%	大買/大賣/
2023/07/18	73.2	304.58	104.4	303.91	312.50	-31.2	21,625	-0.14%	大賣/
2023/07/17	32.2	298.16	12.3	297.67	293.50	19.9	20,944	0.09%
2023/07/14	84.2	291.09	76	295.78	296.00	8.2	20,668	0.04%
2023/07/13	66.9	321.46	56.1	321.92	295.50	10.9	20,034	0.05%
2023/07/12	100.1	285.60	113.3	293.81	304.00	-13.3	19,203	-0.07%	大賣/
2023/07/11	37.1	277.76	53.1	278.53	276.50	-16	18,647	-0.09%
2023/07/10	65	270.82	50.2	271.58	273.50	14.8	18,304	0.08%
2023/07/07	86.3	264.12	92	259.49	261.00	-5.7	17,909	-0.03%
2023/07/06	120.1	263.31	119.3	262.71	264.00	0.8	17,667	0.00%	大買/大賣/
2023/07/05	72.6	263.02	80.4	264.23	265.00	-7.8	17,349	-0.04%
2023/07/04	65.4	255.78	74.7	267.57	272.50	-9.3	16,996	-0.05%
2023/07/03	52.2	251.08	40.3	252.10	248.00	12	16,641	0.07%
2023/06/30	40	235.29	57	238.32	243.50	-17	16,329	-0.10%
2023/06/29	84.1	232.83	43	232.67	233.00	41.1	16,120	0.25%
2023/06/28	25.1	232.33	5	234.60	227.00	20.1	15,875	0.13%
2023/06/27	14	236.21	5.1	234.17	233.00	9	15,635	0.06%
2023/06/26	20	248.00	44	244.16	243.50	-24	15,298	-0.16%
2023/06/21	14	258.21	17	258.09	260.00	-3	15,061	-0.02%
2023/06/20	23	255.17	22.1	255.97	256.00	0.9	14,909	0.01%
2023/06/19	7	251.50	106.1	251.27	252.50	-99.1	14,742	-0.67%	大賣/
2023/06/16	25.2	250.68	46.2	254.24	254.50	-21.1	14,558	-0.14%
2023/06/15	52	247.02	603	246.16	246.00	-551	14,123	-3.90%	大賣/鉅額交易
2023/06/14	18	244.39	32	241.81	242.50	-14	13,790	-0.10%
2023/06/13	77	246.10	72	247.35	245.00	5	13,545	0.04%
2023/06/12	218.9	249.26	156	246.90	243.00	62.9	13,144	0.48%	大買/大賣/
2023/06/09	110	236.40	106.1	226.86	240.50	4	12,421	0.03%	大買/大賣/
2023/06/08	207	220.04	99.1	221.66	219.00	107.9	11,937	0.90%	大買/鉅額交易
2023/06/07	107.1	218.41	128.2	219.98	224.50	-21.1	11,744	-0.18%	大買/大賣/
2023/06/06	33.3	211.16	4	210.25	209.00	29.3	11,416	0.26%
2023/06/05	49.3	203.28	14.2	209.43	211.50	35.1	11,220	0.31%
2023/06/02	111.1	199.62	65.1	206.94	203.00	46	10,857	0.42%	大買/
2023/06/01	38	188.03	19	187.74	190.50	19	10,204	0.19%
2023/05/31	68	186.72	17.1	185.29	186.50	50.9	9,895	0.51%
2023/05/30	105.1	187.32	17.2	186.59	184.50	87.9	9,695	0.91%	大買/
2023/05/29	180.2	184.85	229.1	182.00	186.00	-48.9	9,462	-0.52%	大買/大賣/
2023/05/26	61	186.48	88	187.15	185.00	-27	9,012	-0.30%
2023/05/25	79.5	180.38	34	179.37	180.00	45.5	8,182	0.56%
2023/05/24	131	163.02	84.1	162.99	165.00	46.9	7,686	0.61%	大買/
2023/05/23	80	161.13	22.7	160.86	160.00	57.3	7,391	0.77%
2023/05/22	136	162.64	53.3	161.03	161.50	82.7	7,261	1.14%	大買/
2023/05/19	103	160.90	46.3	161.19	164.00	56.7	7,143	0.79%	大買/
2023/05/18	25.3	153.60	39	154.97	159.50	-13.7	6,904	-0.20%
2023/05/17	18	148.36	8.3	147.82	149.50	9.7	6,508	0.15%
2023/05/16	18	142.92	33.5	143.65	144.50	-15.5	6,089	-0.25%
2023/05/15	48	137.91	3	135.50	135.50	45	5,715	0.79%
2023/05/12	5	139.50	3	139.33	139.00	2	5,663	0.04%
2023/05/11	2	140.00	1	140.50	141.00	1	5,621	0.02%
2023/05/10	55.5	139.84	52	139.45	139.50	3.5	5,636	0.06%
2023/05/09	5	138.90	4	138.63	139.00	1	5,615	0.02%
2023/05/05	0	0.00	3	136.50	137.00	-3	5,671	-0.05%
2023/05/04	4	134.88	2	136.25	136.00	2	5,687	0.04%
2023/05/03	3	135.50	3	132.50	132.50	0	5,678	0.00%
2023/05/02	0	0.00	3	135.50	135.00	-3	5,777	-0.05%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/26	0	0.00	3	129.00	129.00	-3	5,943	-0.05%
2023/04/25	1	130.00	0	0.00	129.00	1	5,983	0.02%
2023/04/24	3	132.00	3	134.50	135.00	0	5,966	0.00%
2023/04/21	3	134.50	3	132.00	132.00	0	6,020	0.00%
2023/04/14	1.2	134.25	0	134.00	134.50	1.2	6,224	0.02%
2023/04/13	0	0.00	2	132.52	132.00	-2	6,302	-0.03%
2023/04/12	0	0.00	1.5	135.66	136.50	-1.5	6,266	-0.02%
2023/04/11	1	136.00	3	135.50	135.50	-2	6,291	-0.03%
2023/04/10	1	134.50	5	136.40	136.50	-4	6,250	-0.06%
2023/04/07	4	134.00	1.4	135.36	134.00	2.6	6,227	0.04%
2023/04/06	7	135.50	6	137.92	138.00	1	6,239	0.02%
2023/03/31	0.5	132.00	0	0.00	133.50	0.5	6,146	0.01%
2023/03/30	3.4	133.88	2.1	132.52	133.00	1.3	6,240	0.02%
2023/03/29	0	129.50	1.5	129.34	130.00	-1.5	6,253	-0.02%
2023/03/28	2.1	127.02	1	127.00	128.00	1.1	6,421	0.02%
2023/03/27	0.1	128.00	0	0.00	128.00	0.1	6,570	0.00%
2023/03/24	7.2	128.31	3.2	128.47	129.00	4	6,994	0.06%
2023/03/23	6.2	123.56	5.5	124.95	126.00	0.7	7,530	0.01%
2023/03/22	0	0.00	2	123.50	123.50	-2	7,667	-0.03%
2023/03/15	0	0.00	1	119.50	119.00	-1	7,704	-0.01%
2023/03/14	6	116.50	0	0.00	117.50	6	7,723	0.08%
2023/03/09	0	0.00	3	119.33	119.00	-3	7,803	-0.04%
2023/03/08	3	116.67	1	116.50	117.00	2	7,802	0.03%
2023/03/07	0	0.00	2	120.00	119.50	-2	7,775	-0.03%
2023/03/06	0	0.00	2.4	118.58	118.50	-2.4	7,823	-0.03%
2023/03/03	0	0.00	1	119.50	119.00	-1	8,044	-0.01%
2023/03/02	94	120.00	95	119.01	120.00	-1	8,078	-0.01%
2023/02/24	4.5	122.67	16	121.25	119.00	-11.5	8,196	-0.14%
2023/02/23	5	120.60	9	120.78	120.50	-4	8,349	-0.05%
2023/02/22	0.2	117.50	0	0.00	117.50	0.2	8,626	0.00%
2023/02/21	0	0.00	1	115.00	116.50	-1	8,830	-0.01%
2023/02/20	2.1	117.24	0	0.00	116.50	2.1	9,029	0.02%
2023/02/17	6.1	117.93	4	119.13	117.50	2.1	9,090	0.02%
2023/02/16	1	120.50	1	120.50	121.00	0	9,203	0.00%
2023/02/15	0	0.00	3	119.33	119.00	-3	9,259	-0.03%
2023/02/14	0	0.00	3	119.00	119.00	-3	9,307	-0.03%
2023/02/13	1	118.00	0	0.00	117.50	1	9,392	0.01%
2023/02/09	3	119.17	1	117.50	117.00	2	9,760	0.02%
2023/02/08	13	121.38	0	0.00	120.00	13	9,879	0.13%
2023/02/07	2	118.00	4	119.25	119.50	-2	9,880	-0.02%
2023/02/03	2	114.75	0	0.00	114.50	2	9,695	0.02%
2023/02/02	2	117.75	2	118.00	118.00	0	9,613	0.00%
2023/02/01	0	0.00	2	117.25	117.00	-2	9,610	-0.02%
2023/01/31	3	118.67	12	119.50	115.50	-9	9,642	-0.09%
2023/01/30	3	117.00	11	116.23	119.50	-8	9,570	-0.08%
2023/01/17	1	114.50	0	0.00	114.00	1	9,451	0.01%
2023/01/16	6	114.50	6	113.50	113.50	0	9,558	0.00%
2023/01/13	10	114.50	9	114.00	114.00	1	9,583	0.01%
2023/01/12	0	0.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/11	0	0.00	1	113.50	114.50	-1	10,011	-0.01%
2023/01/10	2	114.25	3	113.83	114.50	-1	10,444	-0.01%
2023/01/09	0	0.00	1	114.00	113.50	-1	10,464	-0.01%
2023/01/05	4	112.13	9	112.72	110.50	-5	10,448	-0.05%
2023/01/04	5	110.90	24	111.88	112.00	-19	10,370	-0.18%
2023/01/03	8	108.81	11	108.41	111.00	-3	10,354	-0.03%
2022/12/30	4	107.25	2	107.00	106.50	2	10,334	0.02%
2022/12/29	2	107.50	3	107.00	107.50	-1	10,358	-0.01%
2022/12/26	6	107.17	14	105.86	105.00	-8	10,496	-0.08%
2022/12/23	1	103.50	1	104.00	106.50	0	10,489	0.00%
2022/12/22	10	104.00	3	105.67	105.00	7	10,577	0.07%
2022/12/21	2	101.00	2	101.00	101.00	0	10,486	0.00%
2022/12/20	14	102.82	1	102.00	100.00	13	10,440	0.12%
2022/12/19	6	103.00	1	105.50	103.00	5	10,318	0.05%
2022/12/16	14	109.61	14	111.14	107.00	0	10,187	0.00%
2022/12/15	9	113.83	51	112.92	114.00	-42	9,893	-0.42%
2022/12/14	12	105.67	9	107.33	107.00	3	9,425	0.03%
2022/12/13	2	102.00	2.1	103.45	102.50	-0.1	9,380	0.00%
2022/12/12	0	0.00	1	101.50	102.50	-1	9,527	-0.01%
2022/12/09	10	102.00	0	0.00	102.50	10	9,695	0.10%
2022/12/08	36	103.26	57	100.72	102.50	-21	9,983	-0.21%
2022/12/07	31	101.00	0	0.00	101.00	31	10,046	0.31%
2022/12/06	28	104.41	7	103.50	103.50	21	10,246	0.20%
2022/12/05	2	109.00	1	109.50	108.00	1	10,310	0.01%
2022/12/02	2	111.00	13	111.35	111.00	-11	10,365	-0.11%
2022/12/01	1	111.50	8.1	111.94	112.50	-7.1	10,376	-0.07%
2022/11/30	3	108.83	5	108.50	108.00	-2	10,259	-0.02%
2022/11/28	3	108.17	3	107.50	108.50	0	10,151	0.00%
2022/11/25	14	109.61	16	108.59	107.50	-2	10,102	-0.02%
2022/11/24	4	106.00	1	106.00	107.00	3	9,830	0.03%
