技嘉 (2376)-台新-新營券商分點個股進出

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
280.0
漲跌
▲1.0
漲幅
+0.36%
成交量
6,402張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30

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-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	282.25	2	284.00	280.00	0	8,053	0.00%
2024/11/20	4.1	280.03	3	280.33	279.00	1.1	8,019	0.01%
2024/11/19	2	280.00	2	279.25	282.50	0	8,023	0.00%
2024/11/18	4.1	275.15	5.8	275.74	275.50	-1.7	8,023	-0.02%
2024/11/15	8.4	282.86	7.5	282.63	282.50	1	7,966	0.01%
2024/11/14	5.4	298.74	0.3	297.87	291.00	5.1	8,054	0.06%
2024/11/13	8	298.24	5	298.20	300.50	3	8,294	0.04%
2024/11/12	0.3	296.23	2.2	297.96	295.00	-2	8,330	-0.02%
2024/11/11	9.3	303.06	1.5	306.60	303.00	7.8	8,296	0.09%
2024/11/08	3	305.34	5.4	306.80	305.50	-2.3	8,338	-0.03%
2024/11/07	5.9	305.29	6.5	305.96	304.50	-0.7	8,370	-0.01%
2024/11/06	7.2	303.46	17.1	304.34	303.00	-9.9	8,387	-0.12%
2024/11/05	2.7	289.74	5.4	289.54	294.00	-2.7	8,082	-0.03%
2024/11/04	9.2	281.16	1	280.50	278.50	8.2	7,817	0.10%
2024/11/01	2	282.49	8.4	274.54	282.00	-6.3	7,795	-0.08%
2024/10/30	0	262.50	2	264.00	261.50	-2	7,580	-0.03%
2024/10/29	1.7	263.70	0	264.00	263.50	1.7	7,681	0.02%
2024/10/28	3.2	269.43	0	0.00	271.00	3.2	7,723	0.04%
2024/10/25	0	275.00	0.5	274.91	275.00	-0.5	7,812	-0.01%
2024/10/24	2.5	272.08	0.3	275.00	270.00	2.2	7,960	0.03%
2024/10/23	2	275.51	0	277.00	276.50	2	8,034	0.02%
2024/10/22	0.1	269.50	0.7	272.00	274.00	-0.6	8,029	-0.01%
2024/10/21	2	270.00	3.2	270.16	269.00	-1.2	8,058	-0.01%
2024/10/18	2.2	272.23	2.3	274.75	267.50	-0.1	8,164	0.00%
2024/10/17	2.2	271.02	4.1	273.82	270.50	-1.9	8,199	-0.02%
2024/10/16	2	264.75	0	0.00	265.00	2	8,328	0.02%
2024/10/15	1.2	268.04	2.3	268.72	268.50	-1.1	8,397	-0.01%
2024/10/14	0.3	263.50	0	0.00	264.50	0.3	8,396	0.00%
2024/10/11	0.1	266.00	4.4	266.42	266.00	-4.3	8,451	-0.05%
2024/10/09	4.2	262.44	0	0.00	260.50	4.2	8,505	0.05%
2024/10/08	1	264.50	0	0.00	265.00	1	8,555	0.01%
2024/10/07	3.1	267.58	0	265.75	268.00	3.1	8,745	0.03%
2024/10/04	0	261.50	1	262.03	263.00	-1	8,893	-0.01%
2024/10/01	1	260.00	0	0.00	258.00	1	8,866	0.01%
2024/09/30	1.3	259.54	0.4	264.06	258.50	0.9	8,902	0.01%
2024/09/27	2	265.50	2	265.00	266.00	0	8,889	0.00%
2024/09/26	1	264.50	2	263.50	263.50	-1	8,890	-0.01%
2024/09/25	5	265.39	7	264.64	263.00	-2	8,852	-0.02%
2024/09/24	0	0.00	2	259.00	263.00	-2	8,777	-0.02%
2024/09/23	2	261.49	6.3	261.00	262.00	-4.3	8,783	-0.05%
2024/09/20	1	257.96	3.1	258.43	255.00	-2.1	8,774	-0.02%
2024/09/19	1.4	249.13	1.1	253.47	255.50	0.4	8,752	0.00%
2024/09/18	1.1	249.36	0	0.00	246.00	1.1	8,769	0.01%
2024/09/13	0	250.50	11	251.86	251.50	-11	8,923	-0.12%
2024/09/12	2.1	252.24	4	252.24	252.50	-2	9,157	-0.02%
2024/09/11	2.1	243.29	2	243.50	242.50	0.1	9,167	0.00%
2024/09/10	10.2	244.25	1.2	242.17	239.00	9	9,283	0.10%
2024/09/09	2	249.25	3	247.34	249.00	-1	9,260	-0.01%
2024/09/06	3	248.18	4.1	247.54	252.50	-1.1	9,287	-0.01%
2024/09/05	2	246.25	1.1	246.02	242.50	1	9,291	0.01%
2024/09/04	6.2	245.79	1	248.42	244.50	5.2	9,365	0.06%
2024/09/03	1	263.00	7	256.93	260.50	-6	9,330	-0.06%
2024/09/02	3	257.02	0	259.50	255.00	3	9,302	0.03%
2024/08/30	0	0.00	0.1	262.00	261.00	-0.1	9,327	0.00%
2024/08/29	1.2	260.91	3	259.50	262.00	-1.8	9,354	-0.02%
2024/08/28	1	265.50	1.1	264.77	266.50	-0.1	9,369	0.00%
2024/08/27	4	266.61	1	268.50	266.50	3	9,470	0.03%
2024/08/26	15.3	273.09	15.2	274.25	267.00	0.1	9,455	0.00%
2024/08/23	1	257.96	1.5	256.23	260.50	-0.5	9,369	-0.01%
2024/08/22	1	259.00	1	262.50	259.00	0	9,467	0.00%
2024/08/21	3.1	260.28	8.3	260.72	259.00	-5.2	9,517	-0.05%
2024/08/20	0.2	262.00	0	0.00	262.00	0.2	9,532	0.00%
2024/08/19	2	262.76	1.3	263.11	262.50	0.7	9,680	0.01%
2024/08/16	4.5	259.39	11.7	259.87	265.00	-7.2	9,642	-0.07%
2024/08/15	9.1	247.78	8.3	251.74	249.50	0.8	9,467	0.01%
2024/08/14	4	240.50	1.3	239.12	242.50	2.7	9,317	0.03%
2024/08/13	3.2	233.78	0.2	237.00	236.00	3	9,470	0.03%
2024/08/12	2.5	235.53	2.1	236.79	236.00	0.5	9,515	0.00%
2024/08/09	3.2	230.57	4.1	232.54	231.50	-0.9	9,614	-0.01%
2024/08/08	4.3	221.15	1.1	221.64	222.00	3.3	9,545	0.03%
2024/08/07	4.2	235.04	2	237.00	234.50	2.2	9,411	0.02%
2024/08/06	2.1	226.38	7	228.00	227.00	-4.9	9,277	-0.05%
2024/08/05	12.3	232.85	1	231.49	231.00	11.2	9,255	0.12%
2024/08/02	1.1	266.94	1	268.50	262.50	0.1	9,542	0.00%
2024/08/01	2	269.75	2.2	271.41	271.00	-0.2	9,663	0.00%
2024/07/31	2.3	258.01	3	258.17	259.00	-0.7	9,623	-0.01%
2024/07/30	2.4	256.75	2	253.83	258.00	0.4	9,602	0.00%
2024/07/29	3.4	260.46	2	261.99	256.00	1.3	9,619	0.01%
2024/07/26	4	270.25	2	270.26	271.00	2	9,453	0.02%
2024/07/23	0.1	279.50	4.2	278.76	280.00	-4.1	9,373	-0.04%
2024/07/22	1.1	271.53	2.2	275.20	272.50	-1.1	9,417	-0.01%
2024/07/19	11.3	279.40	2.1	278.51	277.50	9.2	9,416	0.10%
2024/07/18	4.5	284.25	0.4	284.86	283.50	4	9,476	0.04%
2024/07/17	11.8	294.44	3.2	295.08	293.00	8.6	9,434	0.09%
2024/07/16	5.1	303.93	2	305.22	302.50	3.1	9,320	0.03%
2024/07/15	6.1	303.71	0	0.00	302.00	6.1	9,396	0.07%
2024/07/12	1.3	314.20	3.4	313.68	309.00	-2.1	9,404	-0.02%
2024/07/11	1	318.48	2	315.75	314.00	-1	9,473	-0.01%
2024/07/10	3.5	314.91	4.3	315.50	317.00	-0.8	9,545	-0.01%
2024/07/09	8.1	312.32	7	313.07	315.00	1.1	9,638	0.01%
2024/07/08	22.1	313.75	15	311.33	310.00	7.1	9,590	0.07%
2024/07/05	2.1	302.29	1	302.50	301.50	1.1	9,555	0.01%
2024/07/04	3.2	303.27	0	0.00	304.00	3.2	10,026	0.03%
2024/07/03	1.2	303.75	1	305.00	304.00	0.2	10,309	0.00%
2024/07/02	0.1	304.08	0	0.00	302.00	0.1	10,706	0.00%
2024/07/01	1	305.01	2.2	306.91	306.50	-1.2	10,885	-0.01%
2024/06/28	1.5	305.30	0	0.00	305.50	1.5	11,133	0.01%
2024/06/27	3.2	303.75	0.2	304.50	305.00	3	11,263	0.03%
2024/06/26	0	310.17	0.1	309.25	308.50	-0.1	11,589	0.00%
2024/06/25	1	306.02	1	310.97	310.00	0	11,731	0.00%
2024/06/24	1	311.00	3	312.50	312.00	-2	11,852	-0.02%
2024/06/21	1	310.01	2	310.75	312.00	-1	12,038	-0.01%
2024/06/20	7.3	313.52	0	315.00	314.50	7.2	12,300	0.06%
2024/06/19	3.2	316.45	20.1	316.31	316.50	-16.9	12,815	-0.13%
2024/06/18	2	307.50	2	307.25	308.50	0	12,889	0.00%
2024/06/17	13.2	307.36	1.2	306.42	307.00	12	13,137	0.09%
2024/06/14	10.2	311.41	1	315.50	315.00	9.2	13,216	0.07%
2024/06/13	0.1	314.50	1.1	315.05	316.00	-1	13,332	-0.01%
2024/06/12	0.1	306.00	9	309.22	310.00	-8.9	13,699	-0.06%
2024/06/11	7.1	304.36	1	303.02	302.50	6	13,974	0.04%
2024/06/07	1	311.01	0.1	313.00	309.50	0.9	14,489	0.01%
2024/06/06	0	320.00	3	319.33	317.50	-3	14,645	-0.02%
2024/06/05	0.3	315.65	0.2	317.00	318.00	0.2	14,971	0.00%
2024/06/04	2	317.26	0	0.00	315.00	2	15,384	0.01%
2024/06/03	5.4	324.77	5	325.60	323.50	0.4	15,524	0.00%
2024/05/31	6.5	324.07	0.2	322.00	318.00	6.3	15,608	0.04%
2024/05/30	11	327.05	7	327.64	329.00	4	15,731	0.03%
2024/05/29	7.5	335.09	9	337.11	332.00	-1.5	16,211	-0.01%
2024/05/28	5.3	328.30	6	327.58	330.00	-0.7	16,352	0.00%
2024/05/27	8.2	322.06	3	322.84	324.00	5.2	16,522	0.03%
2024/05/24	7	319.00	7	317.93	319.00	0	16,697	0.00%
2024/05/23	9.2	320.66	19	318.13	317.00	-9.8	16,910	-0.06%
2024/05/22	5.1	328.41	2	328.25	328.50	3.1	17,111	0.02%
2024/05/21	3.3	330.68	2.3	330.07	330.00	1	17,541	0.01%
2024/05/20	4.1	326.87	7.4	327.62	325.00	-3.3	17,657	-0.02%
2024/05/17	23.4	322.36	24.7	321.58	322.50	-1.3	17,899	-0.01%
2024/05/16	0	313.67	6.1	315.57	314.50	-6	17,937	-0.03%
2024/05/15	26	312.62	8.2	311.95	311.00	17.8	18,425	0.10%
2024/05/14	5.5	316.23	11	316.24	320.00	-5.5	18,814	-0.03%
2024/05/13	9.9	310.43	8.6	313.75	313.00	1.3	19,032	0.01%
2024/05/10	4.2	306.84	4	308.00	307.00	0.2	19,496	0.00%
2024/05/09	5.3	310.02	3.1	311.52	310.00	2.2	19,704	0.01%
2024/05/08	22.4	314.37	12.5	314.54	311.50	9.9	19,933	0.05%
2024/05/07	4.1	300.20	11	306.05	312.00	-6.9	20,004	-0.03%
2024/05/06	4.2	290.55	4	292.74	292.00	0.1	19,941	0.00%
2024/05/03	5	289.39	2.1	287.53	286.00	3	20,066	0.01%
2024/05/02	7	288.57	1	290.02	288.50	6	20,359	0.03%
2024/04/30	1	299.00	2.1	300.76	299.00	-1.1	20,433	-0.01%
2024/04/29	2	299.50	2	301.00	301.00	0	20,774	0.00%
2024/04/26	4.2	296.21	10.1	297.32	295.50	-5.9	21,500	-0.03%
2024/04/25	4.1	291.91	0	0.00	290.50	4.1	21,841	0.02%
2024/04/24	10	297.15	10	297.40	299.50	0	21,890	0.00%
2024/04/23	6	283.08	15	284.83	281.00	-9	21,915	-0.04%
2024/04/22	2.2	283.81	1.3	285.90	282.50	1	21,890	0.00%
2024/04/19	6.2	294.58	6	293.33	292.50	0.2	21,857	0.00%
2024/04/18	5.1	304.47	4.2	304.48	302.00	0.9	21,884	0.00%
2024/04/17	7.4	304.12	5	304.71	308.00	2.4	22,149	0.01%
2024/04/16	6.1	303.15	8.6	302.33	302.00	-2.5	22,111	-0.01%
2024/04/15	8.6	305.75	6.1	303.53	302.00	2.6	22,218	0.01%
2024/04/12	10.2	319.92	8	321.49	318.00	2.2	22,071	0.01%
2024/04/11	3.3	319.42	2.1	320.14	320.50	1.2	22,015	0.01%
2024/04/10	28.1	334.39	11.3	334.76	320.00	16.8	21,964	0.08%
2024/04/09	16.3	337.99	12.1	337.28	335.00	4.2	21,664	0.02%
2024/04/08	11.2	330.57	28.5	333.18	340.00	-17.3	21,721	-0.08%
2024/04/03	11.2	315.22	5.1	316.40	317.50	6.1	21,494	0.03%
2024/04/02	9.4	316.75	14.1	317.16	317.00	-4.7	21,370	-0.02%
2024/04/01	5.1	317.99	10	319.45	318.50	-4.9	21,222	-0.02%
2024/03/29	9.8	317.47	13.2	318.89	316.00	-3.4	21,146	-0.02%
2024/03/28	4.5	309.88	8.1	310.64	313.00	-3.5	20,885	-0.02%
2024/03/27	6.1	304.66	5	306.51	310.00	1.1	20,888	0.01%
2024/03/26	7.4	305.99	9	306.00	304.50	-1.6	20,952	-0.01%
2024/03/25	12.1	307.14	8	306.75	306.00	4.1	20,978	0.02%
2024/03/22	31.6	299.37	15	300.39	303.00	16.6	21,011	0.08%
2024/03/21	15.7	293.38	11.3	291.27	291.00	4.4	20,568	0.02%
2024/03/20	16.6	301.33	6.3	297.69	295.00	10.3	20,540	0.05%
2024/03/19	3.1	307.01	2.4	305.53	305.00	0.8	20,591	0.00%
2024/03/18	5.2	309.56	2	310.12	310.50	3.1	20,605	0.02%
2024/03/15	11.5	315.66	10.6	314.14	313.00	1	20,670	0.00%
2024/03/14	8.4	322.59	7.4	318.87	317.50	1.1	20,584	0.01%
2024/03/13	24.7	334.23	21.7	334.23	328.00	3	20,968	0.01%
2024/03/12	12.3	360.54	6	358.00	355.00	6.3	20,947	0.03%
2024/03/11	31.1	364.15	24.1	366.24	360.00	6.9	21,071	0.03%
2024/03/08	22.3	364.09	15.4	366.72	358.00	6.9	20,879	0.03%
2024/03/07	9	362.39	9.2	363.20	359.00	-0.2	20,680	0.00%
2024/03/06	7.1	362.09	13.3	363.73	362.50	-6.2	20,673	-0.03%
2024/03/05	7.1	361.02	9.1	362.35	361.50	-2	20,875	-0.01%
2024/03/04	28.1	368.65	29.2	364.16	354.50	-1.1	20,978	-0.01%
2024/03/01	10.3	355.59	19.6	356.82	361.00	-9.3	20,553	-0.05%
2024/02/29	8.2	339.29	17	341.29	345.00	-8.9	20,268	-0.04%
2024/02/27	19.2	329.95	22.3	336.78	334.00	-3.1	20,072	-0.02%
2024/02/26	20.6	332.61	9	334.67	335.00	11.5	20,034	0.06%
