技嘉 (2376)-凱基-鳳山券商分點個股進出

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
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897張
產業
上市電腦週邊類股
1777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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3	313.50	3.1	311.11	311.00	-0.1	18,425	0.00%
2024/05/14	0	0.00	11.1	319.31	320.00	-11.1	18,814	-0.06%
2024/05/13	0	0.00	3.1	310.15	313.00	-3.1	19,032	-0.02%
2024/05/10	1	311.76	0.7	305.96	307.00	0.4	19,496	0.00%
2024/05/09	4.2	310.33	1.1	310.10	310.00	3.1	19,704	0.02%
2024/05/08	21.8	314.09	26	315.23	311.50	-4.2	19,933	-0.02%
2024/05/07	0.1	303.00	5.2	305.12	312.00	-5.1	20,004	-0.03%
2024/05/06	2.1	292.93	4	291.50	292.00	-2	19,941	-0.01%
2024/05/03	3	289.82	2	287.25	286.00	1	20,066	0.01%
2024/05/02	1.4	288.22	0	0.00	288.50	1.4	20,359	0.01%
2024/04/29	2.2	300.05	0	0.00	301.00	2.2	20,774	0.01%
2024/04/26	4	298.50	1	295.50	295.50	3	21,500	0.01%
2024/04/25	1.1	289.73	2	290.50	290.50	-0.9	21,841	0.00%
2024/04/24	2	299.75	1	297.00	299.50	1	21,890	0.00%
2024/04/23	8	283.07	3	283.67	281.00	5	21,915	0.02%
2024/04/22	4.2	286.70	4	285.50	282.50	0.2	21,890	0.00%
2024/04/19	7.3	294.32	24	293.71	292.50	-16.8	21,857	-0.08%
2024/04/18	0.5	306.00	3	305.33	302.00	-2.5	21,884	-0.01%
2024/04/17	5.3	305.76	0	307.67	308.00	5.2	22,149	0.02%
2024/04/16	3	303.33	7	302.07	302.00	-4	22,111	-0.02%
2024/04/15	21.1	304.19	7.3	304.72	302.00	13.8	22,218	0.06%
2024/04/12	2.2	317.73	3.3	321.94	318.00	-1.1	22,071	-0.01%
2024/04/11	3	318.00	2	316.50	320.50	1	22,015	0.00%
2024/04/10	17.7	337.99	8.8	332.55	320.00	8.8	21,964	0.04%
2024/04/09	19.5	341.88	7.5	338.63	335.00	12	21,664	0.06%
2024/04/08	0	0.00	40.4	327.25	340.00	-40.4	21,721	-0.19%
2024/04/03	37.1	313.57	6	316.92	317.50	31.1	21,494	0.14%
2024/04/02	0	0.00	21	315.26	317.00	-21	21,370	-0.10%
2024/04/01	9	318.28	4.1	319.02	318.50	4.9	21,222	0.02%
2024/03/29	6.2	318.07	6.6	318.42	316.00	-0.3	21,146	0.00%
2024/03/28	14	312.00	1	309.00	313.00	13	20,885	0.06%
2024/03/27	1	306.00	0	0.00	310.00	1	20,888	0.00%
2024/03/26	5	304.20	5	304.80	304.50	0	20,952	0.00%
2024/03/25	11	308.32	2.1	306.73	306.00	8.9	20,978	0.04%
2024/03/22	38.5	298.35	23	301.70	303.00	15.5	21,011	0.07%
2024/03/21	12	293.79	6.1	292.88	291.00	5.9	20,568	0.03%
2024/03/20	13.3	297.20	7	300.29	295.00	6.3	20,540	0.03%
2024/03/19	6	306.75	3	306.17	305.00	3	20,591	0.01%
2024/03/18	5.3	308.42	7	307.71	310.50	-1.7	20,605	-0.01%
2024/03/15	10.9	310.58	6	314.50	313.00	4.9	20,670	0.02%
2024/03/14	4.5	317.89	6	320.08	317.50	-1.5	20,584	-0.01%