2022/11/23	3	106.17	4	106.25	105.50	-1	9,809	-0.01%
2022/11/22	2	107.25	2	108.00	107.00	0	9,772	0.00%
2022/11/21	6	109.67	3	108.83	108.00	3	9,725	0.03%
2022/11/18	6	111.00	10	110.90	113.00	-4	9,512	-0.04%
2022/11/17	5	105.00	9	106.22	107.00	-4	9,089	-0.04%
2022/11/16	11	102.36	12	104.17	104.00	-1	8,886	-0.01%
2022/11/15	10	98.80	10	99.28	99.00	0	8,682	0.00%
2022/11/14	11	99.05	13	99.68	100.50	-2	8,649	-0.02%
2022/11/11	2	104.25	0	0.00	101.00	2	8,571	0.02%
2022/11/10	0	0.00	11	100.05	100.50	-11	8,519	-0.13%
2022/11/09	5	101.60	1	102.00	102.50	4	8,495	0.05%
2022/11/08	2	100.75	6	101.50	101.00	-4	8,550	-0.05%
2022/11/07	12	100.96	22	101.14	102.00	-10	8,528	-0.12%
2022/11/04	0	0.00	1	95.20	96.80	-1	8,287	-0.01%
2022/11/03	1	95.10	1.1	95.43	95.10	-0.1	8,107	0.00%
2022/11/02	0	0.00	1	92.10	92.50	-1	7,989	-0.01%
2022/11/01	0.1	91.40	2	91.70	91.50	-2	7,996	-0.02%
2022/10/28	1	93.70	5	93.20	92.50	-4	8,131	-0.05%
2022/10/27	12	92.46	10	92.55	93.00	2	8,161	0.02%
2022/10/26	14	90.31	24	92.02	91.30	-10	8,133	-0.12%
2022/10/25	11	90.60	17	90.20	90.20	-6	8,121	-0.07%
2022/10/24	13	91.92	13	90.18	90.00	0	8,135	0.00%
2022/10/21	11	88.80	0	0.00	90.30	11	8,075	0.14%
2022/10/20	3	90.40	5	88.60	90.00	-2	8,092	-0.02%
2022/10/19	20	90.94	16	90.17	91.60	4	8,056	0.05%
2022/10/18	6	89.63	9	91.29	89.30	-3	7,844	-0.04%
2022/10/17	7	79.84	6	80.50	83.10	1	7,549	0.01%
2022/10/14	1	82.30	11	84.00	82.10	-10	7,581	-0.13%
2022/10/13	1	82.60	0	0.00	82.90	1	7,723	0.01%
2022/10/12	11	82.85	5	82.70	82.70	6	7,919	0.08%
2022/10/11	11	82.30	11	84.30	82.90	0	7,973	0.00%
2022/10/07	13	85.75	0	0.00	84.80	13	7,914	0.16%
2022/10/06	3.2	90.06	3	89.73	89.00	0.2	7,802	0.00%
2022/10/05	2	91.70	0	0.00	90.60	2	7,777	0.03%
2022/10/04	1	90.70	0	0.00	90.70	1	7,749	0.01%
2022/09/28	1	90.10	1	89.50	88.40	0	7,664	0.00%
2022/09/26	0	89.00	1	88.60	89.20	-1	7,668	-0.01%
2022/09/23	2	93.15	1	93.20	92.20	1	7,904	0.01%
2022/09/22	4	91.35	3	91.67	93.00	1	7,956	0.01%
2022/09/21	7	91.80	6	91.00	90.00	1	7,830	0.01%
2022/09/20	9	93.49	4	93.48	93.20	5	7,646	0.07%
2022/09/19	10	95.37	11	95.59	95.30	-1	7,475	-0.01%
2022/09/16	10	94.25	9.1	94.51	93.70	0.9	7,292	0.01%
2022/09/15	18	94.85	23	95.33	95.50	-5	7,172	-0.07%
2022/09/14	4	91.08	2.1	92.17	91.00	2	6,920	0.03%
2022/09/13	12.1	94.74	25	93.32	92.90	-13	6,768	-0.19%
2022/09/12	0	0.00	2	90.15	91.10	-2	6,573	-0.03%
2022/09/08	2	84.80	6	85.65	86.20	-4	6,484	-0.06%
2022/09/07	2	80.35	0	0.00	80.30	2	6,467	0.03%
2022/09/06	0	0.00	2	81.30	81.20	-2	6,615	-0.03%
2022/09/02	1	84.50	0	0.00	85.10	1	6,708	0.01%
2022/08/29	3	84.43	1	84.50	84.80	2	6,829	0.03%
2022/08/26	2	86.40	0	0.00	87.00	2	6,799	0.03%
2022/08/25	2	85.30	2	85.40	85.70	0	6,768	0.00%
2022/08/24	0.1	83.50	1	84.10	83.50	-1	6,749	-0.01%
2022/08/23	3	83.77	1	83.50	83.50	2	6,791	0.03%
2022/08/22	1	85.00	0	0.00	85.00	1	6,893	0.01%
2022/08/19	1	87.60	0	0.00	87.10	1	6,903	0.01%
2022/08/18	2	85.65	1.3	86.88	86.90	0.7	6,890	0.01%
2022/08/17	1	83.50	2	85.15	85.30	-1	6,838	-0.01%
2022/08/16	1	84.00	5	83.70	83.60	-4	6,825	-0.06%
2022/08/15	9	84.79	13	84.90	85.20	-4	6,797	-0.06%
2022/08/12	9	82.26	5	81.76	82.80	4	6,669	0.06%
2022/08/11	4	80.83	3	80.53	80.30	1	6,549	0.02%
2022/08/09	3	78.70	4	79.78	79.90	-1	6,553	-0.02%
2022/08/08	1.3	79.45	5	79.50	79.70	-3.7	6,590	-0.06%
2022/08/05	1	80.40	2	80.55	80.60	-1	6,588	-0.02%
2022/08/04	16	80.28	0	0.00	79.60	16	6,598	0.24%
2022/08/03	1	92.30	1	92.20	92.30	0	6,507	0.00%
2022/08/02	0	0.00	1.1	92.98	92.20	-1.1	6,427	-0.02%
2022/08/01	7	92.37	6	93.10	93.30	1	6,343	0.02%
2022/07/29	4.1	90.79	1	92.00	91.40	3.1	6,304	0.05%
2022/07/28	2	92.55	0	0.00	90.70	2	6,307	0.03%
2022/07/27	0.1	89.50	0	0.00	91.00	0.1	6,285	0.00%
2022/07/26	5	91.00	6	90.35	89.80	-1	6,222	-0.02%
2022/07/25	7.1	94.12	24	93.75	94.00	-16.9	6,130	-0.28%
2022/07/22	7	95.80	4	95.63	95.30	3	6,050	0.05%
2022/07/21	6	97.03	6	97.32	97.90	0	5,927	0.00%
2022/07/20	6	96.12	8	96.53	96.80	-2	5,880	-0.03%
2022/07/19	8	92.79	2	93.65	93.80	6	5,812	0.10%
2022/07/18	2	91.15	5	90.90	91.80	-3	5,674	-0.05%
2022/07/15	1	86.50	0	0.00	87.40	1	5,653	0.02%
2022/07/14	1	84.80	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0	0.00	1	86.00	86.00	-1	5,840	-0.02%
2022/07/12	6	83.50	0	0.00	83.40	6	5,872	0.10%
2022/07/11	2	87.40	1	87.30	87.50	1	5,853	0.02%
2022/07/08	1	88.40	2.1	89.23	89.30	-1.1	5,914	-0.02%
2022/07/07	1	86.20	0	0.00	86.70	1	5,950	0.02%
2022/07/06	3	86.30	3	86.20	86.00	0	6,044	0.00%
2022/07/05	3	85.80	4	85.08	86.20	-1	6,044	-0.02%
2022/07/04	2	83.10	2	82.50	83.40	0	6,076	0.00%
2022/07/01	4.1	83.23	4	82.00	81.50	0.1	6,107	0.00%
2022/06/30	5.1	89.28	0	0.00	88.70	5.1	5,859	0.09%
2022/06/28	2	93.60	0	0.00	93.00	2	5,798	0.03%
2022/06/27	7	94.89	1	95.20	95.30	6	5,842	0.10%
2022/06/24	0	0.00	4	93.08	94.10	-4	5,882	-0.07%
2022/06/23	2	92.00	0	0.00	92.30	2	5,883	0.03%
2022/06/22	5	94.22	1	96.10	92.10	4	5,892	0.07%
2022/06/21	2	95.60	1	94.70	96.50	1	5,892	0.02%
2022/06/20	1	96.90	0	0.00	93.90	1	5,958	0.02%
2022/06/17	1.1	97.50	4	98.08	98.00	-2.9	6,056	-0.05%
2022/06/16	5	99.38	13	99.35	98.80	-8	6,177	-0.13%
2022/06/15	8	100.94	0	0.00	100.00	8	6,163	0.13%
2022/06/14	3	103.33	1	103.00	104.00	2	6,154	0.03%
2022/06/13	0	0.00	15	106.33	106.00	-15	6,167	-0.24%
2022/06/09	1	114.50	1	114.00	114.00	0	6,453	0.00%
2022/06/07	0	0.00	9	113.00	114.00	-9	6,811	-0.13%
2022/06/06	8	110.94	0	0.00	110.50	8	6,889	0.12%
2022/05/31	5	112.70	0	0.00	113.00	5	7,306	0.07%
2022/05/30	2	112.50	3	113.00	112.50	-1	7,376	-0.01%
2022/05/27	0	0.00	1.3	108.38	108.00	-1.3	7,348	-0.02%
2022/05/26	1.3	105.00	0	0.00	105.00	1.3	7,523	0.02%
2022/05/25	11	105.23	1	105.00	105.50	10	7,686	0.13%
2022/05/24	3	104.67	1	105.00	104.50	2	7,831	0.03%
2022/05/23	3	106.17	0	0.00	105.50	3	7,936	0.04%
2022/05/20	2.3	107.78	0	0.00	107.00	2.3	8,155	0.03%
2022/05/19	0	0.00	1	110.00	109.00	-1	8,269	-0.01%
2022/05/18	2	109.75	0	0.00	110.50	2	8,338	0.02%
2022/05/16	0	0.00	3	111.50	107.50	-3	8,507	-0.04%
2022/05/13	0	0.00	1	108.50	108.00	-1	8,587	-0.01%
2022/05/12	3	105.67	2	106.75	105.50	1	8,662	0.01%
2022/05/11	6	106.58	0	0.00	106.00	6	8,893	0.07%
2022/05/10	1	107.00	2	110.00	110.00	-1	8,902	-0.01%
2022/05/09	1	110.00	1	110.00	110.00	0	9,013	0.00%
2022/05/06	2	111.00	0.1	112.00	111.50	1.9	9,231	0.02%
2022/05/05	16	114.91	12	116.25	114.50	4	9,365	0.04%
2022/05/04	0.1	115.00	1	112.50	115.00	-0.9	9,416	-0.01%
2022/04/29	2	110.25	3	110.67	108.50	-1	9,485	-0.01%
2022/04/28	2	108.00	1	109.00	108.00	1	9,529	0.01%
2022/04/27	6	106.00	2	107.00	107.50	4	9,616	0.04%
2022/04/26	0	0.00	1	108.50	108.50	-1	9,599	-0.01%
2022/04/25	1.1	108.97	4	109.50	107.00	-2.9	9,596	-0.03%
2022/04/22	2	113.00	5	113.50	111.50	-3	9,530	-0.03%
2022/04/21	1.1	115.09	2	115.00	113.50	-0.9	9,544	-0.01%
2022/04/20	3	114.67	8	115.94	116.00	-5	9,565	-0.05%
2022/04/19	6	114.17	0	0.00	113.50	6	9,539	0.06%
2022/04/18	0	0.00	1	111.00	111.00	-1	9,657	-0.01%
2022/04/15	3	112.67	0	0.00	112.50	3	9,847	0.03%
2022/04/14	4	115.25	0	0.00	114.50	4	10,028	0.04%
2022/04/13	2	116.00	0	0.00	116.00	2	10,073	0.02%
2022/04/12	2.1	117.50	0	0.00	117.00	2.1	10,092	0.02%
2022/04/11	3.1	120.67	4	119.50	119.50	-1	10,188	-0.01%
2022/04/08	4	121.13	4	122.25	122.50	0	10,174	0.00%
2022/04/07	11	125.27	10	126.25	122.50	1	10,113	0.01%
2022/04/06	3	127.00	1	128.00	127.50	2	10,048	0.02%
2022/04/01	4	127.75	3	128.00	130.50	1	10,021	0.01%