2024/02/23	9.4	350.98	7.1	351.77	342.50	2.3	20,105	0.01%
2024/02/22	8.4	360.28	4.3	364.76	347.00	4.1	20,284	0.02%
2024/02/21	7.3	348.67	5	348.90	347.50	2.3	19,874	0.01%
2024/02/20	8.2	355.80	6.2	356.10	357.00	2	19,790	0.01%
2024/02/19	18.6	369.16	2.1	375.01	366.50	16.5	19,592	0.08%
2024/02/16	22.3	383.79	46.2	378.04	381.00	-23.9	19,637	-0.12%
2024/02/15	5.1	363.73	32.3	369.99	370.50	-27.2	19,260	-0.14%
2024/02/05	25	337.58	12	338.84	337.00	13	18,948	0.07%
2024/02/02	17	332.39	29.6	333.02	333.00	-12.6	18,947	-0.07%
2024/02/01	12.2	309.51	14.5	305.57	313.50	-2.4	18,987	-0.01%
2024/01/31	10.1	308.60	17	309.00	309.00	-7	19,098	-0.04%
2024/01/30	9.7	304.51	16.6	303.30	305.00	-6.9	19,085	-0.04%
2024/01/29	6.1	289.79	3.3	293.06	295.00	2.8	19,111	0.01%
2024/01/26	2.3	285.51	8	286.13	284.00	-5.7	19,311	-0.03%
2024/01/25	17.4	294.10	19.3	291.63	292.00	-2	19,532	-0.01%
2024/01/24	2.2	292.43	10	294.50	293.50	-7.9	19,400	-0.04%
2024/01/23	22.9	293.23	11	291.95	291.00	11.9	19,559	0.06%
2024/01/22	23.2	287.36	35.6	290.66	297.50	-12.4	19,345	-0.06%
2024/01/19	7.2	267.56	28.7	265.75	270.50	-21.5	18,793	-0.11%
2024/01/18	6	253.74	3.1	256.58	256.00	2.9	18,715	0.02%
2024/01/17	6.4	262.36	8.9	261.71	257.00	-2.5	18,829	-0.01%
2024/01/16	0.1	260.50	0.1	261.50	261.50	0	18,890	0.00%
2024/01/15	20.1	261.83	0	0.00	260.50	20.1	19,056	0.11%
2024/01/12	4.5	263.24	3	264.00	262.00	1.5	19,319	0.01%
2024/01/11	4.3	262.31	13.2	258.45	263.00	-8.9	19,423	-0.05%
2024/01/10	1	248.00	1	251.00	247.50	0	19,718	0.00%
2024/01/09	3.1	251.95	9	252.00	252.00	-5.9	19,960	-0.03%
2024/01/08	1	242.50	1	245.00	241.50	0	19,988	0.00%
2024/01/05	1.1	246.70	1	243.00	243.00	0.1	20,430	0.00%
2024/01/04	3	248.50	2	248.25	247.00	1	20,781	0.00%
2024/01/03	7.1	248.52	6.2	249.00	247.50	0.9	21,367	0.00%
2024/01/02	15.5	257.64	8.4	251.24	255.00	7.1	21,383	0.03%
2023/12/29	31	269.10	26	267.31	266.00	5	21,203	0.02%
2023/12/28	1	265.00	8	265.25	265.50	-7	21,225	-0.03%
2023/12/27	6.1	262.28	8	264.69	264.00	-1.9	21,380	-0.01%
2023/12/26	10	262.90	5	263.60	264.00	5	21,804	0.02%
2023/12/25	6	262.67	5.1	263.10	263.50	0.9	22,253	0.00%
2023/12/22	8	262.06	4	260.00	259.00	4	22,547	0.02%
2023/12/21	14.4	259.04	61.2	259.55	262.00	-46.8	22,777	-0.21%
2023/12/20	8	263.00	7	262.29	261.50	1	23,024	0.00%
2023/12/19	14	256.83	19	258.76	260.00	-5	23,341	-0.02%
2023/12/18	5	258.30	5.6	257.27	255.50	-0.6	23,623	0.00%
2023/12/15	29.1	256.89	14.1	258.37	254.00	15	24,052	0.06%
2023/12/14	15.3	256.58	18.3	258.78	257.50	-3	24,102	-0.01%
2023/12/13	8.2	251.99	0	0.00	250.00	8.2	24,239	0.03%
2023/12/12	5.2	255.12	10	254.95	250.50	-4.8	24,357	-0.02%
2023/12/11	26.6	255.45	7.3	256.16	251.50	19.3	24,544	0.08%
2023/12/08	47.9	266.71	32.5	268.20	258.50	15.4	24,567	0.06%
2023/12/07	23.4	257.02	25.4	253.10	259.50	-1.9	24,442	-0.01%
2023/12/06	9	241.50	26	241.31	243.50	-17	24,601	-0.07%
2023/12/05	10.1	229.82	2	232.75	228.50	8.1	24,768	0.03%
2023/12/04	11	238.64	2.4	240.88	236.00	8.7	25,017	0.03%
2023/12/01	16.1	246.63	25	246.12	246.00	-9	25,087	-0.04%
2023/11/30	6.5	246.79	6	247.08	250.00	0.5	25,309	0.00%
2023/11/29	3.2	242.40	9	242.50	243.50	-5.8	25,290	-0.02%
2023/11/28	5	233.40	4	234.38	235.00	1	25,443	0.00%
2023/11/27	4	231.49	9.1	231.07	230.00	-5	26,463	-0.02%
2023/11/24	7.1	233.36	8.1	235.05	232.00	-1.1	26,978	0.00%
2023/11/22	14.3	235.44	7	235.29	233.50	7.3	27,809	0.03%
2023/11/21	15.4	241.95	19.2	242.49	244.00	-3.8	27,996	-0.01%
2023/11/20	4.2	232.83	3	230.00	233.00	1.2	28,514	0.00%
2023/11/17	4.2	230.64	5	232.70	230.50	-0.8	28,784	0.00%
2023/11/16	3	230.00	5.2	232.55	233.00	-2.2	29,414	-0.01%
2023/11/15	13.3	233.74	15	234.77	228.50	-1.8	29,340	-0.01%
2023/11/14	8	228.56	22	229.34	229.50	-14	29,350	-0.05%
2023/11/13	5	227.80	8	228.38	225.50	-3	29,605	-0.01%
2023/11/10	30.1	226.07	28.2	228.43	230.50	1.9	29,695	0.01%
2023/11/09	14	229.39	39.2	228.82	231.00	-25.2	29,822	-0.08%
2023/11/08	13	225.81	21.3	225.21	224.50	-8.3	29,683	-0.03%
2023/11/07	22.1	218.29	7.2	219.48	220.50	14.9	29,783	0.05%
2023/11/06	18.5	217.46	12	219.67	220.00	6.5	30,121	0.02%
2023/11/03	11.2	222.88	5	227.78	220.50	6.1	30,274	0.02%
2023/11/02	13	230.28	13.1	227.51	226.50	-0.1	30,540	0.00%
2023/11/01	5	218.50	7.5	218.13	221.00	-2.5	30,490	-0.01%
2023/10/31	4.2	230.04	5	222.86	217.50	-0.8	30,708	0.00%
2023/10/30	6.1	232.25	1	238.00	232.50	5.1	30,679	0.02%
2023/10/27	3	236.67	1.7	236.65	235.50	1.3	30,856	0.00%
2023/10/26	6.4	232.43	5	233.90	232.00	1.4	31,051	0.00%
2023/10/25	9.3	246.68	7.7	247.10	245.50	1.6	31,115	0.01%
2023/10/24	24	241.85	28.4	243.75	247.00	-4.4	31,257	-0.01%
2023/10/23	5	243.40	4	242.13	239.00	1	31,608	0.00%
2023/10/20	19	240.69	18	241.03	241.50	1	32,203	0.00%
2023/10/19	7	243.00	5	243.90	243.00	2	32,573	0.01%
2023/10/18	9.4	252.83	6.1	255.98	246.00	3.3	33,002	0.01%
2023/10/17	16.1	266.89	10	266.40	261.50	6.1	32,569	0.02%
2023/10/16	13.2	267.31	14	268.75	265.50	-0.8	32,685	0.00%
2023/10/13	17.1	274.04	5	268.40	271.00	12.1	33,080	0.04%
2023/10/12	10	284.40	10	284.24	284.50	0	32,909	0.00%
2023/10/11	28.1	288.39	10.1	281.04	274.00	18.1	33,130	0.05%
2023/10/06	15	292.40	22	290.43	289.50	-7	33,267	-0.02%
2023/10/05	13	288.15	12.1	287.63	288.00	1	33,634	0.00%
2023/10/04	9	284.67	6	287.34	287.50	3	33,823	0.01%
2023/10/03	9	290.83	13	291.04	290.00	-4	34,036	-0.01%
2023/10/02	26.1	292.58	42.1	294.12	290.00	-16	34,069	-0.05%
2023/09/28	42.1	288.19	21	285.71	281.50	21.1	33,874	0.06%
2023/09/27	14	281.33	15.1	282.90	284.50	-1.1	33,745	0.00%
2023/09/26	10.1	279.55	14.1	279.97	275.50	-4	33,843	-0.01%
2023/09/25	17.6	275.71	16	274.44	274.50	1.6	33,822	0.00%
2023/09/22	19	271.21	39	275.63	279.00	-20	33,668	-0.06%
2023/09/21	22	265.88	28.1	265.57	268.50	-6.1	33,359	-0.02%
2023/09/20	15.2	262.54	13.2	266.33	263.50	2	33,008	0.01%
2023/09/19	8.1	260.27	17	258.93	253.50	-9	32,760	-0.03%
2023/09/18	4.3	259.39	4	260.50	260.00	0.3	32,765	0.00%
2023/09/15	34.1	273.38	9	272.17	271.50	25.1	32,493	0.08%
2023/09/14	5	276.50	7	278.02	278.00	-2	32,446	-0.01%
2023/09/13	9.2	268.54	2	267.25	267.50	7.2	32,186	0.02%
2023/09/12	15.2	274.45	12.1	272.62	270.50	3.2	32,289	0.01%
2023/09/11	38.4	287.51	22.1	289.97	279.50	16.3	32,135	0.05%
2023/09/08	36.2	315.10	21.2	313.55	307.50	15	31,678	0.05%
2023/09/07	17.1	308.08	31.2	308.74	314.50	-14.2	31,645	-0.04%
2023/09/06	31.2	309.85	15	308.10	306.50	16.2	31,971	0.05%
2023/09/05	28.1	314.39	21	311.93	311.00	7.1	32,151	0.02%
2023/09/04	36.5	321.13	30.1	317.11	316.00	6.4	31,990	0.02%
2023/09/01	32.9	336.02	23.2	334.34	323.00	9.7	32,027	0.03%
2023/08/31	38.2	345.43	13.1	347.34	341.00	25.2	31,778	0.08%
2023/08/30	16.4	365.01	15.4	365.06	354.00	0.9	31,011	0.00%
2023/08/29	11	353.09	12.1	353.70	354.00	-1.1	31,023	0.00%
2023/08/28	10.4	343.80	12.3	342.13	345.00	-1.9	30,750	-0.01%
2023/08/25	38.1	341.95	26	347.94	342.50	12.1	30,385	0.04%
2023/08/24	54.3	354.30	87.3	357.16	354.00	-33	30,075	-0.11%
2023/08/23	32.2	330.89	9	334.17	334.50	23.1	29,494	0.08%
2023/08/22	35.1	333.45	109	334.59	335.50	-73.9	30,070	-0.25%	大賣/
2023/08/21	5	319.00	5	311.10	310.50	0	29,770	0.00%
2023/08/18	60.2	320.17	9.2	313.05	312.00	51	29,911	0.17%
2023/08/17	39	329.78	32	333.97	331.00	7	29,649	0.02%
2023/08/16	36	317.88	56.4	324.86	334.50	-20.4	29,316	-0.07%
2023/08/15	21	311.45	31.2	313.34	316.00	-10.2	29,189	-0.03%
2023/08/14	12.2	292.87	12	292.63	296.00	0.2	29,144	0.00%
2023/08/11	25.1	303.32	27	302.93	300.50	-2	29,103	-0.01%
2023/08/10	22.7	303.94	8	299.19	296.00	14.7	28,971	0.05%
2023/08/09	55.2	335.41	71	341.25	328.50	-15.8	28,392	-0.06%
2023/08/08	69.1	338.83	44	340.59	333.50	25.1	27,833	0.09%
2023/08/07	21	326.14	28.6	326.23	336.50	-7.6	27,317	-0.03%
2023/08/04	19.3	307.57	22.1	307.59	306.00	-2.8	27,098	-0.01%
2023/08/02	19.1	305.85	5	318.31	297.00	14.1	26,783	0.05%
2023/08/01	4	321.37	6.2	318.73	319.00	-2.2	26,423	-0.01%
2023/07/31	28.1	341.09	12.4	334.62	314.00	15.7	26,171	0.06%
2023/07/28	18	343.83	20	344.43	347.50	-2	25,871	-0.01%
2023/07/27	15.4	338.99	18	333.77	332.00	-2.7	25,518	-0.01%
2023/07/26	12.3	339.03	52	340.36	333.00	-39.7	25,212	-0.16%
2023/07/25	34.1	369.36	25.2	366.31	352.50	8.9	24,586	0.04%
2023/07/24	39	332.88	57.1	335.34	354.50	-18.1	23,766	-0.08%
2023/07/21	41.1	309.53	66	306.47	322.50	-24.9	23,010	-0.11%
2023/07/20	8	304.44	26	305.06	305.00	-18	22,300	-0.08%
2023/07/19	59.9	306.89	38	309.42	298.50	21.9	22,068	0.10%
2023/07/18	66.1	301.42	121	302.23	312.50	-55	21,625	-0.25%	大賣/
2023/07/17	55.1	294.52	43.3	298.27	293.50	11.8	20,944	0.06%
2023/07/14	31.7	295.46	25	297.12	296.00	6.7	20,668	0.03%
2023/07/13	80.1	311.03	48.4	315.92	295.50	31.8	20,034	0.16%
2023/07/12	14.1	295.88	20	295.35	304.00	-5.9	19,203	-0.03%
2023/07/11	19.1	277.62	20	277.68	276.50	-0.9	18,647	0.00%
2023/07/10	18.2	270.74	24.2	269.91	273.50	-6	18,304	-0.03%
2023/07/07	10.2	259.63	6.4	256.66	261.00	3.8	17,909	0.02%
2023/07/06	11	262.82	11	266.41	264.00	0	17,667	0.00%
2023/07/05	40.1	263.25	20	266.53	265.00	20.1	17,349	0.12%
2023/07/04	68.2	260.82	39	261.86	272.50	29.2	16,996	0.17%
2023/07/03	22	250.82	20.2	250.27	248.00	1.8	16,641	0.01%
2023/06/30	7.1	238.73	19.6	240.62	243.50	-12.5	16,329	-0.08%
2023/06/29	5	231.80	5	231.80	233.00	0	16,120	0.00%
2023/06/28	11.1	231.45	8.1	232.21	227.00	3	15,875	0.02%
2023/06/27	19	237.13	28	234.86	233.00	-9	15,635	-0.06%
2023/06/26	39.1	250.81	4	249.63	243.50	35.1	15,298	0.23%
2023/06/21	5	257.30	10	258.34	260.00	-5	15,061	-0.03%
2023/06/20	22.1	251.74	45.1	256.18	256.00	-23	14,909	-0.15%
2023/06/19	20.1	250.47	2	252.25	252.50	18.1	14,742	0.12%
2023/06/16	13	255.42	20.1	254.29	254.50	-7.1	14,558	-0.05%
2023/06/15	20.2	246.90	37.4	248.08	246.00	-17.1	14,123	-0.12%
2023/06/14	38.1	241.83	22	244.34	242.50	16.1	13,790	0.12%
2023/06/13	34.2	243.63	24	243.85	245.00	10.2	13,545	0.08%
2023/06/12	35	248.40	22	248.72	243.00	13	13,144	0.10%
2023/06/09	17.6	232.29	25.6	236.99	240.50	-8	12,421	-0.06%
2023/06/08	25.4	219.00	24.2	218.75	219.00	1.2	11,937	0.01%
2023/06/07	32.4	221.27	34	221.69	224.50	-1.7	11,744	-0.01%
2023/06/06	26.3	209.54	25	208.20	209.00	1.3	11,416	0.01%
2023/06/05	42.2	208.46	54.1	210.29	211.50	-11.8	11,220	-0.11%
2023/06/02	13.2	201.60	22	204.27	203.00	-8.9	10,857	-0.08%
2023/06/01	7	186.93	3	189.17	190.50	4	10,204	0.04%
2023/05/31	20	185.08	5	185.00	186.50	15	9,895	0.15%
2023/05/30	12.1	182.05	6	183.17	184.50	6.1	9,695	0.06%
2023/05/29	31	184.87	24.5	185.62	186.00	6.5	9,462	0.07%
2023/05/26	27.2	185.77	16	187.15	185.00	11.2	9,012	0.12%