2024/03/13	10.4	335.80	8.7	344.22	328.00	1.7	20,968	0.01%
2024/03/12	23.1	356.39	8	360.56	355.00	15.1	20,947	0.07%
2024/03/11	8	365.38	7.7	365.89	360.00	0.4	21,071	0.00%
2024/03/08	4	359.38	10.1	365.01	358.00	-6.1	20,879	-0.03%
2024/03/07	3.1	362.94	5	362.20	359.00	-1.9	20,680	-0.01%
2024/03/06	3	362.33	3	365.83	362.50	0	20,673	0.00%
2024/03/05	5	359.50	13.2	363.95	361.50	-8.2	20,875	-0.04%
2024/03/04	15.1	365.87	23.4	368.38	354.50	-8.3	20,978	-0.04%
2024/03/01	15.8	355.50	14	357.11	361.00	1.8	20,553	0.01%
2024/02/29	16.6	338.01	10	337.85	345.00	6.6	20,268	0.03%
2024/02/27	3.1	334.10	7	331.35	334.00	-3.9	20,072	-0.02%
2024/02/26	16.2	335.97	5	334.40	335.00	11.2	20,034	0.06%
2024/02/23	10.3	350.23	13	351.08	342.50	-2.7	20,105	-0.01%
2024/02/22	12	353.12	11	356.55	347.00	1	20,284	0.01%
2024/02/21	7.2	348.71	24	347.73	347.50	-16.8	19,874	-0.08%
2024/02/20	16.4	354.91	7	354.63	357.00	9.4	19,790	0.05%
2024/02/19	9.1	368.00	2	373.99	366.50	7.1	19,592	0.04%
2024/02/16	9	383.28	4.1	382.82	381.00	4.9	19,637	0.03%
2024/02/15	1.5	359.67	11.1	365.46	370.50	-9.6	19,260	-0.05%
2024/02/05	10	340.50	6.1	338.15	337.00	3.9	18,948	0.02%
2024/02/02	6	334.41	21.3	329.03	333.00	-15.3	18,947	-0.08%
2024/02/01	12.1	307.67	5	304.04	313.50	7.1	18,987	0.04%
2024/01/31	10	308.75	21	309.45	309.00	-11	19,098	-0.06%
2024/01/30	3	303.67	9	304.65	305.00	-6	19,085	-0.03%
2024/01/29	1	289.00	12.2	291.35	295.00	-11.2	19,111	-0.06%
2024/01/26	5.2	284.98	6	285.50	284.00	-0.8	19,311	0.00%
2024/01/25	15	294.56	16.5	293.82	292.00	-1.5	19,532	-0.01%
2024/01/24	4	292.50	8	294.00	293.50	-4	19,400	-0.02%
2024/01/23	9	292.67	4	293.50	291.00	5	19,559	0.03%
2024/01/22	7	289.79	14	291.15	297.50	-7	19,345	-0.04%
2024/01/19	5	269.20	9.5	265.74	270.50	-4.5	18,793	-0.02%
2024/01/18	2	257.18	0	0.00	256.00	2	18,715	0.01%
2024/01/17	16.2	259.35	1.1	264.14	257.00	15.1	18,829	0.08%
2024/01/16	1.1	260.18	3	261.83	261.50	-1.9	18,890	-0.01%
2024/01/15	1	260.50	0	0.00	260.50	1	19,056	0.01%
2024/01/12	3.1	263.61	3.2	262.94	262.00	-0.1	19,319	0.00%
2024/01/11	7	261.29	5	254.70	263.00	2	19,423	0.01%
2024/01/10	3	248.67	1	247.50	247.50	2	19,718	0.01%
2024/01/09	1	252.50	6	252.42	252.00	-5	19,960	-0.03%
2024/01/08	2	241.50	2	242.50	241.50	0	19,988	0.00%
2024/01/05	2	244.25	0	0.00	243.00	2	20,430	0.01%
2024/01/04	1.1	247.14	1	247.50	247.00	0.1	20,781	0.00%
2024/01/03	3	249.66	2	247.50	247.50	1	21,367	0.00%
2024/01/02	12.4	254.61	11	253.50	255.00	1.4	21,383	0.01%
2023/12/29	7	265.93	4	268.50	266.00	3	21,203	0.01%