2022/03/31	2	129.75	1	129.50	130.00	1	10,067	0.01%
2022/03/30	3	129.67	0	0.00	130.00	3	10,111	0.03%
2022/03/29	5	131.00	0	0.00	131.00	5	10,208	0.05%
2022/03/28	1	129.00	0	0.00	131.50	1	10,345	0.01%
2022/03/25	2	130.00	5	130.00	130.50	-3	10,598	-0.03%
2022/03/24	1	129.50	3	129.00	129.50	-2	10,745	-0.02%
2022/03/23	2	129.75	2	130.25	129.00	0	10,883	0.00%
2022/03/22	13	126.77	5	126.90	128.50	8	11,334	0.07%
2022/03/21	3	133.33	1	131.00	131.00	2	11,369	0.02%
2022/03/18	2	128.00	6	130.92	130.50	-4	11,535	-0.03%
2022/03/17	6	130.50	3	132.00	130.50	3	12,011	0.02%
2022/03/16	3	127.83	8	127.56	127.00	-5	12,303	-0.04%
2022/03/15	1	129.00	3	127.83	126.00	-2	12,771	-0.02%
2022/03/14	1.3	128.73	1	130.00	130.50	0.3	13,145	0.00%
2022/03/11	19.6	132.40	7	132.36	133.00	12.6	13,092	0.10%
2022/03/10	1	139.00	9	140.06	138.50	-8	13,162	-0.06%
2022/03/09	5	135.00	0	0.00	136.00	5	13,254	0.04%
2022/03/08	5	137.10	5	137.50	135.50	0	13,304	0.00%
2022/03/07	1.1	140.91	0	0.00	139.50	1.1	13,326	0.01%
2022/03/04	8	147.56	1	148.00	148.00	7	13,289	0.05%
2022/03/03	2	148.75	3	148.67	148.50	-1	13,403	-0.01%
2022/03/02	3	146.17	4	145.63	146.00	-1	13,442	-0.01%
2022/03/01	11	144.73	23	143.96	145.50	-12	13,445	-0.09%
2022/02/25	7	139.93	7	139.21	140.00	0	13,345	0.00%
2022/02/24	11	141.59	10	143.90	141.00	1	13,363	0.01%
2022/02/23	7	142.86	3.1	146.14	148.00	3.9	13,405	0.03%
2022/02/22	7	140.71	2	140.50	140.00	5	13,560	0.04%
2022/02/21	4	147.88	1	149.50	147.50	3	13,689	0.02%
2022/02/18	4	151.63	0	0.00	152.50	4	13,886	0.03%
2022/02/17	0	0.00	1	152.00	152.50	-1	14,252	-0.01%
2022/02/16	6	152.17	16	152.03	151.50	-10	14,789	-0.07%
2022/02/15	10	147.85	6	149.67	149.50	4	15,392	0.03%
2022/02/14	3	144.17	1	145.00	143.50	2	15,733	0.01%
2022/02/11	7.3	150.94	3	148.33	148.00	4.3	16,225	0.03%
2022/02/10	10	151.05	11	152.36	150.00	-1	16,909	-0.01%
2022/02/09	10	152.55	14	152.64	152.50	-4	17,851	-0.02%
2022/02/08	18	149.36	10	149.65	152.50	8	18,397	0.04%
2022/02/07	16	144.22	4.2	142.61	146.00	11.8	18,438	0.06%
2022/01/26	13	139.42	10	140.00	137.50	3	18,851	0.02%
2022/01/25	0	0.00	5	142.50	142.00	-5	19,252	-0.03%
2022/01/24	0	0.00	1	139.00	140.00	-1	19,863	-0.01%
2022/01/21	2	142.25	0	0.00	141.00	2	20,164	0.01%
2022/01/20	7	146.00	7	141.36	142.00	0	20,174	0.00%
2022/01/19	1	140.00	2	142.50	143.50	-1	20,165	0.00%
2022/01/18	1	143.50	5	143.60	143.00	-4	20,268	-0.02%
2022/01/17	2	140.25	13.3	137.73	140.50	-11.3	20,318	-0.06%
2022/01/14	3	135.83	1.1	137.36	138.50	1.9	20,520	0.01%
2022/01/13	3	141.33	1.1	140.00	139.50	1.9	21,100	0.01%
2022/01/12	3	143.50	1	143.00	142.00	2	21,156	0.01%
2022/01/11	3.1	141.18	2	141.75	141.00	1.1	21,319	0.01%
2022/01/10	26	145.31	28	146.80	149.00	-2	21,764	-0.01%
2022/01/07	15	148.70	5	150.20	147.50	10	21,736	0.05%
2022/01/06	1	151.00	1	153.00	154.50	0	21,802	0.00%
2022/01/05	0	0.00	4.2	153.60	154.00	-4.2	22,262	-0.02%
2022/01/04	32	153.06	22	155.57	152.50	10	23,353	0.04%
2022/01/03	13.3	155.40	2	155.25	156.50	11.3	24,034	0.05%
2021/12/30	3	152.50	4	154.38	155.50	-1	24,047	0.00%
2021/12/29	4	154.00	2	155.50	154.00	2	24,031	0.01%
2021/12/28	0	0.00	1	157.00	156.50	-1	24,030	0.00%
2021/12/27	6.1	155.92	5	158.30	155.00	1.1	24,009	0.00%
2021/12/23	4	155.38	4	158.00	155.00	0	23,949	0.00%
2021/12/22	5	157.40	7	156.57	157.00	-2	23,896	-0.01%
2021/12/21	5	154.30	15	151.60	155.00	-10	23,739	-0.04%
2021/12/20	22	156.39	16	155.53	153.50	6	23,512	0.03%
2021/12/17	8.2	155.07	5	155.10	154.50	3.2	23,365	0.01%
2021/12/16	15	160.53	30	160.65	158.00	-15	23,232	-0.06%
2021/12/15	16	152.56	13	153.42	152.50	3	22,701	0.01%
2021/12/14	11	154.50	4	155.88	151.50	7	22,456	0.03%
2021/12/13	35	158.64	34.2	159.55	160.00	0.9	22,105	0.00%
2021/12/10	13	149.81	23	149.59	152.50	-10	21,555	-0.05%
2021/12/09	37.1	147.16	29	146.28	148.00	8.1	21,107	0.04%
2021/12/08	20	141.38	31.2	139.64	142.50	-11.2	20,581	-0.05%
2021/12/07	21	133.98	23.1	133.43	132.50	-2.1	20,071	-0.01%
2021/12/06	11.2	135.09	3	134.50	134.50	8.2	19,908	0.04%
2021/12/03	9	140.44	16.4	140.84	141.00	-7.4	19,687	-0.04%
2021/12/02	7	137.29	2.1	136.76	136.50	4.9	19,627	0.02%
2021/12/01	9.1	135.74	17	138.15	139.00	-7.9	19,526	-0.04%
2021/11/30	21	135.24	6	135.00	136.00	15	19,466	0.08%
2021/11/29	13	130.81	0	0.00	132.00	13	19,444	0.07%
2021/11/26	3.1	134.84	2	134.75	135.00	1.1	19,377	0.01%
2021/11/25	3	134.00	3	133.83	134.00	0	19,277	0.00%
2021/11/24	2	133.25	1	134.00	134.00	1	19,241	0.01%
2021/11/23	3.4	134.24	24	134.02	134.50	-20.6	19,141	-0.11%
2021/11/22	16.2	137.85	10.1	139.39	138.00	6.1	18,983	0.03%
2021/11/19	2	140.75	24.2	141.54	141.00	-22.2	18,878	-0.12%
2021/11/18	22	142.07	3	139.83	138.50	19	18,774	0.10%
2021/11/17	3	138.83	18.1	140.76	143.00	-15.1	18,459	-0.08%
2021/11/16	13.1	140.72	16	139.56	140.50	-3	18,248	-0.02%
2021/11/15	126.2	136.60	115	137.35	136.00	11.2	17,904	0.06%	大買/大賣/
2021/11/12	35	134.24	40	133.23	135.50	-5	17,418	-0.03%
2021/11/11	33	139.33	34.1	139.36	137.00	-1.1	16,805	-0.01%
2021/11/10	32.5	138.40	27	139.43	139.00	5.5	16,617	0.03%
2021/11/09	35.6	137.78	23.4	135.79	136.50	12.2	16,104	0.08%
2021/11/08	129.1	132.98	139.2	133.25	133.50	-10.1	15,262	-0.07%	大買/大賣/
2021/11/05	28.5	125.25	21.1	125.42	124.00	7.4	14,409	0.05%
2021/11/04	19.1	122.71	29	123.83	121.00	-9.9	13,781	-0.07%
2021/11/03	31.2	120.74	30	121.55	123.00	1.2	13,598	0.01%
2021/11/02	27	118.91	36	119.39	118.50	-9	13,020	-0.07%
2021/11/01	32	118.69	14	118.43	119.50	18	12,583	0.14%
2021/10/29	11	111.05	10.2	110.03	112.50	0.9	11,904	0.01%
2021/10/28	5	107.50	5	107.00	107.50	0	11,594	0.00%
2021/10/27	9	107.06	9	107.94	108.00	0	11,525	0.00%
2021/10/25	1	105.00	3	104.33	104.00	-2	11,395	-0.02%
2021/10/22	12	106.25	13	106.08	105.00	-1	11,377	-0.01%
2021/10/21	48	113.70	35	110.59	106.50	13	11,294	0.12%
2021/10/20	0	0.00	9	110.50	110.00	-9	10,860	-0.08%
2021/10/19	1	109.00	21	108.48	110.00	-20	10,784	-0.19%
2021/10/18	48	109.01	26	108.94	107.00	22	10,665	0.21%
2021/10/15	2	106.00	9	106.67	107.00	-7	10,137	-0.07%
2021/10/14	15	103.63	16	104.85	104.50	-1	9,964	-0.01%
2021/10/13	18	105.42	34.2	106.06	107.00	-16.2	9,776	-0.17%
2021/10/12	66	104.26	54.4	104.44	105.00	11.6	9,222	0.13%
2021/10/08	13	98.02	28.6	98.39	100.50	-15.6	8,078	-0.19%
2021/10/07	6	89.55	8.1	91.24	91.80	-2.1	7,290	-0.03%
2021/10/06	11	83.56	0.1	85.90	83.50	10.9	7,296	0.15%
2021/10/05	0	84.10	0	0.00	84.90	0	7,486	0.00%
2021/10/04	0	0.00	2	85.40	84.80	-2	7,591	-0.03%
2021/10/01	3	86.63	1	86.80	86.00	2	7,741	0.03%
2021/09/30	0	0.00	2	86.30	86.80	-2	7,810	-0.03%
2021/09/29	3	87.36	0	0.00	86.90	3	7,877	0.04%
2021/09/28	1.1	89.51	0	0.00	89.70	1.1	7,928	0.01%
2021/09/24	0	0.00	9	92.80	92.10	-9	7,949	-0.11%
2021/09/23	27	92.40	31.1	92.73	93.00	-4.1	7,945	-0.05%
2021/09/16	0	0.00	14	90.51	90.90	-14	8,304	-0.17%
2021/09/15	1	89.10	1	89.00	89.00	0	8,329	0.00%
2021/09/14	4.1	89.78	1	90.40	90.20	3.1	8,458	0.04%
2021/09/13	1.1	90.11	0	0.00	90.10	1.1	8,842	0.01%
2021/09/10	0	0.00	1	90.30	90.30	-1	9,126	-0.01%
2021/09/09	2	87.25	3	88.43	89.90	-1	9,546	-0.01%
2021/09/08	2	88.75	1	88.90	87.70	1	9,669	0.01%
2021/09/07	1	92.00	2	91.75	91.30	-1	9,625	-0.01%
2021/09/03	2	89.40	2	89.90	90.20	0	9,531	0.00%
2021/09/02	19	90.73	27	89.54	88.80	-8	9,559	-0.08%
2021/09/01	4	89.50	5.1	89.61	91.50	-1.1	9,567	-0.01%
2021/08/31	1	86.10	2	86.30	87.80	-1	9,523	-0.01%