2023/05/25	3.5	179.29	25.1	180.84	180.00	-21.6	8,182	-0.26%
2023/05/24	5	164.30	6	163.42	165.00	-1	7,686	-0.01%
2023/05/23	5	160.00	1.1	159.60	160.00	4	7,391	0.05%
2023/05/22	4	161.13	2.4	161.00	161.50	1.6	7,261	0.02%
2023/05/19	8	159.75	25	162.46	164.00	-17	7,143	-0.24%
2023/05/18	10.4	154.14	30.8	156.51	159.50	-20.5	6,904	-0.30%
2023/05/17	5	149.10	26	149.02	149.50	-21	6,508	-0.32%
2023/05/16	27	142.98	37	143.95	144.50	-10	6,089	-0.16%
2023/05/15	10.1	135.51	10	136.00	135.50	0.1	5,715	0.00%
2023/05/12	2	140.50	1	139.00	139.00	1	5,663	0.02%
2023/05/11	2	141.00	4	141.63	141.00	-2	5,621	-0.04%
2023/05/10	0.2	139.50	7	139.07	139.50	-6.8	5,636	-0.12%
2023/05/09	1	139.50	2	139.25	139.00	-1	5,615	-0.02%
2023/05/08	0	0.00	1	135.50	135.00	-1	5,574	-0.02%
2023/05/05	0	0.00	3	137.00	137.00	-3	5,671	-0.05%
2023/05/04	1	136.50	1	136.50	136.00	0	5,687	0.00%
2023/05/03	1	133.50	2	133.00	132.50	-1	5,678	-0.02%
2023/05/02	1	135.00	11	133.55	135.00	-10	5,777	-0.17%
2023/04/28	12	131.08	1	131.00	131.00	11	5,875	0.19%
2023/04/27	0	0.00	10	130.00	131.50	-10	5,916	-0.17%
2023/04/25	10	134.00	6	130.50	129.00	4	5,983	0.07%
2023/04/21	1	133.00	1	133.00	132.00	0	6,020	0.00%
2023/04/20	0	0.00	2	133.50	134.00	-2	6,069	-0.03%
2023/04/19	0	132.00	1	134.00	134.50	-1	6,132	-0.02%
2023/04/18	6	135.25	1	135.00	135.50	5	6,115	0.08%
2023/04/17	0	135.00	0	0.00	135.00	0	6,169	0.00%
2023/04/14	1	133.50	3	134.00	134.50	-2	6,224	-0.03%
2023/04/13	4	133.13	29	132.48	132.00	-25	6,302	-0.40%
2023/04/12	1	135.50	11	136.05	136.50	-10	6,266	-0.16%
2023/04/11	3	135.67	1	136.95	135.50	2	6,291	0.03%
2023/04/10	1	137.00	1	136.00	136.50	0	6,250	0.00%
2023/04/07	5	135.70	4	135.75	134.00	1	6,227	0.02%
2023/04/06	13	134.46	8	136.63	138.00	5	6,239	0.08%
2023/03/31	0	0.00	0.1	132.50	133.50	-0.1	6,146	0.00%
2023/03/30	1	133.49	7	133.14	133.00	-6	6,240	-0.10%
2023/03/29	1	128.50	4.1	129.49	130.00	-3.1	6,253	-0.05%
2023/03/28	2	127.22	3	127.67	128.00	-1	6,421	-0.02%
2023/03/27	1	127.00	3	128.33	128.00	-2	6,570	-0.03%
2023/03/24	3	128.33	5	128.60	129.00	-2	6,994	-0.03%
2023/03/23	2	125.01	2	124.00	126.00	0	7,530	0.00%
2023/03/22	2	122.75	9	122.44	123.50	-7	7,667	-0.09%
2023/03/17	4	117.88	3	118.17	118.50	1	7,610	0.01%
2023/03/16	0	0.00	2	119.75	119.50	-2	7,638	-0.03%
2023/03/15	1	120.49	1	120.50	119.00	0	7,704	0.00%
2023/03/14	1	117.50	3	116.51	117.50	-2	7,723	-0.03%
2023/03/13	0	117.50	0	0.00	118.50	0	7,758	0.00%
2023/03/10	0	0.00	2	119.75	120.00	-2	7,731	-0.03%
2023/03/09	1	119.00	3	119.33	119.00	-2	7,803	-0.03%
2023/03/08	6	116.92	3	116.50	117.00	3	7,802	0.04%
2023/03/07	0	0.00	10	119.50	119.50	-10	7,775	-0.13%
2023/03/06	3	118.83	1	118.50	118.50	2	7,823	0.03%
2023/03/03	1	120.50	0	0.00	119.00	1	8,044	0.01%
2023/03/02	0	117.60	5	119.00	120.00	-5	8,078	-0.06%
2023/03/01	1	120.00	1	119.00	120.50	0	8,133	0.00%
2023/02/24	8	122.81	2	122.50	119.00	6	8,196	0.07%
2023/02/23	1	121.00	2	121.00	120.50	-1	8,349	-0.01%
2023/02/22	2	115.00	7.1	117.22	117.50	-5.1	8,626	-0.06%
2023/02/21	1	115.51	41	116.49	116.50	-40	8,830	-0.45%
2023/02/20	12.1	116.67	4	117.00	116.50	8.1	9,029	0.09%
2023/02/17	2	118.00	0.1	118.50	117.50	2	9,090	0.02%
2023/02/15	4	119.00	4	118.00	119.00	0	9,259	0.00%
2023/02/13	0	0.00	2	117.25	117.50	-2	9,392	-0.02%
2023/02/10	0	117.00	0	0.00	117.00	0	9,518	0.00%
2023/02/09	9.3	118.55	8	118.19	117.00	1.3	9,760	0.01%
2023/02/08	1	121.00	11.3	120.93	120.00	-10.3	9,879	-0.10%
2023/02/07	2	119.00	1	117.00	119.50	1	9,880	0.01%
2023/02/06	1	114.00	0	0.00	116.00	1	9,766	0.01%
2023/02/03	9	116.05	6	115.50	114.50	3	9,695	0.03%
2023/02/02	10	117.50	10	117.95	118.00	0	9,613	0.00%
2023/02/01	0	0.00	1	117.00	117.00	-1	9,610	-0.01%
2023/01/31	8	118.31	7	119.58	115.50	1	9,642	0.01%
2023/01/30	2	119.50	7	119.43	119.50	-5	9,570	-0.05%
2023/01/16	10	113.60	8	114.00	113.50	2	9,558	0.02%
2023/01/13	5	113.50	9	114.00	114.00	-4	9,583	-0.04%
2023/01/12	6	114.08	8	113.94	114.00	-2	9,710	-0.02%
2023/01/11	3	113.50	2	114.00	114.50	1	10,011	0.01%
2023/01/10	11	113.27	15	114.40	114.50	-4	10,444	-0.04%
2023/01/09	2.1	112.28	13	113.12	113.50	-10.9	10,464	-0.10%
2023/01/06	2	111.75	13	111.50	112.00	-11	10,450	-0.11%
2023/01/05	6	112.50	2	110.00	110.50	4	10,448	0.04%
2023/01/04	3	109.83	7	111.14	112.00	-4	10,370	-0.04%
2023/01/03	12	108.88	11	109.32	111.00	1	10,354	0.01%
2022/12/30	17.4	107.05	23	107.50	106.50	-5.6	10,334	-0.05%
2022/12/29	13	105.46	18	106.14	107.50	-5	10,358	-0.05%
2022/12/28	5	104.80	5.3	104.91	105.50	-0.3	10,389	0.00%
2022/12/27	5	106.30	4	105.63	106.00	1	10,486	0.01%
2022/12/26	33	106.50	23	106.76	105.00	10	10,496	0.10%
2022/12/23	6	105.17	7	103.43	106.50	-1	10,489	-0.01%
2022/12/22	5	104.40	5.2	104.77	105.00	-0.2	10,577	0.00%
2022/12/21	3	101.00	1	101.50	101.00	2	10,486	0.02%
2022/12/20	5.2	102.27	1	101.00	100.00	4.2	10,440	0.04%
2022/12/19	8	103.69	3	105.50	103.00	5	10,318	0.05%
2022/12/16	20.2	108.20	5	109.10	107.00	15.2	10,187	0.15%
2022/12/15	12	113.84	28	115.21	114.00	-16	9,893	-0.16%
2022/12/14	6.1	106.67	12	106.50	107.00	-5.9	9,425	-0.06%
2022/12/12	0	0.00	1	102.50	102.50	-1	9,527	-0.01%
2022/12/09	2	102.75	2	102.50	102.50	0	9,695	0.00%
2022/12/08	2.1	100.66	3.2	101.92	102.50	-1.1	9,983	-0.01%
2022/12/07	7.2	100.79	4	101.25	101.00	3.2	10,046	0.03%
2022/12/06	11	104.36	8	103.50	103.50	3	10,246	0.03%
2022/12/05	10	108.75	1	109.00	108.00	9	10,310	0.09%
2022/12/02	2	110.50	3	111.00	111.00	-1	10,365	-0.01%
2022/12/01	1	112.50	9.1	111.88	112.50	-8.1	10,376	-0.08%
2022/11/30	12	107.58	10	108.00	108.00	2	10,259	0.02%
2022/11/29	24	107.06	24.2	107.82	108.00	-0.2	10,182	0.00%
2022/11/28	5	108.40	7	108.50	108.50	-2	10,151	-0.02%
2022/11/25	16.1	107.98	17	108.65	107.50	-0.9	10,102	-0.01%
2022/11/24	15	105.57	14	106.00	107.00	1	9,830	0.01%
2022/11/23	11	106.09	18	106.17	105.50	-7	9,809	-0.07%
2022/11/22	21	107.10	8	107.88	107.00	13	9,772	0.13%
2022/11/21	14	108.64	15	109.57	108.00	-1	9,725	-0.01%
2022/11/18	17.1	111.15	25	111.80	113.00	-7.9	9,512	-0.08%
2022/11/17	7.1	105.30	15	105.07	107.00	-7.9	9,089	-0.09%
2022/11/16	7	102.93	22.1	103.77	104.00	-15.1	8,886	-0.17%
2022/11/15	7	99.36	5	99.08	99.00	2	8,682	0.02%
2022/11/14	7	99.77	9	98.86	100.50	-2	8,649	-0.02%
2022/11/11	2	105.00	4.1	101.85	101.00	-2.1	8,571	-0.02%
2022/11/10	8.1	100.19	4	100.25	100.50	4.1	8,519	0.05%
2022/11/09	11	101.23	3	102.00	102.50	8	8,495	0.09%
2022/11/08	9	102.11	9.4	102.16	101.00	-0.4	8,550	-0.01%
2022/11/07	8	100.69	9	100.92	102.00	-1	8,528	-0.01%
2022/11/04	2	95.70	15	95.77	96.80	-13	8,287	-0.16%
2022/11/03	5	94.74	5.1	95.36	95.10	-0.1	8,107	0.00%
2022/11/02	11	91.82	11	91.39	92.50	0	7,989	0.00%
2022/11/01	1.1	91.59	3	91.60	91.50	-1.9	7,996	-0.02%
2022/10/28	2	92.50	3	93.60	92.50	-1	8,131	-0.01%
2022/10/27	5	93.00	9	92.42	93.00	-4	8,161	-0.05%
2022/10/26	10	91.90	18.1	91.18	91.30	-8.1	8,133	-0.10%
2022/10/25	4	89.82	2	90.35	90.20	2	8,121	0.02%
2022/10/24	11	90.16	2	91.99	90.00	9	8,135	0.11%
2022/10/21	0	0.00	1	89.80	90.30	-1	8,075	-0.01%
2022/10/20	32	90.23	15	89.00	90.00	17	8,092	0.21%
2022/10/19	4	90.58	12	90.49	91.60	-8	8,056	-0.10%
2022/10/18	27	90.09	30.1	89.67	89.30	-3.1	7,844	-0.04%
2022/10/17	0.1	80.00	5.1	80.63	83.10	-5	7,549	-0.07%
2022/10/14	0	0.00	2	83.30	82.10	-2	7,581	-0.03%
2022/10/13	1	82.70	1	82.70	82.90	0	7,723	0.00%
2022/10/12	3	82.97	2	82.80	82.70	1	7,919	0.01%
2022/10/11	2	83.50	2	83.50	82.90	0	7,973	0.00%
2022/10/07	3.2	85.29	0	85.40	84.80	3.2	7,914	0.04%
2022/10/06	2	88.96	0	0.00	89.00	2	7,802	0.03%
2022/10/05	0	0.00	2	91.60	90.60	-2	7,777	-0.03%
2022/10/04	8	90.88	8	90.68	90.70	0	7,749	0.00%
2022/09/30	0	0.00	3	89.00	88.30	-3	7,713	-0.04%
2022/09/29	19	88.60	19	89.30	88.90	0	7,691	0.00%
2022/09/28	7	89.20	6	88.40	88.40	1	7,664	0.01%
2022/09/27	7	89.56	6	88.85	89.00	1	7,667	0.01%
2022/09/26	4	89.60	1	89.00	89.20	3	7,668	0.04%
2022/09/23	1	93.60	4	92.20	92.20	-3	7,904	-0.04%
2022/09/22	2	93.26	7	91.97	93.00	-5	7,956	-0.06%
2022/09/21	3	90.77	3	90.20	90.00	0	7,830	0.00%
2022/09/20	3	93.80	4	94.34	93.20	-1	7,646	-0.01%
2022/09/19	3	95.67	4.1	95.71	95.30	-1.1	7,475	-0.01%
2022/09/16	6.1	95.01	7	95.03	93.70	-0.9	7,292	-0.01%
2022/09/15	37	95.18	12	94.84	95.50	25	7,172	0.35%
2022/09/14	18	92.08	14	91.32	91.00	4	6,920	0.06%
2022/09/13	7	94.03	23.2	94.05	92.90	-16.1	6,768	-0.24%
2022/09/12	4.4	90.28	9	89.78	91.10	-4.6	6,573	-0.07%
2022/09/08	2	86.00	3.1	85.42	86.20	-1.1	6,484	-0.02%
2022/09/07	1.2	80.26	0	0.00	80.30	1.2	6,467	0.02%
2022/09/06	0	0.00	2	81.70	81.20	-2	6,615	-0.03%
2022/09/05	0	0.00	1	83.80	83.50	-1	6,663	-0.02%
2022/08/31	4	84.68	3	85.17	85.90	1	6,740	0.01%
2022/08/30	5	84.82	2	84.70	84.50	3	6,789	0.04%
2022/08/29	2	84.05	2	84.60	84.80	0	6,829	0.00%
2022/08/26	9	86.26	6	86.32	87.00	3	6,799	0.04%
2022/08/25	3	84.87	1	85.50	85.70	2	6,768	0.03%
2022/08/24	0	0.00	8	83.00	83.50	-8	6,749	-0.12%
2022/08/22	5	85.70	2	85.80	85.00	3	6,893	0.04%
2022/08/19	2	87.10	1.1	87.69	87.10	0.9	6,903	0.01%
2022/08/18	0	86.40	2	86.50	86.90	-2	6,890	-0.03%
2022/08/17	0.1	84.10	1	85.11	85.30	-1	6,838	-0.01%
2022/08/16	7	84.13	4	84.28	83.60	3	6,825	0.04%
2022/08/15	14	85.59	13	84.32	85.20	1	6,797	0.01%
2022/08/12	3	82.54	4	82.48	82.80	-1	6,669	-0.01%
2022/08/11	9	80.37	11.2	80.78	80.30	-2.2	6,549	-0.03%
2022/08/10	7	79.36	6	79.42	79.30	1	6,543	0.02%
2022/08/09	5	79.70	5	79.32	79.90	0	6,553	0.00%
2022/08/08	5.2	79.51	6	79.67	79.70	-0.8	6,590	-0.01%
2022/08/05	1	80.50	1	80.50	80.60	0	6,588	0.00%
2022/08/04	5	80.22	0.5	80.30	79.60	4.5	6,598	0.07%
2022/08/03	6	92.10	13	91.87	92.30	-7	6,507	-0.11%
2022/08/02	4	92.00	3.1	92.40	92.20	0.9	6,427	0.01%
2022/08/01	5	92.20	62	92.70	93.30	-57	6,343	-0.90%
2022/07/29	3.1	91.46	56	91.71	91.40	-52.9	6,304	-0.84%
2022/07/28	6	91.33	5.2	92.07	90.70	0.8	6,307	0.01%
2022/07/27	12.2	90.20	7.2	90.56	91.00	5	6,285	0.08%
2022/07/26	4.1	90.62	4	92.48	89.80	0.1	6,222	0.00%
2022/07/25	3	93.81	4	94.40	94.00	-1	6,130	-0.02%
2022/07/22	14	95.54	12	96.09	95.30	2	6,050	0.03%
2022/07/21	26	97.72	28.1	96.77	97.90	-2.1	5,927	-0.04%
2022/07/20	5	96.66	6	96.48	96.80	-1	5,880	-0.02%
2022/07/19	41	93.72	29	94.07	93.80	12	5,812	0.21%
2022/07/18	3	90.53	0	0.00	91.80	3	5,674	0.05%
2022/07/14	2	86.15	1	86.80	87.40	1	5,744	0.02%
2022/07/13	9	85.97	8	86.26	86.00	1	5,840	0.02%
2022/07/12	2	83.80	7	84.83	83.40	-5	5,872	-0.09%
2022/07/11	2	87.30	15	89.07	87.50	-13	5,853	-0.22%
2022/07/08	7	88.90	3.1	88.55	89.30	3.9	5,914	0.07%
2022/07/07	0.1	84.70	2	86.30	86.70	-1.9	5,950	-0.03%