2023/12/28	0	0.00	0	265.50	265.50	0	21,225	0.00%
2023/12/27	1	263.00	1	265.00	264.00	0	21,380	0.00%
2023/12/26	0	263.50	1	263.50	264.00	-1	21,804	0.00%
2023/12/25	1	262.50	3	263.50	263.50	-2	22,253	-0.01%
2023/12/22	4	261.13	1	261.00	259.00	3	22,547	0.01%
2023/12/21	4	255.50	5	261.10	262.00	-1	22,777	0.00%
2023/12/20	3	261.50	3	262.17	261.50	0	23,024	0.00%
2023/12/19	3	257.67	1	258.50	260.00	2	23,341	0.01%
2023/12/18	3	254.00	2	257.00	255.50	1	23,623	0.00%
2023/12/15	1	254.01	0.9	258.17	254.00	0.1	24,052	0.00%
2023/12/14	3	256.85	5.1	259.20	257.50	-2.1	24,102	-0.01%
2023/12/13	3.3	253.72	3.6	255.28	250.00	-0.3	24,239	0.00%
2023/12/12	4.2	254.19	2.1	251.31	250.50	2.1	24,357	0.01%
2023/12/11	6.2	255.10	5.1	254.22	251.50	1.1	24,544	0.00%
2023/12/08	20.1	261.82	27.7	263.47	258.50	-7.6	24,567	-0.03%
2023/12/07	20.1	251.37	23.7	254.61	259.50	-3.6	24,442	-0.01%
2023/12/06	5.1	241.15	7.1	240.33	243.50	-2	24,601	-0.01%
2023/12/05	1.2	232.67	2	231.00	228.50	-0.8	24,768	0.00%
2023/12/04	7	239.36	4	238.38	236.00	3	25,017	0.01%
2023/12/01	6	245.83	4.1	246.23	246.00	1.9	25,087	0.01%
2023/11/30	12	247.92	2.2	249.55	250.00	9.8	25,309	0.04%
2023/11/29	12.2	243.50	8.2	243.23	243.50	4	25,290	0.02%
2023/11/28	3	233.00	2	234.00	235.00	1	25,443	0.00%
2023/11/27	3	232.17	6	231.67	230.00	-3	26,463	-0.01%
2023/11/24	5	232.90	4	233.25	232.00	1	26,978	0.00%
2023/11/22	20.2	235.45	3	234.67	233.50	17.2	27,809	0.06%
2023/11/21	6	243.00	9.1	240.32	244.00	-3.1	27,996	-0.01%
2023/11/20	3	231.83	4	232.25	233.00	-1	28,514	0.00%
2023/11/17	3.1	229.88	1	232.00	230.50	2.1	28,784	0.01%
2023/11/16	4	231.63	7	232.71	233.00	-3	29,414	-0.01%
2023/11/15	4	232.13	7	234.07	228.50	-3	29,340	-0.01%
2023/11/14	3.1	228.16	3	227.83	229.50	0.1	29,350	0.00%
2023/11/13	4.1	229.28	3	229.00	225.50	1.1	29,605	0.00%
2023/11/10	15	226.07	9	226.67	230.50	6	29,695	0.02%
2023/11/09	6	230.50	7.1	231.23	231.00	-1.1	29,822	0.00%
2023/11/08	8.1	224.89	7	225.36	224.50	1.1	29,683	0.00%
2023/11/07	11	217.09	11	218.68	220.50	0	29,783	0.00%
2023/11/06	10	218.90	16	219.31	220.00	-6	30,121	-0.02%
2023/11/03	20	223.20	16.1	224.83	220.50	4	30,274	0.01%
2023/11/02	16	227.84	18	229.94	226.50	-2	30,540	-0.01%
2023/11/01	0	222.00	5.1	217.74	221.00	-5.1	30,490	-0.02%
2023/10/31	17.1	223.87	20	224.43	217.50	-2.9	30,708	-0.01%
2023/10/30	6	233.92	6	235.42	232.50	0	30,679	0.00%
2023/10/27	9	234.61	11	235.82	235.50	-2	30,856	-0.01%
2023/10/26	9	232.50	6	233.08	232.00	3	31,051	0.01%
2023/10/25	0	0.00	0	246.40	245.50	0	31,115	0.00%