2021/08/30	2	85.35	0	0.00	85.30	2	9,551	0.02%
2021/08/27	2.1	86.49	0	0.00	86.30	2.1	9,540	0.02%
2021/08/26	0	0.00	1	86.70	86.00	-1	9,584	-0.01%
2021/08/25	2	86.75	15	86.54	87.20	-13	9,663	-0.13%
2021/08/24	46	86.33	30	86.41	86.20	16	9,735	0.16%
2021/08/23	33	82.98	31	83.01	83.20	2	9,652	0.02%
2021/08/20	3	82.13	2	81.75	81.50	1	9,748	0.01%
2021/08/19	2	83.80	3	83.53	83.10	-1	9,724	-0.01%
2021/08/18	13.1	86.15	2.5	84.10	86.40	10.6	9,819	0.11%
2021/08/17	10	86.90	0	0.00	85.60	10	10,014	0.10%
2021/08/16	3.1	88.05	4	87.83	88.10	-0.9	10,070	-0.01%
2021/08/13	4	93.05	0	0.00	92.50	4	10,272	0.04%
2021/08/12	1.2	91.56	1	93.60	94.60	0.2	10,641	0.00%
2021/08/11	2	95.20	9	95.47	92.80	-7	10,843	-0.06%
2021/08/10	0	0.00	0.1	98.00	97.60	-0.1	11,111	0.00%
2021/08/09	1.1	100.43	29.2	99.85	99.10	-28.1	11,543	-0.24%
2021/08/06	0.2	97.70	0	0.00	97.90	0.2	11,848	0.00%
2021/08/05	9	97.20	0	0.00	97.20	9	12,496	0.07%
2021/08/04	2	99.60	2	99.20	99.30	0	12,478	0.00%
2021/08/03	2	99.85	20	98.91	98.50	-18	12,714	-0.14%
2021/08/02	2	99.90	2	99.50	99.50	0	13,015	0.00%
2021/07/30	0.2	99.70	1	99.70	100.00	-0.8	13,181	-0.01%
2021/07/29	4.1	99.86	0	0.00	98.80	4.1	13,315	0.03%
2021/07/28	0	0.00	9	100.28	99.50	-9	13,431	-0.07%
2021/07/27	6	104.33	4.1	101.93	101.00	1.9	13,611	0.01%
2021/07/26	2	99.60	3	103.00	101.00	-1	13,723	-0.01%
2021/07/23	1	97.50	9	97.00	97.00	-8	13,571	-0.06%
2021/07/22	0	0.00	2	99.30	97.30	-2	13,652	-0.01%
2021/07/21	12.1	95.98	3	97.27	96.10	9.1	13,730	0.07%
2021/07/20	12	99.11	4	98.98	98.90	8	13,774	0.06%
2021/07/19	2	98.60	2	99.10	100.00	0	13,920	0.00%
2021/07/16	1	97.70	3	97.77	97.80	-2	13,929	-0.01%
2021/07/15	18	97.18	2	95.85	97.40	16	13,973	0.11%
2021/07/14	4	96.25	0	0.00	95.30	4	14,038	0.03%
2021/07/13	3.1	98.30	4	98.13	97.20	-0.9	14,178	-0.01%
2021/07/12	7.4	98.71	1	97.50	97.60	6.4	14,447	0.04%
2021/07/09	3.8	101.27	19	102.39	101.00	-15.3	14,393	-0.11%
2021/07/08	5.1	106.02	0	0.00	105.50	5.1	14,472	0.04%
2021/07/07	0	0.00	12	112.08	113.00	-12	14,399	-0.08%
2021/07/06	2	112.00	2.8	112.59	112.50	-0.8	14,384	-0.01%
2021/07/05	21	110.31	2	111.50	111.50	19	14,430	0.13%
2021/07/02	10	107.00	0	0.00	107.00	10	14,340	0.07%
2021/07/01	6	106.75	0	0.00	107.00	6	14,338	0.04%
2021/06/30	0	0.00	2	107.50	107.50	-2	14,348	-0.01%
2021/06/29	14.1	108.49	20	108.95	106.50	-5.9	14,334	-0.04%
2021/06/28	12	108.67	12	107.54	110.00	0	14,388	0.00%
2021/06/25	6.5	109.23	6	109.00	108.50	0.5	14,245	0.00%
2021/06/24	1	112.00	0	0.00	112.00	1	14,121	0.01%
2021/06/23	6	111.08	1	112.00	110.50	5	14,188	0.04%
2021/06/22	23.1	112.92	29	117.53	111.00	-5.9	14,126	-0.04%
2021/06/21	14	119.61	18	120.00	118.00	-4	13,793	-0.03%
2021/06/18	133	121.95	159.4	122.57	125.00	-26.4	13,541	-0.20%	大買/大賣/
2021/06/17	9	114.72	11	114.23	116.00	-2	13,286	-0.02%
2021/06/16	0	0.00	6	112.42	112.00	-6	13,203	-0.05%
2021/06/15	3	112.00	3	113.17	112.50	0	13,380	0.00%
2021/06/11	5	112.00	3	111.50	111.00	2	13,419	0.01%
2021/06/10	5	113.70	4	114.25	114.00	1	13,623	0.01%
2021/06/09	7	114.14	4	113.38	113.50	3	13,743	0.02%
2021/06/08	35	114.16	1	113.50	110.50	34	13,739	0.25%
2021/06/07	0	0.00	37	109.12	111.50	-37	13,982	-0.26%
2021/06/04	3	112.83	2	112.00	112.00	1	14,326	0.01%
2021/06/03	0	114.00	1	112.00	114.00	-1	14,526	-0.01%
2021/06/02	7.3	113.32	1	114.00	110.00	6.3	14,698	0.04%
2021/06/01	6	113.76	7	115.00	113.50	-1	14,626	-0.01%
2021/05/31	10	110.25	3.1	109.65	110.00	6.9	14,522	0.05%
2021/05/28	32	109.44	2.2	108.00	108.00	29.8	14,490	0.21%
2021/05/27	4	105.50	4	102.38	105.00	0	14,401	0.00%
2021/05/26	3.1	104.47	3	103.50	103.00	0.1	14,398	0.00%
2021/05/25	20.1	105.78	16.2	104.13	106.00	3.9	14,306	0.03%
2021/05/24	5.1	97.16	5	97.04	99.10	0.1	14,150	0.00%
2021/05/21	9.2	99.31	13	100.38	99.60	-3.8	14,500	-0.03%
2021/05/20	25	102.90	2	103.00	102.00	23	14,231	0.16%
2021/05/19	15.4	115.75	19	114.03	113.00	-3.6	13,924	-0.03%
2021/05/18	18	111.81	16	112.94	115.00	2	13,880	0.01%
2021/05/17	16	106.03	16	105.22	106.50	0	13,825	0.00%
2021/05/14	20	103.58	25	102.94	100.00	-5	13,398	-0.04%
2021/05/13	57	96.80	21.3	97.09	97.20	35.7	13,010	0.27%
2021/05/12	0	0.00	3	104.00	104.00	-3	12,347	-0.02%
2021/05/11	7.2	116.64	0	0.00	115.50	7.2	12,296	0.06%
2021/05/10	47	128.16	16	127.06	128.00	31	12,100	0.26%
2021/05/07	5	120.60	12	123.54	122.00	-7	11,789	-0.06%
2021/05/06	5	123.20	5	121.40	120.00	0	11,685	0.00%
2021/05/05	8	125.88	6	125.58	123.50	2	11,554	0.02%
2021/05/04	13	123.27	11	123.23	121.50	2	11,406	0.02%
2021/05/03	16	130.75	9	128.56	125.00	7	11,245	0.06%
2021/04/29	0	0.00	2	122.50	123.00	-2	11,012	-0.02%
2021/04/28	3	119.83	8	120.31	120.50	-5	10,953	-0.05%
2021/04/27	7	119.00	9	118.00	119.00	-2	10,947	-0.02%
2021/04/26	7	114.07	6	116.58	117.00	1	10,762	0.01%
2021/04/23	14	107.96	15	108.27	111.00	-1	10,613	-0.01%
2021/04/22	2.2	105.09	1	104.00	104.00	1.2	10,485	0.01%
2021/04/21	3	107.17	1	109.50	106.50	2	10,433	0.02%
2021/04/20	2.5	108.20	2.2	107.59	108.00	0.3	10,536	0.00%
2021/04/19	9.3	109.51	7	109.21	110.00	2.3	10,499	0.02%
2021/04/16	5	114.80	3	115.33	115.50	2	10,319	0.02%
2021/04/15	8	108.75	10	107.60	108.00	-2	10,045	-0.02%
2021/04/14	17.2	105.06	22	105.20	107.50	-4.8	9,963	-0.05%
2021/04/13	3	104.67	1.2	102.08	101.50	1.8	9,837	0.02%
2021/04/12	9	105.22	10	105.65	104.00	-1	9,844	-0.01%
2021/04/09	1	101.00	0.2	102.00	102.00	0.8	9,781	0.01%
2021/04/08	5.3	99.13	1	98.80	98.80	4.3	9,660	0.04%
2021/04/07	0	0.00	1	100.00	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	7	99.37	99.60	-7	9,614	-0.07%
2021/04/01	0	0.00	1.3	100.15	98.60	-1.3	9,580	-0.01%
2021/03/31	6	97.83	25	99.04	99.80	-19	9,513	-0.20%
2021/03/30	1	97.10	0	0.00	96.80	1	9,388	0.01%
2021/03/29	4	97.90	30	97.70	97.50	-26	9,386	-0.28%
2021/03/26	3	96.30	5	96.78	97.30	-2	9,390	-0.02%
2021/03/25	6	93.70	2	94.15	94.80	4	9,360	0.04%
2021/03/24	10	96.30	8	97.60	95.80	2	9,397	0.02%
2021/03/23	2	96.80	2.4	95.43	96.70	-0.4	9,391	0.00%
2021/03/22	4	97.95	5	96.68	97.10	-1	9,377	-0.01%
2021/03/19	14	96.37	2.2	95.75	96.80	11.8	9,286	0.13%
2021/03/18	21.4	97.52	12.8	96.91	96.20	8.6	9,267	0.09%
2021/03/17	9	94.90	10	94.17	93.70	-1	9,111	-0.01%
2021/03/16	17	93.91	8.1	93.91	95.50	8.9	9,134	0.10%
2021/03/15	17	96.10	15	95.15	94.70	2	9,070	0.02%
2021/03/12	3.1	93.55	6	94.55	93.50	-2.9	9,105	-0.03%
2021/03/11	27.1	94.99	34	95.45	95.80	-6.9	9,014	-0.08%
2021/03/10	25.3	91.77	32	92.45	92.40	-6.7	8,729	-0.08%
2021/03/09	9	89.78	8.2	89.87	90.60	0.9	8,454	0.01%
2021/03/08	2	87.95	11	88.87	87.40	-9	8,222	-0.11%
2021/03/05	7.2	83.67	2	84.35	85.40	5.2	8,024	0.06%
2021/03/04	7	84.54	3	84.90	85.00	4	8,003	0.05%
2021/03/03	1	85.00	0	0.00	84.60	1	8,022	0.01%
2021/03/02	1	86.60	2	86.06	85.30	-1	7,980	-0.01%
2021/02/26	6	86.88	1	87.30	87.00	5	7,937	0.06%
2021/02/25	8	87.73	34	87.86	88.00	-26	7,912	-0.33%
2021/02/24	38	89.43	42.2	88.79	88.20	-4.2	8,013	-0.05%
2021/02/23	93	89.52	88.1	90.59	90.20	5	8,056	0.06%
2021/02/22	58	86.86	84	87.02	87.80	-26	7,612	-0.34%
2021/02/19	28.1	84.08	26	84.23	85.00	2.1	7,414	0.03%
2021/02/18	48	84.65	20	85.07	85.30	28	7,308	0.38%
2021/02/17	62.1	83.67	52	85.13	85.10	10.1	7,090	0.14%
2021/02/05	15	79.37	11	78.78	79.10	4	6,712	0.06%
2021/02/03	0	0.00	10	78.90	78.70	-10	6,657	-0.15%
2021/02/02	1	77.60	1	77.80	78.10	0	6,707	0.00%
2021/02/01	10	76.80	0	0.00	77.20	10	6,705	0.15%
2021/01/29	1	79.40	1	80.00	78.90	0	6,681	0.00%
2021/01/28	1.1	79.47	26	80.69	78.90	-25	6,647	-0.38%