2022/07/06	7	86.90	3	87.57	86.00	4	6,044	0.07%
2022/07/05	2	85.30	1	84.90	86.20	1	6,044	0.02%
2022/07/04	3	82.20	0	0.00	83.40	3	6,076	0.05%
2022/07/01	6	81.38	1	86.30	81.50	5	6,107	0.08%
2022/06/30	1	88.23	11	89.20	88.70	-10	5,859	-0.17%
2022/06/29	1	90.60	0	0.00	92.00	1	5,812	0.02%
2022/06/28	1	93.00	0	0.00	93.00	1	5,798	0.02%
2022/06/27	1	95.30	0	0.00	95.30	1	5,842	0.02%
2022/06/24	14	94.42	6	93.55	94.10	8	5,882	0.14%
2022/06/23	3	92.53	1.1	93.36	92.30	1.9	5,883	0.03%
2022/06/22	1.1	93.92	1	92.10	92.10	0.1	5,892	0.00%
2022/06/21	0	0.00	2.1	95.09	96.50	-2.1	5,892	-0.04%
2022/06/20	4.4	95.24	4.2	94.32	93.90	0.3	5,958	0.00%
2022/06/17	1.1	98.25	2.1	97.77	98.00	-1.1	6,056	-0.02%
2022/06/16	0.3	101.71	3	99.90	98.80	-2.7	6,177	-0.04%
2022/06/15	14.1	100.41	12	101.83	100.00	2.1	6,163	0.03%
2022/06/14	3.1	103.69	3.1	104.48	104.00	0	6,154	0.00%
2022/06/13	11	106.00	1	106.00	106.00	10	6,167	0.16%
2022/06/10	6	109.51	0	109.50	109.50	6	6,272	0.10%
2022/06/09	2	114.00	0	0.00	114.00	2	6,453	0.03%
2022/06/08	7	115.29	4	114.88	114.50	3	6,731	0.04%
2022/06/07	2	114.00	0	0.00	114.00	2	6,811	0.03%
2022/06/06	0	111.00	0	0.00	110.50	0	6,889	0.00%
2022/06/02	3.1	111.84	2	112.00	110.50	1.1	7,007	0.02%
2022/06/01	3	112.67	2	113.00	112.50	1	7,227	0.01%
2022/05/31	12	111.88	3	113.50	113.00	9	7,306	0.12%
2022/05/30	16	113.06	5	112.40	112.50	11	7,376	0.15%
2022/05/27	2	108.00	5	108.10	108.00	-3	7,348	-0.04%
2022/05/26	2.1	105.01	1	106.00	105.00	1.1	7,523	0.01%
2022/05/25	1	105.04	2	106.25	105.50	-1	7,686	-0.01%
2022/05/24	3	104.83	3	105.17	104.50	0	7,831	0.00%
2022/05/23	2	105.75	0	0.00	105.50	2	7,936	0.03%
2022/05/20	4	108.25	0	0.00	107.00	4	8,155	0.05%
2022/05/19	3	108.33	3	108.33	109.00	0	8,269	0.00%
2022/05/18	2	110.99	0	0.00	110.50	2	8,338	0.02%
2022/05/17	2	107.75	3	109.17	108.50	-1	8,414	-0.01%
2022/05/16	5	108.80	2	109.99	107.50	3	8,507	0.04%
2022/05/13	2	107.00	1	107.00	108.00	1	8,587	0.01%
2022/05/12	2	105.50	13	106.04	105.50	-11	8,662	-0.13%
2022/05/11	12	107.00	5	106.70	106.00	7	8,893	0.08%
2022/05/10	3	109.17	0	112.00	110.00	3	8,902	0.03%
2022/05/09	1.1	111.36	3	110.00	110.00	-1.9	9,013	-0.02%
2022/05/06	0.5	112.50	0	0.00	111.50	0.5	9,231	0.01%
2022/05/05	4	115.88	2	117.50	114.50	2	9,365	0.02%
2022/05/04	51	115.00	0	0.00	115.00	51	9,416	0.54%
2022/05/03	3	109.67	1.1	109.60	111.00	2	9,440	0.02%
2022/04/29	3.1	110.99	0	112.00	108.50	3	9,485	0.03%
2022/04/28	1	108.99	0	109.00	108.00	1	9,529	0.01%
2022/04/27	2.2	106.00	1	105.50	107.50	1.2	9,616	0.01%
2022/04/26	9	108.17	2	108.00	108.50	7	9,599	0.07%
2022/04/25	6	107.83	4	108.50	107.00	2	9,596	0.02%
2022/04/22	2	112.50	0	0.00	111.50	2	9,530	0.02%
2022/04/21	4	114.50	0	0.00	113.50	4	9,544	0.04%
2022/04/20	1	114.50	0	0.00	116.00	1	9,565	0.01%
2022/04/19	0.1	114.00	2.1	114.24	113.50	-2	9,539	-0.02%
2022/04/18	2	111.00	4	110.63	111.00	-2	9,657	-0.02%
2022/04/15	1	115.00	0	0.00	112.50	1	9,847	0.01%
2022/04/14	2.1	115.76	6	115.67	114.50	-3.9	10,028	-0.04%
2022/04/13	6	116.00	1	116.00	116.00	5	10,073	0.05%
2022/04/12	6	116.83	1	118.00	117.00	5	10,092	0.05%
2022/04/11	1	123.44	1	119.50	119.50	0	10,188	0.00%
2022/04/08	4	121.75	10	123.00	122.50	-6	10,174	-0.06%
2022/04/07	6	123.42	5	123.80	122.50	1	10,113	0.01%
2022/04/06	5	127.60	2.1	127.81	127.50	2.9	10,048	0.03%
2022/04/01	1	130.00	0	0.00	130.50	1	10,021	0.01%
2022/03/31	11	129.50	2	130.25	130.00	9	10,067	0.09%
2022/03/30	6	130.42	0	0.00	130.00	6	10,111	0.06%
2022/03/29	2	131.25	4	131.50	131.00	-2	10,208	-0.02%
2022/03/25	1.1	130.56	1	132.00	130.50	0.1	10,598	0.00%
2022/03/24	2	130.00	3	128.83	129.50	-1	10,745	-0.01%
2022/03/23	1	130.00	0	0.00	129.00	1	10,883	0.01%
2022/03/22	4.1	125.91	1	128.00	128.50	3.1	11,334	0.03%
2022/03/21	6.2	132.64	7.4	132.35	131.00	-1.2	11,369	-0.01%
2022/03/18	4	130.50	2.6	130.93	130.50	1.4	11,535	0.01%
2022/03/17	9	130.45	3	131.33	130.50	6	12,011	0.05%
2022/03/16	3	126.83	7.2	128.04	127.00	-4.2	12,303	-0.03%
2022/03/15	10.1	127.99	2.1	128.17	126.00	8	12,771	0.06%
2022/03/14	7.2	130.36	9.2	130.01	130.50	-2	13,145	-0.02%
2022/03/11	15.3	133.08	2	132.50	133.00	13.3	13,092	0.10%
2022/03/10	7	141.35	9	141.11	138.50	-2	13,162	-0.02%
2022/03/09	11.2	135.48	4	136.00	136.00	7.2	13,254	0.05%
2022/03/08	6	137.75	2	137.50	135.50	4	13,304	0.03%
2022/03/07	8.1	140.47	0	0.00	139.50	8.1	13,326	0.06%
2022/03/04	13	146.27	9.1	147.49	148.00	4	13,289	0.03%
2022/03/03	7.4	149.07	10	148.50	148.50	-2.6	13,403	-0.02%
2022/03/02	3	146.00	1	146.00	146.00	2	13,442	0.01%
2022/03/01	66	143.51	8	145.69	145.50	58	13,445	0.43%
2022/02/25	62.4	139.55	3	141.00	140.00	59.4	13,345	0.45%
2022/02/24	12	142.58	2	144.25	141.00	10	13,363	0.07%
2022/02/23	19	144.00	11	145.50	148.00	8	13,405	0.06%
2022/02/22	15.7	141.06	2	140.25	140.00	13.7	13,560	0.10%
2022/02/21	7	147.58	2	148.00	147.50	5	13,689	0.04%
2022/02/18	0	0.00	1.1	149.13	152.50	-1.1	13,886	-0.01%
2022/02/17	2	152.25	1	152.56	152.50	1	14,252	0.01%
2022/02/16	9	152.11	9	151.33	151.50	0	14,789	0.00%
2022/02/15	20.1	150.15	6	150.58	149.50	14.1	15,392	0.09%
2022/02/14	4	143.75	0.1	144.50	143.50	4	15,733	0.03%
2022/02/11	29.1	150.41	9	151.00	148.00	20.1	16,225	0.12%
2022/02/10	6	152.42	17	152.59	150.00	-11	16,909	-0.06%
2022/02/09	17	152.41	6	152.50	152.50	11	17,851	0.06%
2022/02/08	5.5	152.01	10	151.55	152.50	-4.5	18,397	-0.02%
2022/02/07	3	144.33	8	144.44	146.00	-5	18,438	-0.03%
2022/01/26	2	138.75	4	140.25	137.50	-2	18,851	-0.01%
2022/01/25	0	0.00	3	141.32	142.00	-3	19,252	-0.02%
2022/01/24	2	139.50	3	136.50	140.00	-1	19,863	-0.01%
2022/01/21	1	140.00	1	141.50	141.00	0	20,164	0.00%
2022/01/20	2	141.75	0	0.00	142.00	2	20,174	0.01%
2022/01/18	1.1	142.52	1	143.99	143.00	0	20,268	0.00%
2022/01/17	2	137.50	0	0.00	140.50	2	20,318	0.01%
2022/01/14	0	0.00	8	136.56	138.50	-8	20,520	-0.04%
2022/01/13	1	140.00	0.1	141.00	139.50	1	21,100	0.00%
2022/01/12	1	141.00	2	143.25	142.00	-1	21,156	0.00%
2022/01/11	8.1	143.50	3	141.00	141.00	5	21,319	0.02%
2022/01/10	1	137.00	25.2	137.76	149.00	-24.2	21,764	-0.11%
2022/01/07	11	148.73	3	146.50	147.50	8	21,736	0.04%
2022/01/06	3	150.00	0	154.00	154.50	3	21,802	0.01%
2022/01/05	5	154.48	9	154.06	154.00	-4	22,262	-0.02%
2022/01/04	25.2	154.30	5.1	155.71	152.50	20.1	23,353	0.09%
2022/01/03	5	155.00	0	0.00	156.50	5	24,034	0.02%
2021/12/29	2.3	155.06	5	155.50	154.00	-2.7	24,031	-0.01%
2021/12/28	2	156.25	1	156.00	156.50	1	24,030	0.00%
2021/12/27	30	157.80	68.3	157.72	155.00	-38.3	24,009	-0.16%
2021/12/24	34	155.54	5.4	155.49	156.00	28.7	23,957	0.12%
2021/12/23	13	156.00	2	156.00	155.00	11	23,949	0.05%
2021/12/22	3	156.33	10	157.05	157.00	-7	23,896	-0.03%
2021/12/21	10	153.40	18	152.67	155.00	-8	23,739	-0.03%
2021/12/20	17	155.79	31.1	157.17	153.50	-14	23,512	-0.06%
2021/12/17	6.1	154.67	38	155.43	154.50	-31.9	23,365	-0.14%
2021/12/16	68	162.47	21	160.00	158.00	47	23,232	0.20%
2021/12/15	19	153.16	20.2	152.91	152.50	-1.2	22,701	-0.01%
2021/12/14	17	153.47	11.4	152.81	151.50	5.6	22,456	0.03%
2021/12/13	29.3	158.79	31	159.61	160.00	-1.7	22,105	-0.01%
2021/12/10	7.1	148.43	10	150.95	152.50	-3	21,555	-0.01%
2021/12/09	32.2	146.97	43	146.49	148.00	-10.9	21,107	-0.05%
2021/12/08	6	140.42	20.2	140.38	142.50	-14.2	20,581	-0.07%
2021/12/07	10	133.80	4.4	133.07	132.50	5.6	20,071	0.03%
2021/12/06	38	134.39	14	134.39	134.50	24	19,908	0.12%
2021/12/03	3	141.00	9	140.61	141.00	-6	19,687	-0.03%
2021/12/02	0	0.00	1	137.50	136.50	-1	19,627	-0.01%
2021/12/01	9.5	137.45	7	137.07	139.00	2.5	19,526	0.01%
2021/11/30	11.2	137.05	5	136.60	136.00	6.2	19,466	0.03%
2021/11/29	10	130.10	12	131.08	132.00	-2	19,444	-0.01%
2021/11/26	6	134.33	5	134.80	135.00	1	19,377	0.01%
2021/11/25	4.1	135.24	6	134.50	134.00	-1.9	19,277	-0.01%
2021/11/24	5	133.30	8	133.56	134.00	-3	19,241	-0.02%
2021/11/23	7	133.86	8	134.44	134.50	-1	19,141	0.00%
2021/11/22	12	139.88	10	138.70	138.00	2	18,983	0.01%
2021/11/19	3	140.67	5	141.30	141.00	-2	18,878	-0.01%
2021/11/18	20	141.90	18	139.92	138.50	2	18,774	0.01%
2021/11/17	8	138.50	7	140.21	143.00	1	18,459	0.01%
2021/11/16	25	139.60	39	140.14	140.50	-14	18,248	-0.08%
2021/11/15	36.2	137.89	21.3	138.23	136.00	14.9	17,904	0.08%
2021/11/12	50	134.64	45	133.70	135.50	5	17,418	0.03%
2021/11/11	30	138.40	30.1	137.56	137.00	-0.1	16,805	0.00%
2021/11/10	41	137.87	44.2	138.54	139.00	-3.2	16,617	-0.02%
2021/11/09	53.1	136.90	45	135.46	136.50	8.1	16,104	0.05%
2021/11/08	20.1	132.28	38	131.79	133.50	-17.9	15,262	-0.12%
2021/11/05	35	126.29	41	124.78	124.00	-6	14,409	-0.04%
2021/11/04	19	123.39	21	122.90	121.00	-2	13,781	-0.01%
2021/11/03	45.1	120.49	40.5	121.98	123.00	4.6	13,598	0.03%
2021/11/02	18.3	118.82	33	117.47	118.50	-14.7	13,020	-0.11%
2021/11/01	23	117.54	40.4	117.79	119.50	-17.4	12,583	-0.14%
2021/10/29	19	112.24	31	110.29	112.50	-12	11,904	-0.10%
2021/10/28	6	107.92	1	106.50	107.50	5	11,594	0.04%
2021/10/27	24	107.46	12	107.50	108.00	12	11,525	0.10%
2021/10/26	12	106.25	11	106.27	105.50	1	11,465	0.01%
2021/10/25	4	103.88	5	104.00	104.00	-1	11,395	-0.01%
2021/10/22	25	105.94	10.2	107.36	105.00	14.9	11,377	0.13%
2021/10/21	18.2	111.59	14	110.14	106.50	4.2	11,294	0.04%
2021/10/20	0	0.00	16.4	110.57	110.00	-16.4	10,860	-0.15%
2021/10/19	12	108.63	4	108.75	110.00	8	10,784	0.07%
2021/10/18	29	110.26	60	110.34	107.00	-31	10,665	-0.29%
2021/10/15	32	106.73	22	105.95	107.00	10	10,137	0.10%
2021/10/14	19	104.84	23.1	104.94	104.50	-4.1	9,964	-0.04%
2021/10/13	33	105.62	45	106.06	107.00	-12	9,776	-0.12%
2021/10/12	86	104.51	72	104.28	105.00	14	9,222	0.15%
2021/10/08	49	99.07	41.6	99.81	100.50	7.4	8,078	0.09%
2021/10/07	0	0.00	4	91.20	91.80	-4	7,290	-0.05%
2021/10/06	1	83.50	10	84.70	83.50	-9	7,296	-0.12%
2021/10/05	6	84.27	1	84.48	84.90	5	7,486	0.07%
2021/10/04	0	0.00	1	86.80	84.80	-1	7,591	-0.01%
2021/10/01	4	85.15	1	86.20	86.00	3	7,741	0.04%
2021/09/30	2	85.82	0	0.00	86.80	2	7,810	0.03%
2021/09/29	0	0.00	11	86.69	86.90	-11	7,877	-0.14%
2021/09/28	1	89.50	0	0.00	89.70	1	7,928	0.01%
2021/09/27	1	90.70	2	90.85	90.50	-1	7,945	-0.01%
2021/09/24	5	92.90	4	93.85	92.10	1	7,949	0.01%
2021/09/23	12	92.32	3	92.30	93.00	9	7,945	0.11%
2021/09/22	7	90.86	5	90.46	91.00	2	7,995	0.03%
2021/09/17	5	90.60	3	91.03	91.10	2	8,137	0.02%
2021/09/16	2	90.90	4	90.25	90.90	-2	8,304	-0.02%
2021/09/15	1	89.30	1	89.50	89.00	0	8,329	0.00%
2021/09/14	2	89.90	1	89.80	90.20	1	8,458	0.01%
2021/09/13	0	0.00	10	90.35	90.10	-10	8,842	-0.11%
2021/09/10	10	89.93	10	89.96	90.30	0	9,126	0.00%