2023/10/24	2	242.28	2	242.00	247.00	0	31,257	0.00%
2023/10/23	5	243.10	7	244.86	239.00	-2	31,608	-0.01%
2023/10/20	4.1	237.87	4	239.38	241.50	0.1	32,203	0.00%
2023/10/19	17.1	242.46	14	243.57	243.00	3.1	32,573	0.01%
2023/10/18	6	252.99	7	251.14	246.00	-1	33,002	0.00%
2023/10/17	3	265.83	2	264.75	261.50	1	32,569	0.00%
2023/10/16	3	267.01	3	270.17	265.50	0	32,685	0.00%
2023/10/13	6.2	276.38	4	272.38	271.00	2.2	33,080	0.01%
2023/10/12	7	281.86	8	284.94	284.50	-1	32,909	0.00%
2023/10/11	51	296.28	49	286.45	274.00	2	33,130	0.01%
2023/10/06	4	290.50	6.1	292.06	289.50	-2.1	33,267	-0.01%
2023/10/05	1.1	285.79	3.1	287.66	288.00	-2	33,634	-0.01%
2023/10/04	0	0.00	4.1	287.89	287.50	-4.1	33,823	-0.01%
2023/10/03	1.1	289.56	9.1	291.98	290.00	-8	34,036	-0.02%
2023/10/02	29.3	291.27	25.3	291.57	290.00	4	34,069	0.01%
2023/09/28	25.1	284.99	7	285.78	281.50	18.1	33,874	0.05%
2023/09/27	8.1	281.82	10.7	281.28	284.50	-2.7	33,745	-0.01%
2023/09/26	5	278.30	9.5	280.26	275.50	-4.5	33,843	-0.01%
2023/09/25	11.3	276.02	6	276.08	274.50	5.3	33,822	0.02%
2023/09/22	8	268.64	8.3	272.95	279.00	-0.3	33,668	0.00%
2023/09/21	20	267.93	22	268.32	268.50	-2	33,359	-0.01%
2023/09/20	5.1	263.37	13.1	261.44	263.50	-8	33,008	-0.02%
2023/09/19	18.6	257.07	13	255.58	253.50	5.6	32,760	0.02%
2023/09/18	30	259.87	26	257.92	260.00	4	32,765	0.01%
2023/09/15	15.7	273.30	14.3	273.66	271.50	1.4	32,493	0.00%
2023/09/14	13.4	277.75	13	279.00	278.00	0.4	32,446	0.00%
2023/09/13	17.6	267.21	24	266.98	267.50	-6.4	32,186	-0.02%
2023/09/12	20.5	274.66	25	274.70	270.50	-4.5	32,289	-0.01%
2023/09/11	23.4	287.98	11	295.32	279.50	12.4	32,135	0.04%
2023/09/08	39	312.28	6.3	318.15	307.50	32.7	31,678	0.10%
2023/09/07	8.1	304.74	23.3	307.51	314.50	-15.2	31,645	-0.05%
2023/09/06	22.6	308.41	4	312.50	306.50	18.6	31,971	0.06%
2023/09/05	13.6	312.36	8.3	314.36	311.00	5.4	32,151	0.02%
2023/09/04	10.4	321.10	4	327.50	316.00	6.4	31,990	0.02%
2023/09/01	11.5	331.08	4	328.64	323.00	7.4	32,027	0.02%
2023/08/31	6.1	343.41	5	346.40	341.00	1.1	31,778	0.00%
2023/08/30	2.2	366.94	1.1	369.79	354.00	1.1	31,011	0.00%
2023/08/29	3	351.84	16.3	353.73	354.00	-13.3	31,023	-0.04%
2023/08/28	9	340.56	9	340.78	345.00	0	30,750	0.00%
2023/08/25	6.3	344.91	1.2	346.81	342.50	5.1	30,385	0.02%
2023/08/24	10	350.00	9.2	351.67	354.00	0.8	30,075	0.00%
2023/08/23	1.2	334.25	1.1	334.91	334.50	0.1	29,494	0.00%
2023/08/22	4	335.38	16.2	335.77	335.50	-12.2	30,070	-0.04%
2023/08/21	6.2	313.08	5	307.00	310.50	1.2	29,770	0.00%