2021/01/27	2	80.40	0	0.00	80.20	2	6,585	0.03%
2021/01/26	0	80.00	10	79.90	79.60	-10	6,558	-0.15%
2021/01/25	3	80.27	6	80.25	80.60	-3	6,531	-0.05%
2021/01/22	0	0.00	3	78.27	78.60	-3	6,476	-0.05%
2021/01/21	14	75.11	0	0.00	76.10	14	6,645	0.21%
2021/01/20	12	77.21	1	76.20	76.00	11	7,126	0.15%
2021/01/19	0	0.00	1	79.60	79.70	-1	6,990	-0.01%
2021/01/18	25	79.69	5	79.00	79.00	20	7,009	0.29%
2021/01/14	10	80.90	11	80.62	80.60	-1	6,955	-0.01%
2021/01/13	35	80.88	41	81.03	81.30	-6	6,921	-0.09%
2021/01/12	2	78.85	4	79.18	79.00	-2	6,807	-0.03%
2021/01/11	1	78.10	1	78.20	79.20	0	6,749	0.00%
2021/01/08	13	77.92	21	79.15	79.10	-8	6,695	-0.12%
2021/01/06	3	78.40	0	0.00	77.80	3	6,613	0.05%
2021/01/05	16	78.73	91	79.46	78.90	-75	6,566	-1.14%
2020/12/29	4	77.38	0	0.00	77.30	4	6,531	0.06%
2020/12/28	4	77.45	1	77.80	77.60	3	6,546	0.05%
2020/12/25	9	76.86	9	76.71	76.60	0	6,659	0.00%
2020/12/24	1	76.70	0	0.00	76.20	1	6,847	0.01%
2020/12/23	3	76.63	1	76.70	76.30	2	6,908	0.03%
2020/12/22	14	77.33	0	0.00	76.60	14	7,019	0.20%
2020/12/21	89	79.03	15	78.50	78.50	74	7,021	1.05%
2020/12/18	0	0.00	12	80.89	80.40	-12	6,925	-0.17%
2020/12/17	1	79.50	3	79.70	79.60	-2	6,819	-0.03%
2020/12/16	6	79.07	8	78.45	78.80	-2	6,773	-0.03%
2020/12/15	10	78.02	8	78.78	77.60	2	6,734	0.03%
2020/12/14	4	77.05	1	77.70	77.10	3	6,662	0.05%
2020/12/11	1	77.60	0	0.00	76.90	1	6,681	0.01%
2020/12/10	2	78.70	25	78.10	78.30	-23	6,647	-0.35%
2020/12/09	12.8	80.03	15	79.20	80.00	-2.2	6,642	-0.03%
2020/12/08	15	82.73	7	83.01	81.80	8	6,544	0.12%
2020/12/07	32	80.63	42	80.46	81.10	-10	6,359	-0.16%
2020/12/04	0	0.00	3	79.80	80.10	-3	6,429	-0.05%
2020/12/03	6	80.88	28	80.38	80.60	-22	6,484	-0.34%
2020/12/02	1	79.30	0	0.00	78.90	1	6,501	0.02%
2020/12/01	0	0.00	2	78.75	78.80	-2	6,622	-0.03%
2020/11/30	2	78.50	0	0.00	78.50	2	6,923	0.03%
2020/11/27	8	79.50	11	79.89	79.50	-3	7,176	-0.04%
2020/11/26	2	77.85	0	0.00	78.40	2	7,174	0.03%
2020/11/25	1	78.10	0	0.00	78.50	1	7,231	0.01%
2020/11/24	10	78.46	30	80.50	78.10	-20	7,298	-0.27%
2020/11/23	1	80.50	1	80.80	79.90	0	7,265	0.00%
2020/11/20	61	79.33	15	78.54	79.50	46	7,224	0.64%
2020/11/19	11	75.70	0	0.00	75.60	11	7,241	0.15%
2020/11/18	2	75.50	1	75.40	75.10	1	7,279	0.01%
2020/11/17	0	0.00	2	74.70	74.70	-2	7,387	-0.03%
2020/11/11	0	0.00	2	73.40	73.10	-2	8,871	-0.02%
2020/11/10	2	72.20	1	72.40	72.60	1	9,046	0.01%
2020/11/09	1	73.40	0	0.00	73.80	1	9,208	0.01%
2020/11/06	0	0.00	6	72.60	72.70	-6	9,255	-0.06%
2020/11/05	9	72.41	1	72.60	72.00	8	9,277	0.09%
2020/11/04	5	71.70	0	0.00	71.90	5	9,350	0.05%
2020/11/03	1	72.10	12	72.15	71.60	-11	9,392	-0.12%
2020/11/02	2	71.85	4	71.68	71.70	-2	9,475	-0.02%
2020/10/29	2	70.40	4	69.80	71.30	-2	9,498	-0.02%
2020/10/28	15	73.75	7	71.97	71.90	8	9,376	0.09%
2020/10/27	10	79.30	10	79.00	79.80	0	8,963	0.00%
2020/10/26	2	80.00	0	0.00	79.90	2	9,037	0.02%
2020/10/23	0	0.00	33	79.14	79.10	-33	9,172	-0.36%
2020/10/22	30	78.88	1	79.70	78.90	29	9,317	0.31%
2020/10/21	15	79.05	2	78.70	78.70	13	9,496	0.14%
2020/10/20	14	79.46	23	79.46	79.40	-9	10,003	-0.09%
2020/10/19	1	78.20	5	77.76	77.90	-4	10,231	-0.04%
2020/10/16	4	76.33	2	76.85	76.00	2	10,291	0.02%
2020/10/14	5	78.80	22	78.09	79.00	-17	10,478	-0.16%
2020/10/13	1	76.30	0	0.00	76.50	1	10,481	0.01%
2020/10/12	9	75.78	0.1	76.00	76.00	9	10,497	0.09%
2020/10/06	10	76.12	9.6	76.24	76.70	0.4	11,080	0.00%
2020/10/05	1	76.20	6	77.22	77.30	-5	11,190	-0.04%
2020/09/30	10	75.48	2	76.00	75.50	8	11,254	0.07%
2020/09/29	8	77.14	7	77.57	76.30	1	11,275	0.01%
2020/09/28	7	78.64	3	80.23	80.60	4	11,179	0.04%
2020/09/25	12	76.14	18	76.04	75.40	-6	11,178	-0.05%
2020/09/24	3	78.17	7	79.40	77.60	-4	11,240	-0.04%
2020/09/23	0	0.00	7	81.46	81.10	-7	11,329	-0.06%
2020/09/22	1	80.70	1	81.20	80.80	0	11,511	0.00%
2020/09/21	1	82.60	2	82.50	82.10	-1	11,596	-0.01%
2020/09/18	2	81.90	3	82.30	82.30	-1	11,651	-0.01%
2020/09/16	5	81.74	6	82.22	80.90	-1	11,997	-0.01%
2020/09/15	1	80.90	4	81.75	81.30	-3	12,148	-0.02%
2020/09/14	30	82.05	3	81.50	80.60	27	12,192	0.22%
2020/09/11	2	78.60	1	77.90	79.20	1	12,108	0.01%
2020/09/10	1	77.60	0	0.00	77.60	1	12,109	0.01%
2020/09/09	2	77.20	2	79.10	79.10	0	12,167	0.00%
2020/09/08	2	78.30	3	78.00	77.60	-1	12,117	-0.01%
2020/09/07	7	80.30	6	79.25	79.10	1	12,086	0.01%
2020/09/04	6	82.65	2	82.55	82.80	4	12,063	0.03%
2020/09/03	48	84.72	42	84.70	85.10	6	12,021	0.05%
2020/09/02	9	83.01	4	83.28	82.60	5	11,870	0.04%
2020/09/01	3	85.83	0	0.00	85.70	3	12,056	0.02%
2020/08/31	8	86.64	1	86.60	84.90	7	12,498	0.06%
2020/08/28	15	88.43	4	88.78	86.20	11	12,528	0.09%
2020/08/27	8.1	89.80	9	89.42	89.70	-1	12,491	-0.01%
2020/08/26	4	88.30	2	89.05	88.30	2	12,498	0.02%
2020/08/25	3	91.03	8	90.14	91.50	-5	12,417	-0.04%
2020/08/21	7	85.83	1	85.50	85.30	6	12,308	0.05%
2020/08/20	7	84.09	22	86.36	83.50	-15	12,342	-0.12%
2020/08/19	28	90.51	48	90.51	88.80	-20	12,143	-0.16%
2020/08/18	57	90.93	32	92.03	91.40	25	11,859	0.21%
2020/08/17	71	88.45	61	88.96	86.50	10	11,437	0.09%
2020/08/14	13	85.25	8	85.79	85.50	5	11,215	0.04%
2020/08/13	2	83.35	11	83.43	84.00	-9	11,144	-0.08%
2020/08/11	1	81.00	0	0.00	82.00	1	11,431	0.01%
2020/08/10	3	80.17	2	81.60	80.10	1	11,944	0.01%
2020/08/06	5	84.30	0	0.00	82.50	5	12,885	0.04%
2020/08/05	4	85.18	6	85.15	85.50	-2	13,069	-0.02%
2020/08/04	2	83.45	21	83.38	84.60	-19	13,077	-0.15%
2020/08/03	1	83.80	2	82.45	82.50	-1	13,113	-0.01%
2020/07/31	7	84.39	8	84.25	84.00	-1	13,029	-0.01%
2020/07/30	24	85.47	8	86.15	86.50	16	12,979	0.12%
2020/07/29	10	85.71	4	85.40	83.60	6	12,920	0.05%
2020/07/28	3	84.70	31	84.04	84.40	-28	12,794	-0.22%
2020/07/27	37	83.40	26	84.51	84.70	11	12,699	0.09%
2020/07/24	49	82.09	51	82.39	82.40	-2	12,506	-0.02%
2020/07/23	24	78.29	23	78.69	78.70	1	12,017	0.01%
2020/07/22	2	75.10	36	74.70	75.30	-34	11,727	-0.29%
2020/07/21	32	74.39	6	75.08	74.40	26	11,633	0.22%
2020/07/20	16	72.46	5	72.86	73.90	11	11,496	0.10%
2020/07/17	2	73.50	47	73.40	73.20	-45	11,448	-0.39%
2020/07/16	22	73.25	19	72.34	72.10	3	11,417	0.03%
2020/07/15	13	72.08	15	72.72	72.00	-2	11,392	-0.02%
2020/07/14	15	73.51	12	73.61	73.70	3	11,340	0.03%
2020/07/13	66	73.84	25	75.30	72.10	41	11,228	0.37%
2020/07/10	11	70.26	14	70.96	72.00	-3	11,055	-0.03%
2020/07/08	3	71.50	3	71.50	71.40	0	10,907	0.00%
2020/07/07	3	71.63	15	70.25	70.50	-12	10,759	-0.11%
2020/07/06	4	71.85	2	70.90	71.70	2	10,716	0.02%
2020/07/03	4	71.00	5	70.52	70.30	-1	10,669	-0.01%
2020/07/02	6	68.55	10	68.60	69.30	-4	10,545	-0.04%
2020/07/01	5	68.48	7	68.31	68.10	-2	10,512	-0.02%
2020/06/30	2	65.50	1	66.30	65.50	1	10,615	0.01%
2020/06/29	0	0.00	1	64.50	66.00	-1	10,749	-0.01%
2020/06/24	6	65.70	0	0.00	65.40	6	10,793	0.06%
2020/06/23	19	66.32	4	66.18	66.90	15	10,835	0.14%
2020/06/22	3	63.30	5	64.78	65.10	-2	10,675	-0.02%
2020/06/18	2	64.40	4	64.20	64.80	-2	10,482	-0.02%
2020/06/16	6	64.62	2	64.45	64.90	4	10,415	0.04%
2020/06/12	4	61.98	3	61.37	63.00	1	10,376	0.01%
2020/06/11	5	62.28	8	62.08	61.70	-3	10,349	-0.03%
2020/06/10	2	63.40	3	63.60	63.60	-1	10,243	-0.01%
2020/06/09	13	64.18	17	63.42	63.50	-4	10,246	-0.04%
2020/06/08	21	66.29	22	64.79	64.30	-1	10,178	-0.01%
2020/06/05	37	67.79	26	66.76	69.10	11	9,742	0.11%
2020/06/04	2	62.80	4	63.13	62.90	-2	9,343	-0.02%
2020/06/03	0	0.00	8	62.06	62.40	-8	9,305	-0.09%
2020/06/02	1	60.80	1	61.70	61.80	0	9,274	0.00%
2020/06/01	2	61.30	1	61.60	61.60	1	9,252	0.01%