2021/09/09	3	89.17	6	88.70	89.90	-3	9,546	-0.03%
2021/09/08	6	88.84	2	88.95	87.70	4	9,669	0.04%
2021/09/07	13.1	92.02	7	92.51	91.30	6.1	9,625	0.06%
2021/09/06	1	90.89	1	91.60	90.70	0	9,556	0.00%
2021/09/03	0.3	89.90	0	90.20	90.20	0.3	9,531	0.00%
2021/09/02	4	90.82	2	92.00	88.80	2	9,559	0.02%
2021/09/01	3	89.80	2	89.95	91.50	1	9,567	0.01%
2021/08/31	4	86.03	1	87.80	87.80	3	9,523	0.03%
2021/08/30	2	85.15	2	85.70	85.30	0	9,551	0.00%
2021/08/27	2	86.20	0	0.00	86.30	2	9,540	0.02%
2021/08/26	5	86.04	0	0.00	86.00	5	9,584	0.05%
2021/08/25	2	86.35	2	86.25	87.20	0	9,663	0.00%
2021/08/24	2	86.75	4	87.50	86.20	-2	9,735	-0.02%
2021/08/23	0	0.00	4.3	83.46	83.20	-4.3	9,652	-0.04%
2021/08/20	1	81.60	0.2	83.00	81.50	0.8	9,748	0.01%
2021/08/19	8.2	83.64	4	83.55	83.10	4.2	9,724	0.04%
2021/08/18	4	84.10	1	83.50	86.40	3	9,819	0.03%
2021/08/17	1	88.29	2	86.90	85.60	-1	10,014	-0.01%
2021/08/16	3	89.77	3	89.36	88.10	0	10,070	0.00%
2021/08/13	1.1	93.16	2.1	92.50	92.50	-1	10,272	-0.01%
2021/08/12	1.1	92.15	5.1	91.81	94.60	-4	10,641	-0.04%
2021/08/11	2.1	94.40	2.1	94.17	92.80	0	10,843	0.00%
2021/08/10	0.1	98.70	0	0.00	97.60	0.1	11,111	0.00%
2021/08/09	0	0.00	2.3	99.86	99.10	-2.3	11,543	-0.02%
2021/08/06	0	0.00	4	97.45	97.90	-4	11,848	-0.03%
2021/08/05	6.1	97.20	10	97.30	97.20	-3.9	12,496	-0.03%
2021/08/04	1	99.20	1	98.70	99.30	0	12,478	0.00%
2021/08/03	1.1	98.87	0	0.00	98.50	1.1	12,714	0.01%
2021/08/02	2	99.80	1	99.50	99.50	1	13,015	0.01%
2021/07/30	1	99.50	3	99.51	100.00	-2	13,181	-0.02%
2021/07/29	2	99.01	3	101.00	98.80	-1	13,315	-0.01%
2021/07/28	6	99.55	8	99.44	99.50	-2	13,431	-0.01%
2021/07/27	14	103.61	13	103.38	101.00	1	13,611	0.01%
2021/07/26	3	101.17	6	101.15	101.00	-3	13,723	-0.02%
2021/07/23	1	97.50	6	97.02	97.00	-5	13,571	-0.04%
2021/07/22	2	97.15	1	97.10	97.30	1	13,652	0.01%
2021/07/21	0	0.00	2.3	96.46	96.10	-2.3	13,730	-0.02%
2021/07/20	3	99.53	7	100.00	98.90	-4	13,774	-0.03%
2021/07/19	3.2	99.58	7	99.99	100.00	-3.9	13,920	-0.03%
2021/07/16	1	97.70	0	0.00	97.80	1	13,929	0.01%
2021/07/14	26.1	96.07	0	0.00	95.30	26.1	14,038	0.19%
2021/07/13	5	97.80	0	0.00	97.20	5	14,178	0.04%
2021/07/12	15.2	98.93	8	98.78	97.60	7.2	14,447	0.05%
2021/07/09	4.5	101.88	1	102.50	101.00	3.5	14,393	0.02%
2021/07/08	7.4	105.82	2	105.75	105.50	5.4	14,472	0.04%
2021/07/07	12.2	112.35	10	112.00	113.00	2.2	14,399	0.01%
2021/07/06	6	112.58	5	112.60	112.50	1	14,384	0.01%
2021/07/05	4.2	111.76	3.1	110.53	111.50	1	14,430	0.01%
2021/07/02	7.2	107.00	6	107.50	107.00	1.2	14,340	0.01%
2021/07/01	17.2	107.18	8	107.06	107.00	9.2	14,338	0.06%
2021/06/30	10.2	106.76	8	107.00	107.50	2.2	14,348	0.01%
2021/06/29	15.2	108.15	24	109.25	106.50	-8.8	14,334	-0.06%
2021/06/28	7.2	106.86	20.1	107.87	110.00	-13	14,388	-0.09%
2021/06/25	13.5	110.06	63	110.52	108.50	-49.5	14,245	-0.35%
2021/06/24	0.1	112.00	12	111.88	112.00	-11.9	14,121	-0.08%
2021/06/23	7	111.86	4.1	112.13	110.50	2.9	14,188	0.02%
2021/06/22	20.2	113.45	14	116.14	111.00	6.2	14,126	0.04%
2021/06/21	17.1	120.61	6	120.83	118.00	11.1	13,793	0.08%
2021/06/18	9	122.00	7.1	123.49	125.00	1.9	13,541	0.01%
2021/06/17	15	115.00	4	114.38	116.00	11	13,286	0.08%
2021/06/16	2.2	113.45	1	111.50	112.00	1.2	13,203	0.01%
2021/06/15	3.1	112.81	2	112.50	112.50	1.1	13,380	0.01%
2021/06/11	3	112.17	3	112.83	111.00	0	13,419	0.00%
2021/06/10	27	114.15	6	114.17	114.00	21	13,623	0.15%
2021/06/09	13	113.23	10	113.70	113.50	3	13,743	0.02%
2021/06/08	2	111.75	1	111.50	110.50	1	13,739	0.01%
2021/06/07	3	108.50	3	109.33	111.50	0	13,982	0.00%
2021/06/04	1	113.00	2	112.00	112.00	-1	14,326	-0.01%
2021/06/03	5	111.50	5	112.50	114.00	0	14,526	0.00%
2021/06/02	3	110.17	4	113.00	110.00	-1	14,698	-0.01%
2021/06/01	7.8	113.87	10.3	114.21	113.50	-2.5	14,626	-0.02%
2021/05/31	11.2	109.01	5	109.80	110.00	6.2	14,522	0.04%
2021/05/28	2.1	107.76	2.1	108.20	108.00	0	14,490	0.00%
2021/05/27	6	104.25	12.1	105.21	105.00	-6.1	14,401	-0.04%
2021/05/26	21.2	104.70	14.5	104.62	103.00	6.7	14,398	0.05%
2021/05/25	18.5	105.01	35.1	105.89	106.00	-16.6	14,306	-0.12%
2021/05/24	13.2	97.69	5	98.20	99.10	8.2	14,150	0.06%
2021/05/21	16	99.38	24.1	100.10	99.60	-8.1	14,500	-0.06%
2021/05/20	58.2	103.78	14.2	102.61	102.00	44.1	14,231	0.31%
2021/05/19	19	114.71	11.1	114.81	113.00	8	13,924	0.06%
2021/05/18	13.1	112.94	6	108.17	115.00	7.1	13,880	0.05%
2021/05/17	42.1	103.50	38	105.72	106.50	4.1	13,825	0.03%
2021/05/14	13	100.77	5.2	104.37	100.00	7.8	13,398	0.06%
2021/05/13	28.3	94.29	18	95.79	97.20	10.3	13,010	0.08%
2021/05/12	1	104.00	7	104.36	104.00	-6	12,347	-0.05%
2021/05/11	16.4	116.82	18	116.58	115.50	-1.6	12,296	-0.01%
2021/05/10	8	127.44	6	128.42	128.00	2	12,100	0.02%
2021/05/07	18.2	124.04	52	123.51	122.00	-33.9	11,789	-0.29%
2021/05/06	40.2	120.10	1	126.50	120.00	39.2	11,685	0.34%
2021/05/05	4	125.63	3	125.17	123.50	1	11,554	0.01%
2021/05/04	7	125.57	8.2	122.64	121.50	-1.2	11,406	-0.01%
2021/05/03	4	130.13	7.2	130.21	125.00	-3.2	11,245	-0.03%
2021/04/29	2	123.00	2	123.22	123.00	0	11,012	0.00%
2021/04/28	2	121.00	4	121.13	120.50	-2	10,953	-0.02%
2021/04/27	8.2	117.21	4	117.38	119.00	4.2	10,947	0.04%
2021/04/26	3	116.50	4.1	113.29	117.00	-1.1	10,762	-0.01%
2021/04/23	2	111.00	20.1	110.15	111.00	-18.1	10,613	-0.17%
2021/04/22	8	105.94	5.1	105.78	104.00	3	10,485	0.03%
2021/04/21	6	106.75	6	109.17	106.50	0	10,433	0.00%
2021/04/20	3.4	108.41	3	107.50	108.00	0.4	10,536	0.00%
2021/04/19	13	110.12	11	110.14	110.00	2	10,499	0.02%
2021/04/16	15	114.10	25	114.84	115.50	-10	10,319	-0.10%
2021/04/15	16	107.16	7	108.71	108.00	9	10,045	0.09%
2021/04/14	10	106.60	8	107.06	107.50	2	9,963	0.02%
2021/04/13	0	0.00	1	104.50	101.50	-1	9,837	-0.01%
2021/04/12	1	106.00	8	104.94	104.00	-7	9,844	-0.07%
2021/04/09	9	101.67	4.4	101.48	102.00	4.7	9,781	0.05%
2021/04/08	3	99.59	0	0.00	98.80	3	9,660	0.03%
2021/04/07	0	0.00	1.2	99.96	100.50	-1.2	9,626	-0.01%
2021/04/06	0	0.00	3	99.60	99.60	-3	9,614	-0.03%
2021/04/01	8	98.64	9	99.03	98.60	-1	9,580	-0.01%
2021/03/31	5	99.82	9	98.67	99.80	-4	9,513	-0.04%
2021/03/30	3	96.97	17	97.10	96.80	-14	9,388	-0.15%
2021/03/29	1.2	98.34	6	97.82	97.50	-4.8	9,386	-0.05%
2021/03/26	2	97.50	7.1	96.80	97.30	-5.1	9,390	-0.05%
2021/03/25	3.1	94.06	11	94.28	94.80	-7.9	9,360	-0.08%
2021/03/24	5	96.58	7	96.17	95.80	-2	9,397	-0.02%
2021/03/23	3	95.83	2	95.95	96.70	1	9,391	0.01%
2021/03/22	14	97.59	12	97.19	97.10	2	9,377	0.02%
2021/03/19	6	96.37	39	96.15	96.80	-33	9,286	-0.36%
2021/03/18	51	96.95	19.2	97.36	96.20	31.8	9,267	0.34%
2021/03/17	10.2	95.22	8.2	94.91	93.70	2.1	9,111	0.02%
2021/03/16	2.2	93.06	0.2	95.40	95.50	2	9,134	0.02%
2021/03/15	13.2	95.22	19.4	95.21	94.70	-6.3	9,070	-0.07%
2021/03/12	10.4	93.81	5	94.60	93.50	5.4	9,105	0.06%
2021/03/11	10	94.65	21.1	94.86	95.80	-11.1	9,014	-0.12%
2021/03/10	15.1	91.23	45.3	92.24	92.40	-30.2	8,729	-0.35%
2021/03/09	12	89.46	16	89.83	90.60	-4	8,454	-0.05%
2021/03/08	4.3	87.49	11.1	87.64	87.40	-6.8	8,222	-0.08%
2021/03/05	7.1	83.89	0	0.00	85.40	7.1	8,024	0.09%
2021/03/04	0	0.00	0.4	86.00	85.00	-0.4	8,003	0.00%
2021/03/03	1	84.20	11	84.20	84.60	-10	8,022	-0.12%
2021/03/02	2.2	85.85	0	0.00	85.30	2.2	7,980	0.03%
2021/02/26	8.4	86.79	3	87.10	87.00	5.4	7,937	0.07%
2021/02/25	2	89.60	7	88.56	88.00	-5	7,912	-0.06%
2021/02/24	7.1	89.41	5	89.54	88.20	2.1	8,013	0.03%
2021/02/23	61	90.78	24.1	90.38	90.20	36.9	8,056	0.46%
2021/02/22	3	87.43	2	86.65	87.80	1	7,612	0.01%
2021/02/19	7	84.04	7	84.86	85.00	0	7,414	0.00%
2021/02/18	3	84.30	4	85.20	85.30	-1	7,308	-0.01%
2021/02/17	5	84.84	9	83.32	85.10	-4	7,090	-0.06%
2021/02/05	5	79.58	5	79.10	79.10	0	6,712	0.00%
2021/02/04	1	78.30	1	79.30	77.00	0	6,653	0.00%
2021/02/02	1	78.00	0	0.00	78.10	1	6,707	0.01%
2021/02/01	5	77.18	3	77.07	77.20	2	6,705	0.03%
2021/01/29	1	79.50	8	80.03	78.90	-7	6,681	-0.10%
2021/01/28	1	80.40	3	79.63	78.90	-2	6,647	-0.03%
2021/01/27	1	81.10	6	80.75	80.20	-5	6,585	-0.08%
2021/01/26	3	80.60	2	80.90	79.60	1	6,558	0.02%
2021/01/25	2	80.50	8.5	79.87	80.60	-6.5	6,531	-0.10%
2021/01/22	6.1	78.23	7	78.23	78.60	-0.9	6,476	-0.01%
2021/01/21	5	76.22	4.1	75.96	76.10	1	6,645	0.01%
2021/01/20	5.2	76.52	20	77.07	76.00	-14.8	7,126	-0.21%
2021/01/19	2	79.45	0	0.00	79.70	2	6,990	0.03%
2021/01/18	1.1	79.00	1	78.50	79.00	0.1	7,009	0.00%
2021/01/15	1.1	79.68	0	0.00	79.90	1.1	6,970	0.02%
2021/01/14	1	80.70	4	81.08	80.60	-3	6,955	-0.04%
2021/01/13	3	80.57	84	80.57	81.30	-81	6,921	-1.17%
2021/01/12	1	79.10	4.5	78.99	79.00	-3.5	6,807	-0.05%
2021/01/11	3	78.37	2	79.05	79.20	1	6,749	0.01%
2021/01/08	0	0.00	2	78.85	79.10	-2	6,695	-0.03%
2021/01/07	2	77.60	0.5	77.70	78.20	1.5	6,626	0.02%
2021/01/06	3	77.90	1	79.20	77.80	2	6,613	0.03%
2021/01/05	3	78.57	7	79.24	78.90	-4	6,566	-0.06%
2021/01/04	21	78.42	2	78.60	78.50	19	6,500	0.29%
2020/12/31	0	0.00	4	78.40	77.80	-4	6,519	-0.06%
2020/12/30	7	77.24	0	0.00	77.90	7	6,474	0.11%
2020/12/29	6	77.65	2	77.10	77.30	4	6,531	0.06%
2020/12/28	3	77.70	0	0.00	77.60	3	6,546	0.05%
2020/12/25	3	76.63	2	76.90	76.60	1	6,659	0.02%
2020/12/24	6	76.63	0	0.00	76.20	6	6,847	0.09%
2020/12/23	3.2	76.58	1	76.80	76.30	2.2	6,908	0.03%
2020/12/22	1.2	77.90	1	77.90	76.60	0.2	7,019	0.00%
2020/12/21	2	78.65	4	78.73	78.50	-2	7,021	-0.03%
2020/12/18	1	79.80	3	80.53	80.40	-2	6,925	-0.03%
2020/12/17	3.1	79.63	2	79.80	79.60	1.1	6,819	0.02%
2020/12/16	3	78.60	5	78.70	78.80	-2	6,773	-0.03%
2020/12/15	2	78.20	3	78.13	77.60	-1	6,734	-0.01%
2020/12/14	1	77.90	0	0.00	77.10	1	6,662	0.02%
2020/12/11	8.2	76.58	4	76.45	76.90	4.2	6,681	0.06%
2020/12/10	10.6	79.53	7	78.09	78.30	3.6	6,647	0.05%
2020/12/09	13	80.65	0	0.00	80.00	13	6,642	0.20%
2020/12/08	22	82.68	6	83.10	81.80	16	6,544	0.24%
2020/12/07	2	80.35	8	79.59	81.10	-6	6,359	-0.09%
2020/12/04	3	79.73	7	79.94	80.10	-4	6,429	-0.06%
2020/12/03	4	80.55	4	81.00	80.60	0	6,484	0.00%
2020/12/02	0	0.00	3	79.40	78.90	-3	6,501	-0.05%
2020/12/01	1	78.80	0	0.00	78.80	1	6,622	0.02%
2020/11/30	0	0.00	1	78.70	78.50	-1	6,923	-0.01%
2020/11/27	9	79.29	0	0.00	79.50	9	7,176	0.13%
2020/11/26	0	0.00	4	78.10	78.40	-4	7,174	-0.06%
2020/11/25	4	78.68	1	79.00	78.50	3	7,231	0.04%
2020/11/24	4	79.38	2	78.95	78.10	2	7,298	0.03%
2020/11/23	5	80.60	3	80.37	79.90	2	7,265	0.03%
2020/11/20	2	79.50	9	78.92	79.50	-7	7,224	-0.10%
2020/11/19	2	75.95	7	76.67	75.60	-5	7,241	-0.07%
2020/11/18	0	0.00	2	75.80	75.10	-2	7,279	-0.03%
2020/11/17	0	0.00	3	74.87	74.70	-3	7,387	-0.04%
2020/11/16	61	74.32	1	74.10	73.90	60	7,636	0.79%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/12	21	72.89	0	0.00	73.00	21	8,477	0.25%