2023/08/18	10	322.35	9	319.39	312.00	1	29,911	0.00%
2023/08/17	13	328.50	9	329.33	331.00	4	29,649	0.01%
2023/08/16	4	313.25	6	320.00	334.50	-2	29,316	-0.01%
2023/08/15	4	312.63	20	314.00	316.00	-16	29,189	-0.05%
2023/08/14	15	289.67	7	293.57	296.00	8	29,144	0.03%
2023/08/11	11	303.00	24	303.31	300.50	-13	29,103	-0.04%
2023/08/10	21.2	299.44	5	301.20	296.00	16.2	28,971	0.06%
2023/08/09	10.1	336.54	6	336.50	328.50	4.1	28,392	0.01%
2023/08/08	14.1	338.43	3	338.33	333.50	11.1	27,833	0.04%
2023/08/07	17	323.32	27	330.08	336.50	-10	27,317	-0.04%
2023/08/04	5.1	312.78	7	311.00	306.00	-1.9	27,098	-0.01%
2023/08/02	2	299.00	4	304.89	297.00	-2	26,783	-0.01%
2023/08/01	0	0.00	1	320.00	319.00	-1	26,423	0.00%
2023/07/31	12	348.85	12	333.95	314.00	0	26,171	0.00%
2023/07/28	13	341.97	16.4	341.84	347.50	-3.4	25,871	-0.01%
2023/07/27	7.3	340.11	5.2	338.29	332.00	2.1	25,518	0.01%
2023/07/26	17.4	339.19	28	335.63	333.00	-10.6	25,212	-0.04%
2023/07/25	15.2	369.80	10	367.85	352.50	5.2	24,586	0.02%
2023/07/24	9	329.28	10.1	332.36	354.50	-1.1	23,766	0.00%
2023/07/21	26	311.81	25.1	314.26	322.50	0.9	23,010	0.00%
2023/07/20	5	300.90	7	304.64	305.00	-2	22,300	-0.01%
2023/07/19	24.1	310.02	9	307.42	298.50	15	22,068	0.07%
2023/07/18	8	302.57	12.2	302.34	312.50	-4.2	21,625	-0.02%
2023/07/17	12.1	296.68	13	296.12	293.50	-0.9	20,944	0.00%
2023/07/14	37.1	294.99	28	292.48	296.00	9.1	20,668	0.04%
2023/07/13	14	316.31	28	305.45	295.50	-14	20,034	-0.07%
2023/07/12	9	294.61	15.5	296.06	304.00	-6.5	19,203	-0.03%
2023/07/11	26.4	276.96	22	277.82	276.50	4.4	18,647	0.02%
2023/07/10	31	270.63	28.4	271.70	273.50	2.7	18,304	0.01%
2023/07/07	12.2	262.00	10	261.40	261.00	2.2	17,909	0.01%
2023/07/06	10.1	259.05	13.3	265.07	264.00	-3.2	17,667	-0.02%
2023/07/05	13.2	264.13	5.3	264.53	265.00	7.9	17,349	0.05%
2023/07/04	10	253.00	28	255.98	272.50	-18	16,996	-0.11%
2023/07/03	29	250.91	6.2	254.92	248.00	22.8	16,641	0.14%
2023/06/30	7	236.20	19.3	235.25	243.50	-12.3	16,329	-0.08%
2023/06/29	4.1	231.78	23	232.50	233.00	-18.9	16,120	-0.12%
2023/06/28	23	235.47	3	232.79	227.00	20	15,875	0.13%
2023/06/27	5.2	237.17	9.1	235.10	233.00	-3.9	15,635	-0.02%
2023/06/26	10.2	248.10	19	244.76	243.50	-8.8	15,298	-0.06%
2023/06/21	1	258.01	2	260.00	260.00	-1	15,061	-0.01%
2023/06/20	11	252.68	9	256.22	256.00	2	14,909	0.01%
2023/06/19	2	248.50	2	251.50	252.50	0	14,742	0.00%
2023/06/16	7.1	249.44	7	253.79	254.50	0.1	14,558	0.00%
2023/06/15	5.1	246.56	7.1	246.70	246.00	-2	14,123	-0.01%
2023/06/14	3	242.67	1	245.00	242.50	2	13,790	0.01%