2020/05/28	6	60.35	10	60.65	59.60	-4	9,175	-0.04%
2020/05/27	1	61.90	3	62.00	61.30	-2	9,125	-0.02%
2020/05/26	2	62.65	1	62.50	63.50	1	9,047	0.01%
2020/05/25	4	62.38	3	62.80	63.10	1	9,010	0.01%
2020/05/22	5	62.40	1	62.10	61.40	4	8,966	0.04%
2020/05/21	5	63.46	26	63.23	63.50	-21	8,986	-0.23%
2020/05/20	3	62.40	9	62.48	62.60	-6	9,153	-0.07%
2020/05/19	34	63.71	19	63.11	62.60	15	9,248	0.16%
2020/05/18	10	62.27	57.4	61.97	62.00	-47.4	9,321	-0.51%
2020/05/15	64	61.71	39	61.88	62.40	25	9,073	0.28%
2020/05/14	23	59.81	18	59.67	58.90	5	8,670	0.06%
2020/05/13	77	58.36	64	58.81	59.50	13	8,548	0.15%
2020/05/12	7	55.29	32	54.77	55.80	-25	8,300	-0.30%
2020/05/11	34	53.08	1	53.50	53.10	33	8,239	0.40%
2020/05/08	10	51.91	14	51.79	52.00	-4	8,525	-0.05%
2020/05/06	14	50.59	0	0.00	50.30	14	8,852	0.16%
2020/05/05	3	51.43	0	0.00	51.10	3	8,853	0.03%
2020/04/30	1	51.70	0	0.00	52.00	1	8,884	0.01%
2020/04/29	2	51.55	0	0.00	51.80	2	8,872	0.02%
2020/04/28	1	51.80	0	0.00	52.20	1	8,850	0.01%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	2	51.40	2	51.55	51.70	0	9,145	0.00%
2020/04/21	3	52.53	2	52.80	52.10	1	9,078	0.01%
2020/04/17	11	54.76	10	53.77	53.20	1	8,961	0.01%
2020/04/16	6	53.60	5	54.20	54.00	1	8,864	0.01%
2020/04/15	1	52.40	2	53.55	54.00	-1	8,778	-0.01%
2020/04/14	0	0.00	3	52.30	53.00	-3	8,667	-0.03%
2020/04/13	2	50.75	1	51.20	50.50	1	8,559	0.01%
2020/04/10	1	50.10	6	50.37	50.90	-5	8,574	-0.06%
2020/04/09	1	50.60	1	51.70	50.50	0	8,580	0.00%
2020/04/07	5	52.48	2.2	52.74	51.70	2.8	8,548	0.03%
2020/04/06	12	52.13	20	52.46	52.40	-8	8,511	-0.09%
2020/04/01	52	52.49	43	52.62	52.50	9	8,404	0.11%
2020/03/31	3.2	49.43	3	50.13	51.00	0.2	8,180	0.00%
2020/03/30	0	0.00	1	46.50	46.85	-1	7,938	-0.01%
2020/03/27	1	47.55	10	47.07	46.85	-9	7,876	-0.11%
2020/03/26	10	44.10	17	44.58	44.20	-7	7,753	-0.09%
2020/03/24	1	39.30	0	0.00	39.65	1	7,664	0.01%
2020/03/23	1	38.55	2	39.15	38.25	-1	7,848	-0.01%
2020/03/20	7	40.78	0	0.00	40.50	7	7,849	0.09%
2020/03/19	0	0.00	1	36.90	38.15	-1	7,824	-0.01%
2020/03/18	3	40.83	0	0.00	40.00	3	7,764	0.04%
2020/03/11	1	50.00	0	0.00	49.40	1	7,319	0.01%
2020/03/10	0.4	49.70	1	49.00	49.60	-0.6	7,263	-0.01%
2020/03/06	0	0.00	3	52.20	52.60	-3	7,020	-0.04%
2020/02/27	1	52.10	14	52.51	52.10	-13	6,759	-0.19%
2020/02/25	1	55.00	1	54.50	54.40	0	6,672	0.00%
2020/02/24	1	54.70	0	0.00	55.30	1	6,702	0.01%
2020/02/21	9	55.29	2	55.15	54.90	7	6,633	0.11%
2020/02/20	1	57.50	2	56.90	58.00	-1	6,321	-0.02%
2020/02/19	23	59.52	17	59.69	57.70	6	6,154	0.10%
2020/02/18	2	58.75	2	58.40	58.30	0	6,006	0.00%
2020/02/17	17	58.92	10	58.64	58.70	7	5,922	0.12%
2020/02/14	5	58.96	5	58.26	58.90	0	5,789	0.00%
2020/02/13	37	58.05	46	58.33	59.00	-9	5,527	-0.16%
2020/02/12	14	56.04	11	56.04	56.00	3	5,085	0.06%
2020/02/11	16	55.37	13	55.39	55.80	3	4,882	0.06%
2020/02/10	10	53.71	10	53.64	54.30	0	4,523	0.00%
2020/02/07	1	52.40	2	52.20	51.90	-1	4,220	-0.02%
2020/02/06	3	52.00	3	52.20	52.20	0	4,323	0.00%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	2	49.90	0	0.00	51.10	2	4,300	0.05%
2020/01/31	0	0.00	1	51.20	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	4	50.21	50.80	-4	4,358	-0.09%
2020/01/20	1	52.10	4	52.30	52.20	-3	4,395	-0.07%
2020/01/17	1	51.90	0	0.00	51.90	1	4,311	0.02%
2020/01/16	0	0.00	1	51.30	51.20	-1	4,218	-0.02%
2020/01/10	0	0.00	1	50.70	50.40	-1	4,370	-0.02%
2020/01/09	10	50.40	10	50.20	50.20	0	4,397	0.00%
2020/01/08	0	0.00	1	50.30	50.30	-1	4,419	-0.02%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/27	1	50.60	0.5	50.50	50.50	0.5	4,349	0.01%
2019/12/26	3	51.20	2	50.70	50.70	1	4,383	0.02%
2019/12/25	4.5	51.40	6	51.33	51.50	-1.5	4,386	-0.03%
2019/12/24	3	51.07	0	0.00	50.80	3	4,499	0.07%
2019/12/23	2	51.25	2	51.20	50.90	0	4,519	0.00%
2019/12/20	3	52.80	3	52.40	52.00	0	4,684	0.00%
2019/12/19	9	52.93	9	52.58	52.40	0	4,869	0.00%
2019/12/18	15	52.64	14	52.70	52.70	1	4,889	0.02%
2019/12/17	1	51.60	0	0.00	51.40	1	4,738	0.02%
2019/12/16	1	50.90	1	51.60	51.20	0	4,757	0.00%
2019/12/13	1	51.10	1	51.60	51.10	0	4,738	0.00%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/06	0	0.00	3	50.80	50.50	-3	4,915	-0.06%
2019/12/03	1	50.70	0	0.00	51.00	1	5,282	0.02%
2019/12/02	2	50.80	0	0.00	50.70	2	5,346	0.04%
2019/11/29	1	50.30	1	50.30	50.30	0	5,368	0.00%
2019/11/28	0	0.00	2	51.00	50.80	-2	5,511	-0.04%
2019/11/27	0	0.00	10	51.35	51.30	-10	5,545	-0.18%
2019/11/26	0	0.00	45	51.20	51.40	-45	5,572	-0.81%
2019/11/25	6	51.48	0	0.00	51.40	6	5,592	0.11%
2019/11/22	7	52.11	5	51.90	52.00	2	5,657	0.04%
2019/11/21	2	51.85	1	51.80	51.80	1	5,816	0.02%
2019/11/20	0	0.00	5	51.00	51.10	-5	5,795	-0.09%
2019/11/19	50	50.65	0	0.00	50.80	50	5,872	0.85%
2019/11/18	0	0.00	7	49.95	50.40	-7	6,032	-0.12%
2019/11/15	2	49.05	0	0.00	49.05	2	6,428	0.03%
2019/11/14	5	49.35	0	0.00	49.40	5	6,653	0.08%
2019/11/13	0	0.00	10	49.95	49.95	-10	6,828	-0.15%
2019/11/11	0	0.00	1	51.10	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	10	51.30	11	51.56	51.10	-1	7,432	-0.01%
2019/11/06	6	51.90	5	51.90	51.90	1	7,483	0.01%
2019/11/05	11	52.99	3	52.80	52.60	8	7,449	0.11%
2019/10/30	6	51.08	5	51.30	50.70	1	7,389	0.01%
2019/10/29	5	51.90	20	51.51	51.50	-15	7,347	-0.20%
2019/10/28	10	51.70	19	51.45	51.50	-9	7,324	-0.12%
2019/10/25	1	49.90	4	50.50	50.50	-3	7,221	-0.04%
2019/10/24	5	50.20	1	50.10	50.20	4	7,216	0.06%
2019/10/23	0	0.00	12	50.10	49.80	-12	7,276	-0.16%
2019/10/18	1	48.95	2	49.00	49.00	-1	7,237	-0.01%
2019/10/17	4	48.88	0	0.00	49.30	4	7,309	0.05%
2019/10/16	5	49.24	0	0.00	49.20	5	7,294	0.07%
2019/10/15	2	49.40	0	0.00	49.35	2	7,321	0.03%
2019/10/14	1	50.40	0	0.00	49.75	1	7,402	0.01%
2019/10/09	1	49.50	3	49.55	49.35	-2	7,571	-0.03%
2019/10/08	12	49.68	10	49.75	49.70	2	7,693	0.03%
2019/10/04	2	50.90	0	0.00	50.20	2	7,807	0.03%
2019/10/03	3	50.10	1	49.60	50.20	2	7,897	0.03%
2019/10/02	3	50.22	5	50.10	50.10	-2	7,934	-0.03%
2019/10/01	2	49.10	2	49.25	49.45	0	7,976	0.00%
2019/09/27	14	49.60	13	49.74	49.65	1	8,032	0.01%
2019/09/26	0	0.00	5	51.10	51.10	-5	8,010	-0.06%
2019/09/25	13	52.21	0	0.00	51.80	13	8,066	0.16%
2019/09/24	20	53.22	17	53.53	53.90	3	7,979	0.04%
2019/09/20	0	0.00	5	51.40	51.10	-5	8,281	-0.06%
2019/09/18	5	51.10	0	0.00	51.10	5	8,555	0.06%
2019/09/16	2	51.70	0	0.00	51.70	2	8,714	0.02%
2019/09/12	2	52.10	2	52.40	52.70	0	8,734	0.00%
2019/09/10	1	53.20	5	52.96	53.30	-4	8,828	-0.05%
2019/09/09	1	53.70	2	53.95	53.30	-1	8,780	-0.01%
2019/09/06	2	52.50	0	0.00	52.40	2	8,627	0.02%
2019/09/05	2	51.20	6	52.30	52.40	-4	8,571	-0.05%
2019/09/04	1	50.70	0	0.00	50.70	1	8,444	0.01%
2019/09/03	0	0.00	1	51.10	51.30	-1	8,423	-0.01%
2019/09/02	2	51.10	15	50.75	51.40	-13	8,407	-0.15%
2019/08/29	5	53.50	6	52.62	52.60	-1	8,179	-0.01%
2019/08/28	0	0.00	4	52.93	53.00	-4	8,140	-0.05%
2019/08/27	3	53.60	0	0.00	52.20	3	8,115	0.04%
2019/08/26	17	53.33	17	53.25	52.70	0	8,061	0.00%
2019/08/22	3	53.23	2	53.10	53.30	1	7,829	0.01%
2019/08/21	0	0.00	2.3	53.31	53.10	-2.3	7,731	-0.03%
2019/08/20	9	52.07	12	52.43	52.80	-3	7,524	-0.04%
2019/08/19	6	50.58	7	50.59	50.80	-1	7,070	-0.01%
2019/08/16	0	0.00	4	49.45	49.60	-4	6,718	-0.06%
2019/08/15	1	46.40	2	46.55	46.30	-1	6,506	-0.02%
2019/08/13	12	50.05	11	49.41	49.40	1	6,243	0.02%
2019/08/12	11	49.60	4	49.66	49.45	7	6,127	0.11%
2019/08/08	0	0.00	3	47.30	46.80	-3	5,960	-0.05%
2019/08/07	0	0.00	4	46.00	46.20	-4	5,917	-0.07%
2019/08/06	0	0.00	4	45.74	46.50	-4	5,914	-0.07%