2020/11/11	8	73.11	7	73.36	73.10	1	8,871	0.01%
2020/11/10	3	72.43	0	0.00	72.60	3	9,046	0.03%
2020/11/09	1	73.80	2	73.55	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	3	73.07	72.70	-3	9,255	-0.03%
2020/11/05	8	72.55	0	0.00	72.00	8	9,277	0.09%
2020/11/04	1	71.20	1	71.80	71.90	0	9,350	0.00%
2020/11/03	1	71.60	0	0.00	71.60	1	9,392	0.01%
2020/11/02	1	71.70	1	71.70	71.70	0	9,475	0.00%
2020/10/30	2	71.05	1.1	71.80	71.80	0.9	9,541	0.01%
2020/10/29	0.1	70.20	2	70.00	71.30	-1.9	9,498	-0.02%
2020/10/28	23	73.80	8	75.08	71.90	15	9,376	0.16%
2020/10/27	0	0.00	0.2	79.90	79.80	-0.2	8,963	0.00%
2020/10/26	0	0.00	9.2	79.76	79.90	-9.2	9,037	-0.10%
2020/10/23	1	79.00	0	0.00	79.10	1	9,172	0.01%
2020/10/22	3	79.30	0	0.00	78.90	3	9,317	0.03%
2020/10/21	2	78.80	2	79.45	78.70	0	9,496	0.00%
2020/10/20	3	78.67	8	79.24	79.40	-5	10,003	-0.05%
2020/10/19	7	77.80	8	77.63	77.90	-1	10,231	-0.01%
2020/10/16	3	76.50	0	0.00	76.00	3	10,291	0.03%
2020/10/15	2.1	78.12	1	78.40	77.50	1.1	10,417	0.01%
2020/10/14	2	78.40	4.1	78.95	79.00	-2.1	10,478	-0.02%
2020/10/13	1	76.70	1	77.30	76.50	0	10,481	0.00%
2020/10/12	3	75.87	4	75.95	76.00	-1	10,497	-0.01%
2020/10/08	6	77.65	2	77.95	77.20	4	10,629	0.04%
2020/10/06	6	76.25	4	77.18	76.70	2	11,080	0.02%
2020/10/05	3	75.77	4	76.88	77.30	-1	11,190	-0.01%
2020/09/30	24	75.55	23	75.87	75.50	1	11,254	0.01%
2020/09/29	8	77.58	2	76.70	76.30	6	11,275	0.05%
2020/09/28	4	77.80	6	79.32	80.60	-2	11,179	-0.02%
2020/09/25	11	75.79	4.2	75.49	75.40	6.8	11,178	0.06%
2020/09/24	4	78.88	2	79.90	77.60	2	11,240	0.02%
2020/09/21	1	82.60	1	82.40	82.10	0	11,596	0.00%
2020/09/18	1	82.30	1	82.00	82.30	0	11,651	0.00%
2020/09/16	1.2	81.24	3	82.60	80.90	-1.8	11,997	-0.02%
2020/09/15	2	81.25	4	81.48	81.30	-2	12,148	-0.02%
2020/09/14	1	81.10	2	81.05	80.60	-1	12,192	-0.01%
2020/09/11	4	78.15	6	78.73	79.20	-2	12,108	-0.02%
2020/09/10	4	78.68	2	79.90	77.60	2	12,109	0.02%
2020/09/09	7	78.10	4	78.18	79.10	3	12,167	0.02%
2020/09/08	5	77.96	4	78.13	77.60	1	12,117	0.01%
2020/09/07	12	79.83	6	79.77	79.10	6	12,086	0.05%
2020/09/04	4	82.50	10	83.06	82.80	-6	12,063	-0.05%
2020/09/03	9	85.81	12	85.04	85.10	-3	12,021	-0.02%
2020/09/02	19	83.17	4	84.00	82.60	15	11,870	0.13%
2020/09/01	2	85.70	0	0.00	85.70	2	12,056	0.02%
2020/08/31	8	86.08	5	86.62	84.90	3	12,498	0.02%
2020/08/28	11	87.13	5	88.78	86.20	6	12,528	0.05%
2020/08/27	9	89.13	8	89.00	89.70	1	12,491	0.01%
2020/08/26	7.1	89.27	13	89.76	88.30	-5.9	12,498	-0.05%
2020/08/25	37	90.97	30.1	90.68	91.50	6.9	12,417	0.06%
2020/08/24	3	85.43	6	86.33	86.60	-3	12,271	-0.02%
2020/08/21	5	84.90	22	85.27	85.30	-17	12,308	-0.14%
2020/08/20	17	86.98	31	86.83	83.50	-14	12,342	-0.11%
2020/08/19	17	90.86	17.4	92.21	88.80	-0.4	12,143	0.00%
2020/08/18	26.1	92.62	11	92.18	91.40	15.1	11,859	0.13%
2020/08/17	15	88.67	8	88.45	86.50	7	11,437	0.06%
2020/08/14	6	85.45	8	84.66	85.50	-2	11,215	-0.02%
2020/08/13	31	83.22	1	83.10	84.00	30	11,144	0.27%
2020/08/12	6	80.23	3	81.10	79.90	3	11,150	0.03%
2020/08/11	5	81.84	8	82.26	82.00	-3	11,431	-0.03%
2020/08/10	4	81.35	1	80.90	80.10	3	11,944	0.03%
2020/08/07	3.6	83.68	1	83.50	82.40	2.6	12,239	0.02%
2020/08/06	1.2	83.40	6	82.40	82.50	-4.8	12,885	-0.04%
2020/08/05	0	0.00	3	84.87	85.50	-3	13,069	-0.02%
2020/08/04	6	83.45	13	83.95	84.60	-7	13,077	-0.05%
2020/08/03	2.1	82.30	34	83.94	82.50	-31.9	13,113	-0.24%
2020/07/31	5.1	84.55	1	84.20	84.00	4.1	13,029	0.03%
2020/07/30	7	86.01	8	85.33	86.50	-1	12,979	-0.01%
2020/07/29	9	85.02	16	85.19	83.60	-7	12,920	-0.05%
2020/07/28	9	83.88	6.3	85.04	84.40	2.7	12,794	0.02%
2020/07/27	39	84.79	33	84.79	84.70	6	12,699	0.05%
2020/07/24	17	82.40	17	81.99	82.40	0	12,506	0.00%
2020/07/23	23	77.95	26	79.10	78.70	-3	12,017	-0.02%
2020/07/22	0	0.00	6	74.77	75.30	-6	11,727	-0.05%
2020/07/21	2	74.60	2	74.95	74.40	0	11,633	0.00%
2020/07/20	3	72.00	3	73.63	73.90	0	11,496	0.00%
2020/07/17	2	72.90	6	73.25	73.20	-4	11,448	-0.03%
2020/07/16	2	72.40	1	72.30	72.10	1	11,417	0.01%
2020/07/15	1	71.70	9	72.78	72.00	-8	11,392	-0.07%
2020/07/14	2	74.35	3	72.90	73.70	-1	11,340	-0.01%
2020/07/13	3	73.33	3	74.17	72.10	0	11,228	0.00%
2020/07/10	14	71.26	16	72.53	72.00	-2	11,055	-0.02%
2020/07/09	5	70.60	0	0.00	70.80	5	11,008	0.05%
2020/07/08	15	71.69	4	70.80	71.40	11	10,907	0.10%
2020/07/07	2	70.25	15	70.61	70.50	-13	10,759	-0.12%
2020/07/06	0	0.00	1	69.80	71.70	-1	10,716	-0.01%
2020/07/03	9	70.16	0	0.00	70.30	9	10,669	0.08%
2020/07/02	6	68.80	2	68.65	69.30	4	10,545	0.04%
2020/07/01	1	66.00	10.4	67.91	68.10	-9.4	10,512	-0.09%
2020/06/30	5	65.18	1	66.10	65.50	4	10,615	0.04%
2020/06/29	1	64.80	1	65.90	66.00	0	10,749	0.00%
2020/06/24	6	65.77	2	66.20	65.40	4	10,793	0.04%
2020/06/23	2	65.20	19	65.85	66.90	-17	10,835	-0.16%
2020/06/22	2	65.15	43	64.90	65.10	-41	10,675	-0.38%
2020/06/19	20	64.03	0	0.00	63.00	20	10,546	0.19%
2020/06/18	12	64.44	0	0.00	64.80	12	10,482	0.11%
2020/06/17	13	64.62	7	65.04	64.50	6	10,439	0.06%
2020/06/16	1	64.30	8.1	64.67	64.90	-7.1	10,415	-0.07%
2020/06/15	3	63.17	3	63.30	62.30	0	10,383	0.00%
2020/06/12	2	60.35	2	61.40	63.00	0	10,376	0.00%
2020/06/11	0	0.00	1	62.20	61.70	-1	10,349	-0.01%
2020/06/10	3	63.33	0	0.00	63.60	3	10,243	0.03%
2020/06/09	8	63.94	4	63.50	63.50	4	10,246	0.04%
2020/06/08	22	66.05	8	65.23	64.30	14	10,178	0.14%
2020/06/05	17	65.82	32	67.70	69.10	-15	9,742	-0.15%
2020/06/04	13	63.73	17	62.04	62.90	-4	9,343	-0.04%
2020/06/03	1	61.80	1	62.00	62.40	0	9,305	0.00%
2020/06/02	1	60.80	1	61.70	61.80	0	9,274	0.00%
2020/06/01	2	60.10	3	60.67	61.60	-1	9,252	-0.01%
2020/05/29	20	60.25	11	60.38	59.00	9	9,246	0.10%
2020/05/28	5	60.50	24	59.61	59.60	-19	9,175	-0.21%
2020/05/27	20	63.71	11	61.12	61.30	9	9,125	0.10%
2020/05/26	33	62.82	37	63.05	63.50	-4	9,047	-0.04%
2020/05/25	36	62.61	21	62.97	63.10	15	9,010	0.17%
2020/05/22	2	61.80	1	62.00	61.40	1	8,966	0.01%
2020/05/21	22	63.59	21	63.62	63.50	1	8,986	0.01%
2020/05/20	6	62.83	7	62.40	62.60	-1	9,153	-0.01%
2020/05/19	7	63.77	4	63.85	62.60	3	9,248	0.03%
2020/05/18	27	62.63	49	61.82	62.00	-22	9,321	-0.24%
2020/05/15	47	61.44	17	62.16	62.40	30	9,073	0.33%
2020/05/14	34	59.44	67	59.08	58.90	-33	8,670	-0.38%
2020/05/13	5	57.82	18	58.99	59.50	-13	8,548	-0.15%
2020/05/12	21	53.56	24	54.77	55.80	-3	8,300	-0.04%
2020/05/11	3	53.17	11	53.29	53.10	-8	8,239	-0.10%
2020/05/08	11	52.35	4	52.15	52.00	7	8,525	0.08%
2020/05/07	1	50.20	2	50.70	51.20	-1	8,832	-0.01%
2020/05/06	8	50.60	0	0.00	50.30	8	8,852	0.09%
2020/05/05	2	51.20	1	51.10	51.10	1	8,853	0.01%
2020/05/04	9	51.68	0	0.00	51.20	9	8,888	0.10%
2020/04/30	4	52.10	0	0.00	52.00	4	8,884	0.05%
2020/04/29	3	51.77	25	52.05	51.80	-22	8,872	-0.25%
2020/04/28	1	51.90	0	0.00	52.20	1	8,850	0.01%
2020/04/27	0	0.00	1	52.50	52.90	-1	8,901	-0.01%
2020/04/24	1	52.40	0	0.00	52.10	1	8,996	0.01%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	27	51.13	2	51.70	51.70	25	9,145	0.27%
2020/04/21	3	53.07	2	52.25	52.10	1	9,078	0.01%
2020/04/20	0	0.00	1	54.50	54.50	-1	9,017	-0.01%
2020/04/17	0	0.00	24	53.93	53.20	-24	8,961	-0.27%
2020/04/16	1	54.20	3	53.90	54.00	-2	8,864	-0.02%
2020/04/15	9	52.77	7	53.23	54.00	2	8,778	0.02%
2020/04/14	0	0.00	6	52.87	53.00	-6	8,667	-0.07%
2020/04/13	3	51.47	0	0.00	50.50	3	8,559	0.04%
2020/04/10	2	50.00	0	0.00	50.90	2	8,574	0.02%
2020/04/09	2	50.50	0	0.00	50.50	2	8,580	0.02%
2020/04/08	2	51.70	12	51.00	51.20	-10	8,555	-0.12%
2020/04/07	1	52.50	1	51.90	51.70	0	8,548	0.00%
2020/04/06	3	52.57	3	51.90	52.40	0	8,511	0.00%
2020/04/01	8	52.16	17	52.40	52.50	-9	8,404	-0.11%
2020/03/31	2	50.00	104	49.92	51.00	-102	8,180	-1.25%	大賣/鉅額交易
2020/03/30	7	46.89	0	0.00	46.85	7	7,938	0.09%
2020/03/27	3	46.88	30	47.06	46.85	-27	7,876	-0.34%
2020/03/26	1	44.50	4	43.63	44.20	-3	7,753	-0.04%
2020/03/25	1	43.30	27	43.35	43.60	-26	7,689	-0.34%
2020/03/24	2	39.40	0	0.00	39.65	2	7,664	0.03%
2020/03/20	5	41.60	12	41.55	40.50	-7	7,849	-0.09%
2020/03/19	7	37.63	0	0.00	38.15	7	7,824	0.09%
2020/03/18	21	42.11	0	0.00	40.00	21	7,764	0.27%
2020/03/17	22	42.98	11	42.80	42.60	11	7,660	0.14%
2020/03/16	7	45.08	3.3	44.60	43.75	3.7	7,611	0.05%
2020/03/12	11	47.93	19	48.01	47.55	-8	7,448	-0.11%
2020/03/11	0	0.00	18	50.00	49.40	-18	7,319	-0.25%
2020/03/10	1	49.30	0	0.00	49.60	1	7,263	0.01%
2020/03/09	3	50.37	1	51.80	50.10	2	7,117	0.03%
2020/03/06	20	52.63	1	52.20	52.60	19	7,020	0.27%
2020/03/04	1	51.80	1	51.90	51.90	0	6,967	0.00%
2020/03/03	2	52.70	0	0.00	52.60	2	6,897	0.03%
2020/03/02	1	51.20	5	52.56	52.20	-4	6,841	-0.06%
2020/02/27	19	52.76	3	52.37	52.10	16	6,759	0.24%
2020/02/26	0	0.00	2	53.50	53.90	-2	6,686	-0.03%
2020/02/25	2	54.45	1	54.50	54.40	1	6,672	0.01%
2020/02/24	2	55.00	12	54.91	55.30	-10	6,702	-0.15%
2020/02/21	14	55.98	4	55.20	54.90	10	6,633	0.15%
2020/02/20	8	57.05	27	57.25	58.00	-19	6,321	-0.30%
2020/02/19	11	58.83	29	59.58	57.70	-18	6,154	-0.29%
2020/02/18	1	58.20	3	58.80	58.30	-2	6,006	-0.03%
2020/02/17	34	58.95	34	59.20	58.70	0	5,922	0.00%
2020/02/14	26	58.52	22	58.61	58.90	4	5,789	0.07%
2020/02/13	28	58.79	27	58.75	59.00	1	5,527	0.02%
2020/02/12	8	55.96	5	56.00	56.00	3	5,085	0.06%
2020/02/11	20	55.20	24	56.05	55.80	-4	4,882	-0.08%
2020/02/10	3	54.13	24	53.00	54.30	-21	4,523	-0.46%
2020/02/07	1	52.40	2	52.45	51.90	-1	4,220	-0.02%
2020/02/06	2	51.80	4	52.15	52.20	-2	4,323	-0.05%
2020/02/05	0	0.00	4	51.50	51.40	-4	4,346	-0.09%
2020/02/04	2	50.95	8	51.19	50.90	-6	4,316	-0.14%
2020/02/03	13	49.79	1	50.50	51.10	12	4,300	0.28%
2020/01/31	1	51.40	10	51.40	51.20	-9	4,330	-0.21%
2020/01/30	0	0.00	48	50.45	50.80	-48	4,358	-1.10%
2020/01/20	2	52.30	6	52.35	52.20	-4	4,395	-0.09%
2020/01/17	3	51.63	5	51.76	51.90	-2	4,311	-0.05%
2020/01/16	0	0.00	3	51.40	51.20	-3	4,218	-0.07%
2020/01/13	1	50.70	7	50.60	50.60	-6	4,324	-0.14%
2020/01/10	1	50.40	1	50.70	50.40	0	4,370	0.00%
2020/01/08	1	49.50	1	50.20	50.30	0	4,419	0.00%
2020/01/07	1	49.55	1.1	49.68	49.60	-0.1	4,413	0.00%
2020/01/06	2	49.58	45	50.09	50.00	-43	4,421	-0.97%
2020/01/03	0.1	50.20	2	50.10	50.20	-2	4,428	-0.04%
2020/01/02	2	50.10	0	0.00	50.00	2	4,433	0.05%
2019/12/31	1	49.75	1	49.75	49.70	0	4,409	0.00%
2019/12/30	72	50.30	1	50.40	50.10	71	4,382	1.62%
2019/12/27	2	50.50	0	0.00	50.50	2	4,349	0.05%
2019/12/26	45	50.94	1	51.00	50.70	44	4,383	1.00%
2019/12/24	9	50.98	2	51.20	50.80	7	4,499	0.16%
2019/12/23	5	51.30	0	0.00	50.90	5	4,519	0.11%
2019/12/20	4	52.35	0	0.00	52.00	4	4,684	0.09%
2019/12/19	5	52.54	4	52.88	52.40	1	4,869	0.02%
2019/12/18	22	52.72	12	52.56	52.70	10	4,889	0.20%
2019/12/16	6	51.20	1	51.60	51.20	5	4,757	0.11%