2023/06/13	12	244.13	14.2	242.25	245.00	-2.2	13,545	-0.02%
2023/06/12	20.1	246.50	18	244.53	243.00	2.1	13,144	0.02%
2023/06/09	3	234.33	2.2	236.73	240.50	0.8	12,421	0.01%
2023/06/08	15	220.77	3.1	218.92	219.00	11.9	11,937	0.10%
2023/06/07	3	214.50	6.1	216.45	224.50	-3.1	11,744	-0.03%
2023/06/06	4	211.25	4	209.63	209.00	0	11,416	0.00%
2023/06/05	1	210.50	11	208.09	211.50	-10	11,220	-0.09%
2023/06/02	36.1	200.39	54.1	200.68	203.00	-18	10,857	-0.17%
2023/06/01	4	188.38	13	187.54	190.50	-9	10,204	-0.09%
2023/05/31	30	185.63	2	185.25	186.50	28	9,895	0.28%
2023/05/30	6	183.25	8	183.56	184.50	-2	9,695	-0.02%
2023/05/29	16	187.13	13	185.42	186.00	3	9,462	0.03%
2023/05/26	21.1	186.47	19.1	186.61	185.00	2	9,012	0.02%
2023/05/25	6	179.92	13	180.15	180.00	-7	8,182	-0.09%
2023/05/24	28	162.89	10	165.40	165.00	18	7,686	0.23%
2023/05/23	0	0.00	2	160.00	160.00	-2	7,391	-0.03%
2023/05/22	1	161.50	2	160.51	161.50	-1	7,261	-0.01%
2023/05/19	3	160.83	23.1	161.63	164.00	-20.1	7,143	-0.28%
2023/05/18	4	159.00	17	155.44	159.50	-13	6,904	-0.19%
2023/05/17	8	147.38	6	148.50	149.50	2	6,508	0.03%
2023/05/16	7	142.93	14	144.11	144.50	-7	6,089	-0.12%
2023/05/15	1	137.50	1	137.50	135.50	0	5,715	0.00%
2023/05/12	13	138.19	10	139.00	139.00	3	5,663	0.05%
2023/05/11	1	139.02	8.1	140.56	141.00	-7.1	5,621	-0.13%
2023/05/10	0	138.50	2	139.75	139.50	-2	5,636	-0.04%
2023/05/09	1	137.00	1	138.99	139.00	0	5,615	0.00%
2023/05/05	2	136.75	0	0.00	137.00	2	5,671	0.04%
2023/05/04	0	0.00	1	136.00	136.00	-1	5,687	-0.02%
2023/05/03	2	132.75	0	135.50	132.50	2	5,678	0.04%
2023/05/02	0	0.00	1	133.50	135.00	-1	5,777	-0.02%
2023/04/25	5.1	133.91	5	129.00	129.00	0.1	5,983	0.00%
2023/04/19	1	133.00	2	133.75	134.50	-1	6,132	-0.02%
2023/04/18	0	0.00	1	136.50	135.50	-1	6,115	-0.02%
2023/04/17	0	0.00	2	135.00	135.00	-2	6,169	-0.03%
2023/04/14	2	134.50	1	134.00	134.50	1	6,224	0.02%
2023/04/13	1	132.00	0	0.00	132.00	1	6,302	0.02%
2023/04/12	1	136.00	0	0.00	136.50	1	6,266	0.02%
2023/04/11	2	136.00	3	135.67	135.50	-1	6,291	-0.02%
2023/04/10	0	0.00	1	136.00	136.50	-1	6,250	-0.02%
2023/04/07	1	135.50	2.4	134.20	134.00	-1.4	6,227	-0.02%
2023/04/06	3	135.17	6.2	136.48	138.00	-3.2	6,239	-0.05%
2023/03/31	2	133.50	0	133.00	133.50	2	6,146	0.03%
2023/03/30	1.1	133.48	2.2	133.23	133.00	-1.1	6,240	-0.02%
2023/03/29	1	130.00	2	129.50	130.00	-1	6,253	-0.02%
2023/03/28	0	0.00	1	128.00	128.00	-1	6,421	-0.02%
2023/03/24	1	125.50	8	126.75	129.00	-7	6,994	-0.10%
2023/03/23	1	126.00	7	125.50	126.00	-6	7,530	-0.08%