2019/08/02	3	45.35	0	0.00	45.20	3	5,864	0.05%
2019/08/01	1	45.80	0	0.00	45.55	1	5,812	0.02%
2019/07/31	3	46.55	0	0.00	46.80	3	5,744	0.05%
2019/07/30	1	47.40	0	0.00	47.30	1	5,716	0.02%
2019/07/26	3	48.55	0	0.00	48.70	3	5,685	0.05%
2019/07/25	3	49.25	6	48.93	48.75	-3	5,664	-0.05%
2019/07/24	0	0.00	2	49.45	48.90	-2	5,604	-0.04%
2019/07/23	12	49.00	13	49.00	49.00	-1	5,588	-0.02%
2019/07/22	0	0.00	3	48.23	48.35	-3	5,537	-0.05%
2019/07/19	6	47.98	1	48.25	48.20	5	5,577	0.09%
2019/07/18	3	48.35	0	0.00	48.05	3	5,493	0.05%
2019/07/16	1	48.95	1	50.20	48.80	0	5,380	0.00%
2019/07/15	9	50.26	2	50.00	49.90	7	5,272	0.13%
2019/07/12	1	53.50	12	53.50	53.50	-11	5,095	-0.22%
2019/07/10	3	52.90	1	52.90	52.50	2	5,002	0.04%
2019/07/09	11	53.39	15	52.57	52.30	-4	4,972	-0.08%
2019/07/08	8	55.08	0	0.00	54.80	8	4,894	0.16%
2019/07/05	1	54.60	1	54.50	54.70	0	4,867	0.00%
2019/07/04	8	55.69	6	55.10	54.60	2	4,792	0.04%
2019/07/03	0	0.00	1	54.50	54.40	-1	4,751	-0.02%
2019/07/02	10	53.00	12	53.82	54.20	-2	4,750	-0.04%
2019/07/01	1	53.60	1	54.40	53.80	0	4,823	0.00%
2019/06/28	20	52.40	17	52.26	53.20	3	4,739	0.06%
2019/06/27	26	52.82	27	52.50	53.40	-1	4,581	-0.02%
2019/06/26	3	49.62	8	48.94	50.00	-5	4,170	-0.12%
2019/06/25	1	47.30	4	48.14	47.75	-3	3,984	-0.08%
2019/06/24	3	46.85	0	0.00	46.90	3	3,885	0.08%
2019/06/21	3	47.05	0	0.00	46.40	3	3,819	0.08%
2019/06/20	4	47.69	0	0.00	47.50	4	3,768	0.11%
2019/06/19	8	48.30	10	47.86	48.50	-2	3,870	-0.05%
2019/06/18	0	0.00	4	45.45	47.05	-4	4,005	-0.10%
2019/06/13	0	0.00	3	45.20	44.55	-3	4,114	-0.07%
2019/06/11	6	44.75	0	0.00	44.45	6	4,158	0.14%
2019/06/10	0	0.00	3	45.45	45.20	-3	4,144	-0.07%
2019/06/04	3	44.95	0	0.00	44.90	3	4,282	0.07%
2019/05/31	0	0.00	3	45.35	45.75	-3	4,431	-0.07%
2019/05/29	3	44.40	0	0.00	44.40	3	4,598	0.07%
2019/05/27	0	0.00	6	45.22	45.35	-6	5,070	-0.12%
2019/05/23	3	44.20	0	0.00	43.90	3	5,306	0.06%
2019/05/17	1	44.90	0	0.00	44.90	1	6,113	0.02%
2019/05/16	3	45.85	0	0.00	44.95	3	6,412	0.05%
2019/05/14	0	0.00	6	47.10	47.90	-6	6,556	-0.09%
2019/05/10	3	46.15	0	0.00	46.35	3	6,686	0.04%
2019/05/09	3	47.05	4	47.64	47.20	-1	6,687	-0.01%
2019/05/08	3	48.55	0	0.00	48.55	3	6,683	0.04%
2019/05/07	0	0.00	3	49.25	49.00	-3	6,734	-0.04%
2019/05/06	3	48.15	0	0.00	48.05	3	6,786	0.04%
2019/05/02	0	0.00	1	50.10	50.10	-1	6,924	-0.01%
2019/04/29	3	49.60	0	0.00	49.60	3	6,982	0.04%
2019/04/25	3	51.30	3	52.80	51.30	0	7,103	0.00%
2019/04/24	1	52.80	0	0.00	52.80	1	7,086	0.01%
2019/04/23	0	0.00	2	51.40	51.20	-2	7,089	-0.03%
2019/04/22	3	51.20	0	0.00	51.10	3	7,156	0.04%
2019/04/18	4	51.88	0	0.00	51.20	4	7,282	0.05%
2019/04/17	25	53.30	30	52.52	52.40	-5	7,451	-0.07%
2019/04/12	4	50.60	0	0.00	49.90	4	7,649	0.05%
2019/04/11	0	0.00	2	50.65	50.80	-2	7,721	-0.03%
2019/04/10	1	51.50	0	0.00	51.00	1	7,800	0.01%
2019/04/08	0	0.00	5	52.44	51.40	-5	8,215	-0.06%
2019/04/03	3	51.80	6	52.00	51.20	-3	8,665	-0.03%
2019/03/29	1	49.35	2	49.20	49.10	-1	9,440	-0.01%
2019/03/28	0	0.00	1	49.00	49.05	-1	9,726	-0.01%
2019/03/27	0	0.00	1	49.00	49.00	-1	9,779	-0.01%
2019/03/25	0	0.00	1	49.30	49.15	-1	9,760	-0.01%
2019/03/22	5	50.74	8	50.61	50.50	-3	9,734	-0.03%
2019/03/21	8	49.19	13	49.67	50.50	-5	9,659	-0.05%
2019/03/20	0	0.00	1	48.00	48.00	-1	9,503	-0.01%
2019/03/19	1	48.00	0	0.00	48.00	1	9,530	0.01%
2019/03/18	0	0.00	9	47.29	47.40	-9	9,614	-0.09%
2019/03/12	3	46.62	0	0.00	46.65	3	9,668	0.03%
2019/03/11	10	46.58	1	46.35	46.65	9	9,782	0.09%
2019/03/07	1	47.85	1	47.20	46.70	0	9,953	0.00%
2019/03/06	0	0.00	3	47.60	47.75	-3	10,031	-0.03%
2019/03/05	8	49.05	7	48.39	47.75	1	10,119	0.01%
2019/02/27	5	48.60	4	48.05	47.90	1	10,060	0.01%
2019/02/26	13	47.94	13	48.53	47.70	0	9,914	0.00%
2019/02/25	2	46.10	15	46.14	46.10	-13	9,622	-0.14%
2019/02/22	1	45.85	16	45.55	45.60	-15	9,614	-0.16%
2019/02/21	11	46.05	23	46.23	45.50	-12	9,562	-0.13%
2019/02/20	5	45.30	6	45.37	46.00	-1	9,284	-0.01%
2019/02/19	1	44.85	1	44.75	44.80	0	9,157	0.00%
2019/02/18	1	44.55	1	44.50	44.65	0	9,236	0.00%
2019/02/15	43	44.07	6	44.06	44.00	37	9,092	0.41%
2019/02/14	1	42.70	0	0.00	42.95	1	8,790	0.01%
2019/02/13	5	42.05	5	42.00	42.90	0	8,705	0.00%
2019/02/12	2	41.65	24	41.75	41.70	-22	8,571	-0.26%
2019/02/11	0	0.00	8	40.53	40.75	-8	8,450	-0.09%
2019/01/29	0	0.00	1	40.10	40.25	-1	8,408	-0.01%
2019/01/28	12	40.03	3	40.32	40.30	9	8,391	0.11%
2019/01/25	10	40.05	3	40.05	40.00	7	8,403	0.08%
2019/01/23	1	40.80	1	40.20	40.80	0	8,328	0.00%
2019/01/21	3	40.25	0	0.00	40.40	3	8,351	0.04%
2019/01/18	2	39.85	0	0.00	39.80	2	8,403	0.02%
2019/01/17	6	40.32	10	39.98	39.85	-4	8,447	-0.05%
2019/01/16	1	39.70	1	40.00	39.70	0	8,393	0.00%
2019/01/15	1	39.40	1.4	39.73	39.80	-0.4	8,382	0.00%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/11	3.1	39.78	0	0.00	39.50	3.1	8,398	0.04%
2019/01/09	0	0.00	4	40.05	39.80	-4	8,352	-0.05%
2019/01/08	11	41.40	23	41.07	40.85	-12	8,174	-0.15%
2019/01/07	1.1	40.23	3	40.00	41.15	-1.9	8,064	-0.02%
2019/01/04	11	38.63	12	38.26	39.20	-1	7,973	-0.01%
2019/01/03	16	39.00	2	38.85	38.65	14	7,928	0.18%
2019/01/02	8	39.88	2	39.60	39.40	6	7,860	0.08%
2018/12/28	16.1	40.10	4	39.90	40.20	12.1	7,801	0.15%
2018/12/27	22.2	41.25	12	42.14	40.45	10.2	7,688	0.13%
2018/12/26	17	42.96	11	43.12	41.30	6	7,361	0.08%
2018/12/25	42	43.79	53	43.45	44.90	-11	6,817	-0.16%
2018/12/24	2	41.30	4	41.96	43.55	-2	6,266	-0.03%
2018/12/22	3	39.97	1	39.85	39.70	2	5,869	0.03%
2018/12/21	2	39.85	1	38.45	38.75	1	5,801	0.02%
2018/12/20	1	37.85	0	0.00	37.55	1	5,515	0.02%
2018/12/18	0	0.00	2	37.73	37.85	-2	5,439	-0.04%
2018/12/17	4	37.89	0	0.00	37.75	4	5,397	0.07%
2018/12/14	1	38.15	0	0.00	38.15	1	5,426	0.02%
2018/12/13	0	0.00	1	39.15	38.70	-1	5,354	-0.02%
2018/12/12	1	39.05	0	0.00	39.05	1	5,307	0.02%
2018/12/11	2	39.53	0	0.00	39.00	2	5,259	0.04%
2018/12/06	3	39.65	0	0.00	39.20	3	5,147	0.06%
2018/12/04	2	41.53	2	41.98	41.70	0	5,152	0.00%
2018/12/03	2	40.80	1	41.10	41.10	1	5,077	0.02%
2018/11/30	1	38.50	0	0.00	38.85	1	4,964	0.02%
2018/11/29	10	39.98	11	39.64	38.60	-1	4,884	-0.02%
2018/11/28	2	38.80	2	39.03	39.40	0	4,733	0.00%
2018/11/22	14	37.94	17	38.04	38.00	-3	4,684	-0.06%
2018/11/21	11	37.08	5	37.20	37.05	6	4,700	0.13%
2018/11/20	12	38.28	5	38.35	38.25	7	4,633	0.15%
2018/11/19	5	39.10	5	38.85	39.20	0	4,569	0.00%
2018/11/16	6	37.87	9	37.20	38.50	-3	4,576	-0.07%
2018/11/15	0	0.00	3	38.50	38.30	-3	4,481	-0.07%
2018/11/07	1	41.90	1	42.20	42.00	0	5,234	0.00%
2018/11/02	0	0.00	1	41.90	42.05	-1	5,347	-0.02%
2018/11/01	1	40.45	0	0.00	42.50	1	5,348	0.02%
2018/10/31	2	40.20	3	40.32	40.45	-1	5,354	-0.02%
2018/10/30	1	39.20	1	38.90	39.00	0	5,361	0.00%
2018/10/29	1	39.40	1	39.90	39.90	0	5,366	0.00%
2018/10/26	3	39.90	4	40.06	40.20	-1	5,447	-0.02%
2018/10/25	1	36.90	6	37.55	39.00	-5	5,461	-0.09%
2018/10/24	4	38.45	4	38.75	38.45	0	5,452	0.00%
2018/10/23	6	39.37	3	39.33	39.10	3	5,492	0.05%
2018/10/22	3	39.58	2	39.90	39.45	1	5,610	0.02%
2018/10/19	8	39.69	4	39.80	40.20	4	5,771	0.07%
2018/10/18	1	40.70	2	40.98	40.65	-1	6,136	-0.02%
2018/10/17	2	41.98	7	41.57	40.65	-5	6,369	-0.08%
2018/10/16	3	42.18	0	0.00	41.70	3	6,429	0.05%
2018/10/11	6	41.90	0	0.00	41.70	6	6,817	0.09%
2018/10/09	6	46.10	0	0.00	46.30	6	6,766	0.09%
2018/10/08	3	47.20	1	47.50	47.60	2	6,735	0.03%
2018/10/05	4	46.45	0	0.00	46.15	4	6,728	0.06%
2018/10/02	1	48.80	0	0.00	48.80	1	6,824	0.01%
2018/09/27	2	48.00	0	0.00	48.00	2	7,092	0.03%
2018/09/26	4	48.30	0	0.00	48.20	4	7,165	0.06%