2019/12/13	0	0.00	49	51.39	51.10	-49	4,738	-1.03%
2019/12/11	28	51.00	1	51.10	50.80	27	4,746	0.57%
2019/12/10	13	50.27	1	50.80	50.90	12	4,764	0.25%
2019/12/09	7	50.73	22	50.84	50.70	-15	4,863	-0.31%
2019/12/06	7	50.54	2	51.10	50.50	5	4,915	0.10%
2019/12/05	2	50.50	0	0.00	50.50	2	5,072	0.04%
2019/12/02	1	50.20	12	50.17	50.70	-11	5,346	-0.21%
2019/11/28	7	50.89	0	0.00	50.80	7	5,511	0.13%
2019/11/27	1	51.30	0	0.00	51.30	1	5,545	0.02%
2019/11/26	3	51.20	1	51.40	51.40	2	5,572	0.04%
2019/11/25	24	51.45	0	0.00	51.40	24	5,592	0.43%
2019/11/22	2	51.60	0	0.00	52.00	2	5,657	0.04%
2019/11/21	0	0.00	1	51.40	51.80	-1	5,816	-0.02%
2019/11/20	0	0.00	3	51.13	51.10	-3	5,795	-0.05%
2019/11/19	0	0.00	2	50.60	50.80	-2	5,872	-0.03%
2019/11/18	1	50.10	1	50.30	50.40	0	6,032	0.00%
2019/11/15	33	49.47	2	49.20	49.05	31	6,428	0.48%
2019/11/14	10.1	49.40	1	49.30	49.40	9.1	6,653	0.14%
2019/11/13	3	50.35	0	0.00	49.95	3	6,828	0.04%
2019/11/12	1	51.20	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	51.40	0	0.00	51.20	1	7,213	0.01%
2019/11/07	1	51.40	1	51.40	51.10	0	7,432	0.00%
2019/11/06	1	51.90	0	0.00	51.90	1	7,483	0.01%
2019/11/05	33	52.53	10	52.86	52.60	23	7,449	0.31%
2019/11/04	2	51.20	4	51.60	52.30	-2	7,357	-0.03%
2019/10/31	0	0.00	2	51.20	50.90	-2	7,342	-0.03%
2019/10/30	2	51.00	2	52.20	50.70	0	7,389	0.00%
2019/10/28	4	51.53	2	51.75	51.50	2	7,324	0.03%
2019/10/25	2	50.20	3	50.37	50.50	-1	7,221	-0.01%
2019/10/24	1	49.90	6	50.00	50.20	-5	7,216	-0.07%
2019/10/23	2	50.00	2	50.15	49.80	0	7,276	0.00%
2019/10/22	3	49.25	5	49.89	50.00	-2	7,270	-0.03%
2019/10/21	5	49.45	1	49.55	49.30	4	7,251	0.06%
2019/10/17	3	48.70	2	48.85	49.30	1	7,309	0.01%
2019/10/16	14	49.23	12	49.47	49.20	2	7,294	0.03%
2019/10/15	4	49.64	0	0.00	49.35	4	7,321	0.05%
2019/10/14	2	49.93	1	50.20	49.75	1	7,402	0.01%
2019/10/09	1	49.35	0	0.00	49.35	1	7,571	0.01%
2019/10/08	1	49.70	0	0.00	49.70	1	7,693	0.01%
2019/10/04	31	50.90	2	50.50	50.20	29	7,807	0.37%
2019/10/03	2	50.15	2	49.60	50.20	0	7,897	0.00%
2019/10/02	0	0.00	7	49.90	50.10	-7	7,934	-0.09%
2019/10/01	11	49.11	0	0.00	49.45	11	7,976	0.14%
2019/09/27	10	50.32	0	0.00	49.65	10	8,032	0.12%
2019/09/26	8	51.21	35	51.41	51.10	-27	8,010	-0.34%
2019/09/25	18	52.77	5	53.42	51.80	13	8,066	0.16%
2019/09/24	5	53.40	14	53.56	53.90	-9	7,979	-0.11%
2019/09/23	5	52.20	1	52.20	52.30	4	7,952	0.05%
2019/09/20	3	51.60	0	0.00	51.10	3	8,281	0.04%
2019/09/19	11	50.84	2	51.40	50.90	9	8,405	0.11%
2019/09/18	2	51.00	0	0.00	51.10	2	8,555	0.02%
2019/09/17	3	51.20	0	0.00	51.20	3	8,635	0.03%
2019/09/16	4	51.43	0	0.00	51.70	4	8,714	0.05%
2019/09/12	0	0.00	1	52.70	52.70	-1	8,734	-0.01%
2019/09/09	0	0.00	2	53.20	53.30	-2	8,780	-0.02%
2019/09/06	32	52.57	1	52.60	52.40	31	8,627	0.36%
2019/09/05	1	51.10	5	51.96	52.40	-4	8,571	-0.05%
2019/09/04	4	50.75	0	0.00	50.70	4	8,444	0.05%
2019/09/02	5	51.10	2	50.51	51.40	3	8,407	0.04%
2019/08/30	0	0.00	6	52.40	52.80	-6	8,226	-0.07%
2019/08/28	0	0.00	22	52.50	53.00	-22	8,140	-0.27%
2019/08/27	1	52.90	2	52.90	52.20	-1	8,115	-0.01%
2019/08/26	4	53.40	5	53.04	52.70	-1	8,061	-0.01%
2019/08/23	6	52.97	0	0.00	53.00	6	7,872	0.08%
2019/08/22	0	0.00	13	53.12	53.30	-13	7,829	-0.17%
2019/08/21	4	53.35	2	53.20	53.10	2	7,731	0.03%
2019/08/20	13	52.98	22	52.41	52.80	-9	7,524	-0.12%
2019/08/19	27	50.81	13	50.75	50.80	14	7,070	0.20%
2019/08/16	0	0.00	32.3	48.71	49.60	-32.3	6,718	-0.48%
2019/08/15	8	46.49	0	0.00	46.30	8	6,506	0.12%
2019/08/14	14	49.64	16	48.68	48.20	-2	6,395	-0.03%
2019/08/13	10	49.46	9	49.69	49.40	1	6,243	0.02%
2019/08/12	3.1	49.47	14	48.85	49.45	-10.9	6,127	-0.18%
2019/08/08	13	47.15	7	47.15	46.80	6	5,960	0.10%
2019/08/07	3	46.20	1	46.00	46.20	2	5,917	0.03%
2019/08/06	10	45.39	6	46.23	46.50	4	5,914	0.07%
2019/08/05	0	0.00	1	45.05	45.60	-1	5,859	-0.02%
2019/08/02	1	45.65	6	45.58	45.20	-5	5,864	-0.09%
2019/08/01	15	45.80	1	45.85	45.55	14	5,812	0.24%
2019/07/31	4	46.96	1	47.15	46.80	3	5,744	0.05%
2019/07/30	4	47.39	1	48.45	47.30	3	5,716	0.05%
2019/07/29	8	48.21	0	0.00	48.30	8	5,732	0.14%
2019/07/26	6	48.70	1	48.90	48.70	5	5,685	0.09%
2019/07/25	4	48.73	2	49.65	48.75	2	5,664	0.04%
2019/07/24	4	49.13	0	0.00	48.90	4	5,604	0.07%
2019/07/23	0	0.00	2	49.05	49.00	-2	5,588	-0.04%
2019/07/22	0	0.00	1	48.30	48.35	-1	5,537	-0.02%
2019/07/19	9	48.39	0	0.00	48.20	9	5,577	0.16%
2019/07/18	2	48.23	0	0.00	48.05	2	5,493	0.04%
2019/07/17	4	48.85	0	0.00	48.90	4	5,448	0.07%
2019/07/16	16	49.24	1	50.10	48.80	15	5,380	0.28%
2019/07/15	1	50.00	0	0.00	49.90	1	5,272	0.02%
2019/07/12	4	53.40	4	53.65	53.50	0	5,095	0.00%
2019/07/11	0	0.00	2	52.90	52.80	-2	5,063	-0.04%
2019/07/10	3	52.50	1	52.90	52.50	2	5,002	0.04%
2019/07/09	22	52.59	26	52.50	52.30	-4	4,972	-0.08%
2019/07/05	0	0.00	4	54.80	54.70	-4	4,867	-0.08%
2019/07/04	5.2	55.08	1	55.90	54.60	4.2	4,792	0.09%
2019/07/03	0	0.00	4	53.98	54.40	-4	4,751	-0.08%
2019/07/02	4	53.10	0	0.00	54.20	4	4,750	0.08%
2019/07/01	0	0.00	1	53.80	53.80	-1	4,823	-0.02%
2019/06/28	3	52.33	4	52.90	53.20	-1	4,739	-0.02%
2019/06/27	4	52.73	29	52.51	53.40	-25	4,581	-0.55%
2019/06/26	6	49.37	10	49.26	50.00	-4	4,170	-0.10%
2019/06/25	3	47.53	10	48.15	47.75	-7	3,984	-0.18%
2019/06/24	10	46.83	4	47.05	46.90	6	3,885	0.15%
2019/06/21	11	47.06	1	47.30	46.40	10	3,819	0.26%
2019/06/20	7	47.77	0	0.00	47.50	7	3,768	0.19%
2019/06/19	1	47.55	6	47.63	48.50	-5	3,870	-0.13%
2019/06/18	1	46.85	10	46.79	47.05	-9	4,005	-0.22%
2019/06/17	1	45.15	2	45.35	44.80	-1	3,948	-0.03%
2019/06/13	1	44.65	1	45.15	44.55	0	4,114	0.00%
2019/06/11	4	44.66	0	0.00	44.45	4	4,158	0.10%
2019/05/31	0	0.00	4	45.15	45.75	-4	4,431	-0.09%
2019/05/30	0	0.00	1	44.70	44.60	-1	4,523	-0.02%
2019/05/29	6	44.81	0	0.00	44.40	6	4,598	0.13%
2019/05/28	27	46.10	0	0.00	45.35	27	4,723	0.57%
2019/05/27	0	0.00	1	45.40	45.35	-1	5,070	-0.02%
2019/05/24	0	0.00	2	44.55	44.50	-2	5,182	-0.04%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/22	1	45.05	1	45.50	44.90	0	5,607	0.00%
2019/05/20	1	45.15	1	45.55	44.75	0	5,978	0.00%
2019/05/17	3	45.40	1	46.30	44.90	2	6,113	0.03%
2019/05/16	17	45.40	59	45.59	44.95	-42	6,412	-0.65%
2019/05/15	12	47.84	0	0.00	46.80	12	6,446	0.19%
2019/05/14	0	0.00	2	47.58	47.90	-2	6,556	-0.03%
2019/05/13	50	47.08	1	47.15	46.50	49	6,653	0.74%
2019/05/10	1	46.50	4	46.95	46.35	-3	6,686	-0.04%
2019/05/08	0	0.00	1	48.55	48.55	-1	6,683	-0.01%
2019/05/07	1	48.50	0	0.00	49.00	1	6,734	0.01%
2019/05/06	5	48.50	0	0.00	48.05	5	6,786	0.07%
2019/04/29	3	49.77	0	0.00	49.60	3	6,982	0.04%
2019/04/26	0	0.00	2	51.10	50.80	-2	6,989	-0.03%
2019/04/25	11	52.67	0	0.00	51.30	11	7,103	0.15%
2019/04/24	2	51.90	2	52.65	52.80	0	7,086	0.00%
2019/04/22	7	51.81	0	0.00	51.10	7	7,156	0.10%
2019/04/19	1	51.60	0	0.00	51.50	1	7,234	0.01%
2019/04/18	1	51.80	2	52.20	51.20	-1	7,282	-0.01%
2019/04/17	1	52.30	4	52.50	52.40	-3	7,451	-0.04%
2019/04/16	0	0.00	3	51.30	51.90	-3	7,450	-0.04%
2019/04/15	0	0.00	1	50.50	50.50	-1	7,540	-0.01%
2019/04/12	2	50.15	1	50.90	49.90	1	7,649	0.01%
2019/04/11	3	51.10	48	50.85	50.80	-45	7,721	-0.58%
2019/04/10	1	51.00	2	51.40	51.00	-1	7,800	-0.01%
2019/04/09	1	50.60	0	0.00	52.30	1	7,968	0.01%
2019/04/08	1	52.20	2	52.10	51.40	-1	8,215	-0.01%
2019/04/03	1	51.40	6	51.70	51.20	-5	8,665	-0.06%
2019/04/02	1	49.15	1	49.80	49.80	0	9,014	0.00%
2019/04/01	3	49.55	0	0.00	49.30	3	9,380	0.03%
2019/03/29	0	0.00	7	49.35	49.10	-7	9,440	-0.07%
2019/03/27	1	48.60	1	48.85	49.00	0	9,779	0.00%
2019/03/26	0	0.00	11	49.36	49.30	-11	9,742	-0.11%
2019/03/25	0	0.00	3	48.90	49.15	-3	9,760	-0.03%
2019/03/22	5	50.72	10	50.17	50.50	-5	9,734	-0.05%
2019/03/21	7	50.02	11	49.49	50.50	-4	9,659	-0.04%
2019/03/20	15	47.94	6	48.23	48.00	9	9,503	0.09%
2019/03/19	40	48.05	3	48.18	48.00	37	9,530	0.39%
2019/03/18	0	0.00	4	46.45	47.40	-4	9,614	-0.04%
2019/03/14	4	46.03	1	46.60	45.95	3	9,587	0.03%
2019/03/12	1	46.50	1	46.55	46.65	0	9,668	0.00%
2019/03/08	1	46.45	5	46.50	46.35	-4	9,850	-0.04%
2019/03/07	7	47.11	1	47.25	46.70	6	9,953	0.06%
2019/03/06	4	47.48	58	47.41	47.75	-54	10,031	-0.54%
2019/03/05	9	48.14	3	48.75	47.75	6	10,119	0.06%
2019/03/04	1	48.15	5	48.62	48.90	-4	10,064	-0.04%
2019/02/27	26	48.39	14	48.04	47.90	12	10,060	0.12%
2019/02/26	6	47.94	24	48.03	47.70	-18	9,914	-0.18%
2019/02/25	2	45.80	2	45.98	46.10	0	9,622	0.00%
2019/02/22	8	45.44	28	45.78	45.60	-20	9,614	-0.21%
2019/02/21	28.1	47.05	14	46.45	45.50	14.1	9,562	0.15%
2019/02/20	9	44.88	10	45.46	46.00	-1	9,284	-0.01%
2019/02/19	0	0.00	10	44.70	44.80	-10	9,157	-0.11%
2019/02/18	1	44.45	11	44.43	44.65	-10	9,236	-0.11%
2019/02/15	10	43.80	5	43.85	44.00	5	9,092	0.05%
2019/02/14	0	0.00	15	42.65	42.95	-15	8,790	-0.17%
2019/02/13	0	0.00	20	41.90	42.90	-20	8,705	-0.23%
2019/02/12	10	41.64	4	41.71	41.70	6	8,571	0.07%
2019/01/29	6	39.95	0	0.00	40.25	6	8,408	0.07%
2019/01/28	10	40.18	0	0.00	40.30	10	8,391	0.12%
2019/01/24	61	40.54	0	0.00	39.95	61	8,410	0.73%
2019/01/23	0	0.00	3	40.27	40.80	-3	8,328	-0.04%
2019/01/22	1	39.85	5	40.05	39.85	-4	8,344	-0.05%
2019/01/21	0	0.00	1	40.35	40.40	-1	8,351	-0.01%
2019/01/18	0	0.00	1	39.80	39.80	-1	8,403	-0.01%
2019/01/17	2	40.25	2	40.18	39.85	0	8,447	0.00%
2019/01/15	7	39.44	0	0.00	39.80	7	8,382	0.08%
2019/01/14	10	39.14	1	39.05	38.90	9	8,399	0.11%
2019/01/11	6	39.65	0	0.00	39.50	6	8,398	0.07%
2019/01/10	1	39.75	2	40.08	40.15	-1	8,360	-0.01%
2019/01/09	5	40.11	28	40.21	39.80	-23	8,352	-0.28%
2019/01/08	2	41.05	10	41.00	40.85	-8	8,174	-0.10%
2019/01/07	0	0.00	3	40.25	41.15	-3	8,064	-0.04%
2019/01/04	7	38.46	1	38.35	39.20	6	7,973	0.08%
2019/01/03	12	39.10	0	0.00	38.65	12	7,928	0.15%
2019/01/02	13	39.45	10	40.10	39.40	3	7,860	0.04%
2018/12/28	4	40.15	0	0.00	40.20	4	7,801	0.05%
2018/12/27	8	42.04	10	41.97	40.45	-2	7,688	-0.03%
2018/12/26	4	42.11	2	43.85	41.30	2	7,361	0.03%
2018/12/25	32	43.83	31	43.83	44.90	1	6,817	0.01%
2018/12/24	2	41.40	34	42.45	43.55	-32	6,266	-0.51%
2018/12/22	0	0.00	2	40.08	39.70	-2	5,869	-0.03%
2018/12/21	14	39.08	26	39.68	38.75	-12	5,801	-0.21%
2018/12/20	1	37.55	2	37.93	37.55	-1	5,515	-0.02%
2018/12/19	0	0.00	2	38.58	38.10	-2	5,469	-0.04%
2018/12/18	3	37.92	4	38.01	37.85	-1	5,439	-0.02%
2018/12/17	2	37.78	1	37.75	37.75	1	5,397	0.02%
2018/12/14	14	38.06	3	38.10	38.15	11	5,426	0.20%
2018/12/13	4	38.74	0	0.00	38.70	4	5,354	0.07%
2018/12/12	2	39.10	2	39.30	39.05	0	5,307	0.00%
2018/12/11	7	39.32	0	0.00	39.00	7	5,259	0.13%
2018/12/10	0	0.00	1	40.70	40.80	-1	5,168	-0.02%
2018/12/07	14	39.81	2	40.03	40.05	12	5,145	0.23%
2018/12/06	2	40.13	2	40.05	39.20	0	5,147	0.00%