2023/03/22	5	123.49	4	122.50	123.50	1	7,667	0.01%
2023/03/21	0	0.00	1	119.50	120.00	-1	7,596	-0.01%
2023/03/17	2	116.75	0	0.00	118.50	2	7,610	0.03%
2023/03/16	1	120.00	0	0.00	119.50	1	7,638	0.01%
2023/03/15	3	118.50	3	120.00	119.00	0	7,704	0.00%
2023/03/13	1	117.50	1	117.50	118.50	0	7,758	0.00%
2023/03/10	0	0.00	4	119.88	120.00	-4	7,731	-0.05%
2023/03/09	1	119.00	0	0.00	119.00	1	7,803	0.01%
2023/03/08	1.1	116.52	0	0.00	117.00	1.1	7,802	0.01%
2023/03/07	0	0.00	3	119.00	119.50	-3	7,775	-0.04%
2023/03/06	1	118.00	2	118.50	118.50	-1	7,823	-0.01%
2023/03/02	2	119.00	0	0.00	120.00	2	8,078	0.02%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	0.1	119.50	0	0.00	119.00	0.1	8,196	0.00%
2023/02/23	11	120.73	4	121.38	120.50	7	8,349	0.08%
2023/02/21	0	0.00	2	116.00	116.50	-2	8,830	-0.02%
2023/02/17	4.1	118.27	0	118.00	117.50	4.1	9,090	0.05%
2023/02/15	0	0.00	1.1	119.55	119.00	-1.1	9,259	-0.01%
2023/02/14	0	0.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/13	0	118.00	0	0.00	117.50	0	9,392	0.00%
2023/02/10	1	117.00	0.3	117.50	117.00	0.7	9,518	0.01%
2023/02/09	4	119.13	1	117.54	117.00	3	9,760	0.03%
2023/02/08	1	120.50	13	120.00	120.00	-12	9,879	-0.12%
2023/02/07	0.1	118.65	1.1	118.05	119.50	-1	9,880	-0.01%
2023/02/03	5	114.80	0	115.00	114.50	5	9,695	0.05%
2023/02/02	0	0.00	0	117.50	118.00	0	9,613	0.00%
2023/02/01	2	117.00	0	0.00	117.00	2	9,610	0.02%
2023/01/31	1	118.00	1.1	120.00	115.50	-0.1	9,642	0.00%
2023/01/30	0	119.50	4.1	117.90	119.50	-4.1	9,570	-0.04%
2023/01/17	0	0.00	1	114.50	114.00	-1	9,451	-0.01%
2023/01/16	0	0.00	1	113.98	113.50	-1	9,558	-0.01%
2023/01/13	0	0.00	3	113.83	114.00	-3	9,583	-0.03%
2023/01/12	4.1	114.00	0	0.00	114.00	4.1	9,710	0.04%
2023/01/10	1	113.00	7	114.14	114.50	-6	10,444	-0.06%
2023/01/09	4	113.13	3	113.50	113.50	1	10,464	0.01%
2023/01/06	0	0.00	0.5	111.50	112.00	-0.5	10,450	0.00%
2023/01/05	4.2	111.48	3	111.33	110.50	1.2	10,448	0.01%
2023/01/04	0.3	110.00	2.1	111.67	112.00	-1.8	10,370	-0.02%
2023/01/03	1.4	110.50	17.2	109.98	111.00	-15.8	10,354	-0.15%
2022/12/30	1	107.00	1	106.50	106.50	0	10,334	0.00%
2022/12/29	1	107.00	2	107.75	107.50	-1	10,358	-0.01%
2022/12/28	0	0.00	4	105.13	105.50	-4	10,389	-0.04%
2022/12/26	1.3	106.38	1	107.00	105.00	0.3	10,496	0.00%
2022/12/23	0.3	105.00	0	0.00	106.50	0.3	10,489	0.00%
2022/12/22	5	103.70	2	104.00	105.00	3	10,577	0.03%
2022/12/21	0	0.00	1	101.00	101.00	-1	10,486	-0.01%
2022/12/20	7	101.43	1	100.00	100.00	6	10,440	0.06%
2022/12/19	2	103.25	0	0.00	103.00	2	10,318	0.02%