2018/09/20	0	0.00	1	48.90	48.60	-1	7,211	-0.01%
2018/09/14	2	51.70	0	0.00	51.90	2	7,293	0.03%
2018/09/13	0	0.00	1	48.80	48.60	-1	7,376	-0.01%
2018/09/12	6	50.20	7	49.33	49.20	-1	7,430	-0.01%
2018/09/11	1	50.10	0	0.00	50.10	1	7,486	0.01%
2018/09/07	23	49.75	22	49.87	49.70	1	7,645	0.01%
2018/09/05	2	52.25	2	52.95	52.30	0	7,654	0.00%
2018/09/04	2	52.35	0	0.00	52.30	2	7,692	0.03%
2018/08/31	2	51.80	5	52.00	52.40	-3	7,971	-0.04%
2018/08/30	5	52.24	0	0.00	51.30	5	8,074	0.06%
2018/08/29	4	53.18	1	54.40	53.00	3	8,043	0.04%
2018/08/28	0	0.00	1	54.40	53.70	-1	8,093	-0.01%
2018/08/27	0	0.00	2	52.65	52.80	-2	8,079	-0.02%
2018/08/24	1	51.60	0	0.00	51.50	1	8,111	0.01%
2018/08/23	1	51.50	0	0.00	51.90	1	8,243	0.01%
2018/08/21	1	51.70	5	52.10	52.00	-4	8,311	-0.05%
2018/08/20	4	49.30	1	49.20	49.00	3	8,274	0.04%
2018/08/16	1	53.10	0	0.00	53.20	1	8,213	0.01%
2018/08/15	2	55.30	1	57.50	54.40	1	8,285	0.01%
2018/08/14	0	0.00	2	56.75	56.40	-2	8,167	-0.02%
2018/08/13	1	56.20	14	54.86	54.80	-13	8,390	-0.15%
2018/08/10	0	0.00	2	57.75	57.20	-2	8,745	-0.02%
2018/08/09	1	57.10	3	57.73	57.10	-2	9,040	-0.02%
2018/08/08	3	58.27	3	58.57	57.40	0	9,330	0.00%
2018/08/07	3	57.70	1	57.40	57.60	2	9,430	0.02%
2018/08/06	1	58.90	1	58.20	58.20	0	9,564	0.00%
2018/08/03	7	59.87	8	59.58	58.90	-1	9,636	-0.01%
2018/08/02	10	60.38	7	59.04	58.80	3	9,871	0.03%
2018/08/01	2	61.55	2	62.05	61.40	0	9,899	0.00%
2018/07/31	9	61.13	6	61.28	61.40	3	9,873	0.03%
2018/07/30	5	61.18	2	60.30	60.30	3	9,961	0.03%
2018/07/27	2	62.80	0	0.00	62.70	2	9,989	0.02%
2018/07/26	10	64.23	4	63.80	63.40	6	9,945	0.06%
2018/07/25	8	65.95	7	66.21	66.30	1	9,752	0.01%
2018/07/24	1	59.70	2	60.85	62.40	-1	9,346	-0.01%
2018/07/23	0	0.00	2	57.20	57.70	-2	9,108	-0.02%
2018/07/20	1	61.40	1	58.50	58.00	0	9,078	0.00%
2018/07/19	8	61.71	7	60.86	61.10	1	8,995	0.01%
2018/07/18	0	0.00	2	62.35	62.80	-2	8,980	-0.02%
2018/07/17	0	0.00	1	59.00	59.50	-1	8,875	-0.01%
2018/07/16	1	60.00	0	0.00	59.60	1	8,989	0.01%
2018/07/12	0	0.00	1	58.70	58.20	-1	9,086	-0.01%
2018/07/10	1	62.80	1	62.90	62.70	0	9,174	0.00%
2018/07/06	1	64.40	0	0.00	64.20	1	9,259	0.01%
2018/07/05	5	64.66	0	0.00	63.70	5	9,486	0.05%
2018/07/04	5	66.74	4	67.25	67.70	1	9,449	0.01%
2018/07/03	2	65.25	0	0.00	65.00	2	9,552	0.02%
2018/07/02	1	67.50	0	0.00	66.30	1	9,586	0.01%
2018/06/29	0	0.00	1	67.40	67.40	-1	9,666	-0.01%
2018/06/27	1	68.50	0	0.00	68.20	1	9,591	0.01%
2018/06/26	1	67.20	1	66.70	68.00	0	9,593	0.00%
2018/06/25	2	67.90	1	68.40	67.90	1	9,618	0.01%
2018/06/22	2	68.30	0	0.00	67.50	2	9,587	0.02%
2018/06/21	1	72.00	0	0.00	71.60	1	9,489	0.01%
2018/06/20	1	74.60	1	73.60	73.60	0	9,533	0.00%
2018/06/19	12	74.23	13	75.06	76.50	-1	9,505	-0.01%
2018/06/15	1	75.20	6	74.82	73.90	-5	9,390	-0.05%
2018/06/14	3	77.70	0	0.00	75.10	3	9,317	0.03%
2018/06/13	3	77.33	3	76.83	76.60	0	9,411	0.00%
2018/06/12	1	76.70	0	0.00	77.20	1	9,510	0.01%
2018/06/11	1	76.60	7	77.50	77.50	-6	9,498	-0.06%
2018/06/08	7	75.49	1	76.00	74.50	6	9,390	0.06%
2018/06/07	1	74.30	0	0.00	74.30	1	9,394	0.01%
2018/06/06	4	76.63	3	76.77	76.40	1	9,451	0.01%
2018/06/05	3	78.07	0	0.00	76.20	3	9,464	0.03%
2018/06/04	1	78.80	1	80.00	78.80	0	9,714	0.00%
2018/06/01	0	0.00	6	79.80	79.90	-6	9,873	-0.06%
2018/05/31	5	81.02	6	80.98	79.10	-1	9,878	-0.01%
2018/05/30	3	79.30	14	78.91	78.60	-11	9,870	-0.11%
2018/05/29	5	81.42	1	81.20	80.80	4	9,810	0.04%
2018/05/28	2	81.45	2	82.00	82.20	0	9,801	0.00%
2018/05/25	6.4	84.84	4	86.60	83.50	2.4	9,755	0.02%
2018/05/24	2.5	88.00	5	85.04	86.40	-2.5	9,690	-0.03%
2018/05/23	8.6	88.56	5	88.84	87.50	3.6	9,635	0.04%
2018/05/22	1	86.90	7	87.71	88.80	-6	9,591	-0.06%
2018/05/21	8	87.39	5	88.12	86.30	3	9,635	0.03%
2018/05/18	8	82.75	9	83.23	85.20	-1	9,483	-0.01%
2018/05/17	12	78.20	12	79.37	80.60	0	9,237	0.00%
2018/05/16	18	80.59	16	78.88	75.60	2	9,016	0.02%
2018/05/14	21	77.60	3	77.87	77.50	18	8,869	0.20%
2018/05/11	4	75.08	5	74.78	75.90	-1	8,772	-0.01%
2018/05/10	5	74.04	18	75.23	76.00	-13	8,738	-0.15%
2018/05/09	3	70.90	4	71.98	71.90	-1	8,561	-0.01%
2018/05/07	0	0.00	7	71.70	71.60	-7	8,561	-0.08%
2018/05/04	6	67.28	6	67.78	69.30	0	8,656	0.00%
2018/04/25	2	64.65	1	64.40	64.50	1	9,162	0.01%
2018/04/24	1	65.70	1	65.80	65.90	0	9,217	0.00%
2018/04/23	5	64.40	5	65.50	65.40	0	9,242	0.00%
2018/04/20	5	65.10	0	0.00	64.50	5	9,316	0.05%
2018/04/17	1	64.60	0	0.00	65.80	1	9,534	0.01%
2018/04/16	6	67.87	2	67.65	66.70	4	9,561	0.04%
2018/04/13	1	69.50	0	0.00	69.50	1	9,646	0.01%
2018/04/12	7.5	72.49	7	70.60	71.20	0.5	9,783	0.01%
2018/04/11	8	70.90	12	71.93	73.20	-4	9,756	-0.04%
2018/04/10	21	69.10	23	68.21	67.80	-2	9,676	-0.02%
2018/04/09	6	70.95	26	70.49	70.00	-20	9,651	-0.21%
2018/04/03	4	68.18	8	69.84	68.50	-4	9,496	-0.04%
2018/04/02	9	68.31	8	68.48	67.70	1	9,481	0.01%
2018/03/29	5	68.40	5	67.90	67.90	0	9,346	0.00%
2018/03/28	6	68.28	5	67.50	66.80	1	9,330	0.01%
2018/03/27	3	68.50	0	0.00	67.60	3	9,274	0.03%
2018/03/26	10	67.18	10	67.83	67.30	0	9,309	0.00%
2018/03/23	3	66.80	0	0.00	66.60	3	9,455	0.03%
2018/03/22	2.6	66.62	10	67.20	66.00	-7.4	9,397	-0.08%
2018/03/19	15	67.90	5	67.18	66.90	10	9,804	0.10%
2018/03/16	4	66.73	4	66.35	69.10	0	9,671	0.00%
2018/03/15	2	67.80	30	67.09	67.70	-28	9,560	-0.29%
2018/03/14	24	66.90	37	66.41	66.30	-13	9,556	-0.14%
2018/03/13	11	66.67	6	66.10	66.30	5	9,590	0.05%
2018/03/12	20	67.37	13	67.62	66.60	7	9,519	0.07%
2018/03/09	16	69.83	6	69.65	69.40	10	9,414	0.11%
2018/03/08	42	74.02	26	72.79	72.40	16	9,334	0.17%
2018/03/07	18	71.77	12	72.57	72.70	6	8,991	0.07%
2018/03/06	4.5	69.57	4	69.15	69.30	0.5	8,905	0.01%
2018/03/05	6	70.25	8	69.49	69.90	-2	8,961	-0.02%
2018/03/02	21	68.93	9	69.02	68.10	12	8,984	0.13%
2018/03/01	23	69.11	29	69.54	70.80	-6	9,006	-0.07%
2018/02/27	10	70.82	2	72.00	70.30	8	8,924	0.09%
2018/02/26	8	72.99	12	73.42	72.60	-4	8,835	-0.05%
2018/02/23	17	73.67	15	75.15	72.10	2	8,758	0.02%
2018/02/22	6	72.72	2	72.80	72.50	4	8,743	0.05%
2018/02/21	21	72.59	32	72.99	74.10	-11	8,709	-0.13%
2018/02/12	0	0.00	2	68.30	67.40	-2	8,591	-0.02%
2018/02/09	8	67.05	6	65.90	66.30	2	8,509	0.02%
2018/02/07	6	67.50	0	0.00	66.00	6	8,327	0.07%
2018/02/06	3	65.23	7	63.87	64.70	-4	8,225	-0.05%
2018/02/05	3	70.13	0	0.00	69.00	3	8,162	0.04%
2018/02/02	8	73.56	17	73.86	74.40	-9	8,218	-0.11%
2018/02/01	6.4	72.54	10	72.65	71.70	-3.6	8,375	-0.04%
2018/01/31	20	73.09	16	72.78	72.70	4	8,392	0.05%
2018/01/30	21.6	72.79	20	73.58	74.20	1.6	8,342	0.02%
2018/01/29	14	75.52	8.1	74.96	75.00	6	8,311	0.07%
2018/01/26	6	71.28	3	71.07	70.40	3	8,146	0.04%
2018/01/25	4	72.23	4	72.23	72.80	0	8,089	0.00%
2018/01/24	15	70.37	6	71.48	70.30	9	8,017	0.11%
2018/01/23	16	66.99	8	66.35	67.00	8	7,896	0.10%
2018/01/22	3	66.60	4	66.40	67.30	-1	7,883	-0.01%
2018/01/19	3	65.20	4	64.80	65.00	-1	7,927	-0.01%
2018/01/18	1.8	64.42	0	0.00	64.20	1.8	7,966	0.02%
2018/01/17	3	65.40	0	0.00	65.20	3	8,030	0.04%
2018/01/16	4	64.50	3	63.00	63.00	1	8,226	0.01%
2018/01/15	0.6	63.30	10	64.30	63.30	-9.4	8,247	-0.11%
2018/01/12	5.6	68.55	6	66.30	65.60	-0.4	8,190	0.00%
2018/01/11	0	0.00	1.3	68.00	68.00	-1.3	8,023	-0.02%
2018/01/09	4	63.55	5	62.22	61.50	-1	7,634	-0.01%
2018/01/08	4	60.20	5	61.10	61.00	-1	7,466	-0.01%
2018/01/05	0.4	58.10	0	0.00	58.20	0.4	7,233	0.01%
2018/01/04	12	57.17	14	57.94	59.20	-2	7,106	-0.03%
2018/01/03	10	55.30	1	55.30	55.30	9	6,888	0.13%
2018/01/02	0	0.00	9	52.97	52.80	-9	6,782	-0.13%