2018/12/05	3	40.98	9	40.91	40.95	-6	5,118	-0.12%
2018/12/04	3	41.48	7	41.64	41.70	-4	5,152	-0.08%
2018/12/03	9	40.18	21	40.39	41.10	-12	5,077	-0.24%
2018/11/30	3	38.68	2	39.08	38.85	1	4,964	0.02%
2018/11/29	6	39.47	5.1	39.85	38.60	0.9	4,884	0.02%
2018/11/28	0	0.00	4	38.36	39.40	-4	4,733	-0.08%
2018/11/27	6	37.28	0	0.00	37.15	6	4,594	0.13%
2018/11/26	3	37.52	0	0.00	37.90	3	4,559	0.07%
2018/11/23	1	38.00	0	0.00	38.05	1	4,609	0.02%
2018/11/22	2	37.88	5	38.07	38.00	-3	4,684	-0.06%
2018/11/21	5	37.01	2	37.00	37.05	3	4,700	0.06%
2018/11/20	10	38.14	5	38.47	38.25	5	4,633	0.11%
2018/11/19	0	0.00	3	39.03	39.20	-3	4,569	-0.07%
2018/11/16	6	37.50	7	38.22	38.50	-1	4,576	-0.02%
2018/11/15	9	38.36	0	0.00	38.30	9	4,481	0.20%
2018/11/14	1	40.50	1	40.60	40.20	0	4,495	0.00%
2018/11/13	5	39.82	0	0.00	40.40	5	4,610	0.11%
2018/11/12	1	41.70	0	0.00	41.45	1	4,841	0.02%
2018/11/09	2	41.30	0	0.00	41.55	2	4,917	0.04%
2018/11/08	0	0.00	1	42.50	41.30	-1	5,188	-0.02%
2018/11/07	1	42.20	1	42.10	42.00	0	5,234	0.00%
2018/11/06	0	0.00	1	41.40	41.05	-1	5,294	-0.02%
2018/11/05	1	41.40	0	0.00	41.50	1	5,310	0.02%
2018/11/01	1	41.25	3	42.13	42.50	-2	5,348	-0.04%
2018/10/31	12	40.77	13	40.47	40.45	-1	5,354	-0.02%
2018/10/26	12	39.98	15	39.68	40.20	-3	5,447	-0.06%
2018/10/25	0	0.00	19	38.60	39.00	-19	5,461	-0.35%
2018/10/24	6	38.15	13	38.19	38.45	-7	5,452	-0.13%
2018/10/23	21	39.54	0	0.00	39.10	21	5,492	0.38%
2018/10/22	2	39.63	1	39.45	39.45	1	5,610	0.02%
2018/10/19	5	39.46	1	39.65	40.20	4	5,771	0.07%
2018/10/17	6	41.28	0	0.00	40.65	6	6,369	0.09%
2018/10/16	0	0.00	1	42.45	41.70	-1	6,429	-0.02%
2018/10/15	2	41.90	0	0.00	41.75	2	6,534	0.03%
2018/10/12	2	41.25	1	41.75	42.50	1	6,653	0.02%
2018/10/11	3	42.00	2	42.08	41.70	1	6,817	0.01%
2018/10/09	1	46.25	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	2	47.40	47.60	-2	6,735	-0.03%
2018/10/05	4	46.30	3	46.55	46.15	1	6,728	0.01%
2018/10/04	2	48.00	0	0.00	47.95	2	6,706	0.03%
2018/10/03	2	48.35	1	49.20	48.15	1	6,761	0.01%
2018/10/02	1	48.80	3	49.15	48.80	-2	6,824	-0.03%
2018/10/01	7	48.64	2	49.20	49.20	5	6,911	0.07%
2018/09/28	0	0.00	2	47.85	48.20	-2	6,966	-0.03%
2018/09/27	1	48.15	0	0.00	48.00	1	7,092	0.01%
2018/09/26	5	48.33	0	0.00	48.20	5	7,165	0.07%
2018/09/25	2	48.33	0	0.00	49.00	2	7,155	0.03%
2018/09/21	1	48.60	0	0.00	48.60	1	7,166	0.01%
2018/09/20	5	48.93	0	0.00	48.60	5	7,211	0.07%
2018/09/19	28	50.37	3	50.20	49.90	25	7,207	0.35%
2018/09/18	5	50.02	0	0.00	50.00	5	7,229	0.07%
2018/09/14	2	51.60	7	50.96	51.90	-5	7,293	-0.07%
2018/09/13	2	48.55	3	48.50	48.60	-1	7,376	-0.01%
2018/09/12	2	50.20	0	0.00	49.20	2	7,430	0.03%
2018/09/11	0	0.00	1	50.20	50.10	-1	7,486	-0.01%
2018/09/10	1	48.65	0	0.00	48.95	1	7,595	0.01%
2018/09/07	4	49.75	4	49.76	49.70	0	7,645	0.00%
2018/09/06	2	51.75	2	52.30	51.70	0	7,630	0.00%
2018/09/04	2	52.10	1	52.40	52.30	1	7,692	0.01%
2018/09/03	2	52.70	2	53.05	52.00	0	7,880	0.00%
2018/08/31	1	52.10	4	52.05	52.40	-3	7,971	-0.04%
2018/08/30	7	51.60	1	52.10	51.30	6	8,074	0.07%
2018/08/29	2	53.80	1	54.70	53.00	1	8,043	0.01%
2018/08/28	1	54.30	1	54.40	53.70	0	8,093	0.00%
2018/08/27	0	0.00	2	52.20	52.80	-2	8,079	-0.02%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/23	0	0.00	2	51.50	51.90	-2	8,243	-0.02%
2018/08/22	2	51.75	0	0.00	51.30	2	8,319	0.02%
2018/08/21	2	51.85	5	52.08	52.00	-3	8,311	-0.04%
2018/08/20	4	48.98	3	49.27	49.00	1	8,274	0.01%
2018/08/17	14	51.16	3	51.03	50.30	11	8,296	0.13%
2018/08/16	5	53.10	2	53.20	53.20	3	8,213	0.04%
2018/08/15	4	54.85	1	56.70	54.40	3	8,285	0.04%
2018/08/14	1	56.10	4	56.58	56.40	-3	8,167	-0.04%
2018/08/13	3	54.40	2	56.10	54.80	1	8,390	0.01%
2018/08/09	6	57.38	1	58.00	57.10	5	9,040	0.06%
2018/08/08	4	58.23	2	57.80	57.40	2	9,330	0.02%
2018/08/07	3	57.57	3	57.53	57.60	0	9,430	0.00%
2018/08/06	2	58.15	3	58.10	58.20	-1	9,564	-0.01%
2018/08/03	8	59.28	2	59.50	58.90	6	9,636	0.06%
2018/08/02	8	59.65	4	60.13	58.80	4	9,871	0.04%
2018/08/01	3	61.73	3	62.30	61.40	0	9,899	0.00%
2018/07/31	4	61.40	1	61.40	61.40	3	9,873	0.03%
2018/07/30	3	60.87	0	0.00	60.30	3	9,961	0.03%
2018/07/27	1	63.10	1	63.80	62.70	0	9,989	0.00%
2018/07/26	6	64.22	2	64.55	63.40	4	9,945	0.04%
2018/07/25	3	65.83	24	66.23	66.30	-21	9,752	-0.22%
2018/07/24	1	57.90	16	60.11	62.40	-15	9,346	-0.16%
2018/07/23	4	58.18	4	58.50	57.70	0	9,108	0.00%
2018/07/20	10	59.71	1	61.50	58.00	9	9,078	0.10%
2018/07/19	6	61.20	1	62.00	61.10	5	8,995	0.06%
2018/07/18	5	62.70	9	62.63	62.80	-4	8,980	-0.04%
2018/07/17	4	59.00	0	0.00	59.50	4	8,875	0.05%
2018/07/13	5	59.42	0	0.00	59.20	5	9,048	0.06%
2018/07/12	6	58.67	0	0.00	58.20	6	9,086	0.07%
2018/07/11	1	62.90	0	0.00	62.60	1	9,133	0.01%
2018/07/09	3	61.50	2	62.35	61.60	1	9,201	0.01%
2018/07/06	3	64.07	1	64.80	64.20	2	9,259	0.02%
2018/07/05	9	65.34	0	0.00	63.70	9	9,486	0.09%
2018/07/04	0	0.00	3	67.00	67.70	-3	9,449	-0.03%
2018/07/03	4	66.05	2	65.85	65.00	2	9,552	0.02%
2018/07/02	3	66.63	1	66.40	66.30	2	9,586	0.02%
2018/06/29	3	66.53	6	66.65	67.40	-3	9,666	-0.03%
2018/06/28	11	66.41	4	66.15	65.30	7	9,593	0.07%
2018/06/27	1	68.30	3	68.43	68.20	-2	9,591	-0.02%
2018/06/26	9	66.88	3	67.43	68.00	6	9,593	0.06%
2018/06/25	1	68.30	3	67.67	67.90	-2	9,618	-0.02%
2018/06/22	9	68.48	7	68.07	67.50	2	9,587	0.02%
2018/06/21	8	72.78	1	71.60	71.60	7	9,489	0.07%
2018/06/20	5	74.38	1	73.60	73.60	4	9,533	0.04%
2018/06/19	4	75.40	4	76.00	76.50	0	9,505	0.00%
2018/06/15	3	74.33	8	74.99	73.90	-5	9,390	-0.05%
2018/06/14	3	75.97	3	76.67	75.10	0	9,317	0.00%
2018/06/12	5	76.32	2	76.50	77.20	3	9,510	0.03%
2018/06/11	2	75.00	7	77.23	77.50	-5	9,498	-0.05%
2018/06/08	4	75.03	1	75.70	74.50	3	9,390	0.03%
2018/06/07	7	74.53	3	74.17	74.30	4	9,394	0.04%
2018/06/06	4	76.50	4	76.45	76.40	0	9,451	0.00%
2018/06/05	15	77.01	1	79.80	76.20	14	9,464	0.15%
2018/06/04	4	79.58	0	0.00	78.80	4	9,714	0.04%
2018/06/01	0	0.00	4	80.13	79.90	-4	9,873	-0.04%
2018/05/31	1	79.10	1	80.70	79.10	0	9,878	0.00%
2018/05/30	2	79.00	0	0.00	78.60	2	9,870	0.02%
2018/05/29	20	81.24	0	0.00	80.80	20	9,810	0.20%
2018/05/28	3	82.30	2	82.50	82.20	1	9,801	0.01%
2018/05/25	1	84.10	1	86.79	83.50	0	9,755	0.00%
2018/05/24	3	86.23	1	85.50	86.40	2	9,690	0.02%
2018/05/23	1	88.70	11	88.88	87.50	-10	9,635	-0.10%
2018/05/22	0	0.00	2	88.05	88.80	-2	9,591	-0.02%
2018/05/21	17	86.95	16	87.44	86.30	1	9,635	0.01%
2018/05/18	1	83.80	29	84.74	85.20	-28	9,483	-0.30%
2018/05/17	7	79.86	2	78.95	80.60	5	9,237	0.05%
2018/05/16	9	78.81	1	82.30	75.60	8	9,016	0.09%
2018/05/15	0	0.00	8	77.45	79.10	-8	8,824	-0.09%
2018/05/14	6	75.82	1	77.50	77.50	5	8,869	0.06%
2018/05/11	3	74.30	5	75.06	75.90	-2	8,772	-0.02%
2018/05/10	1	75.40	4	75.65	76.00	-3	8,738	-0.03%
2018/05/09	1	68.50	6	71.68	71.90	-5	8,561	-0.06%
2018/05/08	1	72.00	2	71.00	69.60	-1	8,500	-0.01%
2018/05/07	2	71.25	7	71.60	71.60	-5	8,561	-0.06%
2018/05/04	5	67.64	11	68.48	69.30	-6	8,656	-0.07%
2018/05/03	3	67.13	9	67.01	66.30	-6	8,631	-0.07%
2018/05/02	1	65.00	0	0.00	64.70	1	8,727	0.01%
2018/04/30	1	63.80	1	63.60	65.40	0	9,013	0.00%
2018/04/27	3	63.87	2	63.90	63.90	1	9,098	0.01%
2018/04/25	3	64.43	1	64.40	64.50	2	9,162	0.02%
2018/04/24	1	65.60	2	65.85	65.90	-1	9,217	-0.01%
2018/04/23	0	0.00	2	65.10	65.40	-2	9,242	-0.02%
2018/04/20	10	65.08	2	64.50	64.50	8	9,316	0.09%
2018/04/19	3	67.47	0	0.00	67.10	3	9,236	0.03%
2018/04/18	3	66.83	1.1	66.91	67.00	1.9	9,337	0.02%
2018/04/17	5	65.58	1	65.70	65.80	4	9,534	0.04%
2018/04/16	11	66.84	10	68.60	66.70	1	9,561	0.01%
2018/04/13	1	70.30	0	0.00	69.50	1	9,646	0.01%
2018/04/12	4	70.68	3	71.80	71.20	1	9,783	0.01%
2018/04/11	1	70.00	4	72.13	73.20	-3	9,756	-0.03%
2018/04/10	2	68.75	3	69.00	67.80	-1	9,676	-0.01%
2018/04/09	3	72.33	4	71.03	70.00	-1	9,651	-0.01%
2018/04/03	0	0.00	1	69.30	68.50	-1	9,496	-0.01%
2018/04/02	7	68.07	7	68.80	67.70	0	9,481	0.00%
2018/03/31	2	66.60	0	0.00	66.80	2	9,370	0.02%
2018/03/30	8	66.99	2	67.70	66.10	6	9,371	0.06%
2018/03/29	0	0.00	3	67.90	67.90	-3	9,346	-0.03%
2018/03/28	7	67.46	14	67.37	66.80	-7	9,330	-0.08%
2018/03/27	3	68.47	4	68.40	67.60	-1	9,274	-0.01%
2018/03/26	3	67.33	4	67.60	67.30	-1	9,309	-0.01%
2018/03/23	4	65.55	11	66.37	66.60	-7	9,455	-0.07%
2018/03/22	7	65.70	3	66.20	66.00	4	9,397	0.04%
2018/03/21	4	66.98	0	0.00	66.70	4	9,471	0.04%
2018/03/20	1	67.30	1	67.20	67.20	0	9,688	0.00%
2018/03/19	5	67.46	1	67.20	66.90	4	9,804	0.04%
2018/03/16	7	66.23	8	67.23	69.10	-1	9,671	-0.01%
2018/03/15	6	68.03	16	67.73	67.70	-10	9,560	-0.10%
2018/03/14	6	66.62	4	66.78	66.30	2	9,556	0.02%
2018/03/13	8	66.33	2	66.20	66.30	6	9,590	0.06%
2018/03/12	12	67.04	7	67.23	66.60	5	9,519	0.05%
2018/03/09	7	69.69	3	69.57	69.40	4	9,414	0.04%
2018/03/08	6	73.58	9	74.41	72.40	-3	9,334	-0.03%
2018/03/07	10	70.40	5	72.62	72.70	5	8,991	0.06%
2018/03/06	1	69.30	1	69.10	69.30	0	8,905	0.00%
2018/03/05	1	68.60	5	69.46	69.90	-4	8,961	-0.04%
2018/03/02	8	68.34	5	68.50	68.10	3	8,984	0.03%
2018/03/01	4	68.95	7	69.57	70.80	-3	9,006	-0.03%
2018/02/27	5	71.50	0	0.00	70.30	5	8,924	0.06%
2018/02/26	10	73.40	1	73.80	72.60	9	8,835	0.10%
2018/02/23	4	72.93	3	74.43	72.10	1	8,758	0.01%
2018/02/22	7	72.84	4	73.18	72.50	3	8,743	0.03%
2018/02/21	6	72.13	11	72.50	74.10	-5	8,709	-0.06%
2018/02/12	5	68.32	4	67.68	67.40	1	8,591	0.01%
2018/02/09	2	67.60	2	67.10	66.30	0	8,509	0.00%
2018/02/08	0	0.00	1	68.40	67.00	-1	8,355	-0.01%
2018/02/07	1	68.80	1	68.50	66.00	0	8,327	0.00%
2018/02/06	2	64.85	1	65.80	64.70	1	8,225	0.01%
2018/02/05	4	69.55	1	68.40	69.00	3	8,162	0.04%
2018/02/02	1	73.00	102	73.23	74.40	-101	8,218	-1.23%	大賣/鉅額交易
2018/02/01	1	72.60	0	0.00	71.70	1	8,375	0.01%
2018/01/31	2	73.10	2	73.00	72.70	0	8,392	0.00%
2018/01/30	6	73.22	18	72.69	74.20	-12	8,342	-0.14%
2018/01/29	7	75.00	12	74.64	75.00	-5	8,311	-0.06%
2018/01/26	3	71.73	2	70.55	70.40	1	8,146	0.01%
2018/01/25	4	72.63	1	72.20	72.80	3	8,089	0.04%
2018/01/24	19	69.47	18	70.13	70.30	1	8,017	0.01%
2018/01/23	14	67.03	12	67.81	67.00	2	7,896	0.03%
2018/01/22	0	0.00	10	66.65	67.30	-10	7,883	-0.13%
2018/01/19	2	65.00	2	64.90	65.00	0	7,927	0.00%
2018/01/18	1	65.20	0	0.00	64.20	1	7,966	0.01%
2018/01/16	14	64.21	6	63.20	63.00	8	8,226	0.10%
2018/01/15	0	0.00	1	63.50	63.30	-1	8,247	-0.01%
2018/01/12	100	68.90	2	66.35	65.60	98	8,190	1.20%
2018/01/11	14	67.61	3	67.27	68.00	11	8,023	0.14%
2018/01/10	0	0.00	13	61.78	61.90	-13	7,768	-0.17%
2018/01/09	3	63.17	2	62.30	61.50	1	7,634	0.01%
2018/01/08	2	61.15	2	61.55	61.00	0	7,466	0.00%
2018/01/05	2	58.40	2	57.70	58.20	0	7,233	0.00%
2018/01/04	2	58.05	1	57.50	59.20	1	7,106	0.01%
2018/01/03	10	54.80	2	55.30	55.30	8	6,888	0.12%