2022/12/16	14.1	109.21	0	0.00	107.00	14.1	10,187	0.14%
2022/12/15	4	113.75	23	116.11	114.00	-19	9,893	-0.19%
2022/12/14	4.1	103.91	5.1	106.80	107.00	-1.1	9,425	-0.01%
2022/12/13	7	102.86	6	102.50	102.50	1	9,380	0.01%
2022/12/09	4	102.38	1	102.50	102.50	3	9,695	0.03%
2022/12/08	1	101.50	1	102.00	102.50	0	9,983	0.00%
2022/12/07	1.2	101.33	0	0.00	101.00	1.2	10,046	0.01%
2022/12/06	4.3	104.08	0	0.00	103.50	4.3	10,246	0.04%
2022/12/05	2.1	109.00	0	0.00	108.00	2.1	10,310	0.02%
2022/12/01	1	112.50	19	111.84	112.50	-18	10,376	-0.17%
2022/11/30	1	108.00	2	109.50	108.00	-1	10,259	-0.01%
2022/11/29	1	107.00	1	107.99	108.00	0	10,182	0.00%
2022/11/28	1	107.00	2	108.25	108.50	-1	10,151	-0.01%
2022/11/25	1	110.00	1	110.00	107.50	0	10,102	0.00%
2022/11/24	1	106.00	0	0.00	107.00	1	9,830	0.01%
2022/11/23	3	105.67	0	0.00	105.50	3	9,809	0.03%
2022/11/22	1	106.50	0	0.00	107.00	1	9,772	0.01%
2022/11/21	42	111.61	4	109.00	108.00	38	9,725	0.39%
2022/11/18	8	110.44	27.1	111.83	113.00	-19.1	9,512	-0.20%
2022/11/17	0	0.00	3.2	105.00	107.00	-3.2	9,089	-0.04%
2022/11/16	0	0.00	13	103.88	104.00	-13	8,886	-0.15%
2022/11/15	4	99.50	1	99.50	99.00	3	8,682	0.03%
2022/11/14	1	99.70	0	0.00	100.50	1	8,649	0.01%
2022/11/11	1	103.00	1	102.00	101.00	0	8,571	0.00%
2022/11/10	4	100.75	1	100.97	100.50	3	8,519	0.03%
2022/11/09	12	101.50	4	102.25	102.50	8	8,495	0.09%
2022/11/08	6	103.25	6	101.50	101.00	0	8,550	0.00%
2022/11/07	8	99.28	8	100.93	102.00	0	8,528	0.00%
2022/11/04	0	0.00	1	96.00	96.80	-1	8,287	-0.01%
2022/11/03	0	0.00	3	93.75	95.10	-3	8,107	-0.04%
2022/11/01	1	91.50	0	0.00	91.50	1	7,996	0.01%
2022/10/31	4	92.73	3	92.23	92.50	1	8,003	0.01%
2022/10/28	1	93.39	13	92.35	92.50	-12	8,131	-0.15%
2022/10/27	1	92.28	4	92.43	93.00	-3	8,161	-0.04%
2022/10/26	12	91.68	6	91.72	91.30	6	8,133	0.07%
2022/10/25	3	89.60	2	89.00	90.20	1	8,121	0.01%
2022/10/24	1	90.80	3	90.20	90.00	-2	8,135	-0.02%
2022/10/21	2	89.50	1	89.60	90.30	1	8,075	0.01%
2022/10/20	4	89.33	1	88.40	90.00	3	8,092	0.04%
2022/10/19	16	90.89	26	91.01	91.60	-10	8,056	-0.12%
2022/10/18	13	88.91	7	90.37	89.30	6	7,844	0.08%
2022/10/17	11	81.53	9	80.03	83.10	2	7,549	0.03%
2022/10/13	1	82.80	3	82.80	82.90	-2	7,723	-0.03%
2022/10/12	2	82.90	0	0.00	82.70	2	7,919	0.03%
2022/10/11	3	83.40	0	0.00	82.90	3	7,973	0.04%
2022/10/07	4	86.10	2	86.50	84.80	2	7,914	0.03%
2022/10/06	2	89.85	0	0.00	89.00	2	7,802	0.03%
2022/10/05	1	90.60	2	91.30	90.60	-1	7,777	-0.01%
2022/10/04	6	90.87	5	90.58	90.70	1	7,749	0.01%
2022/09/29	0	0.00	1	88.90	88.90	-1	7,691	-0.01%
2022/09/28	1	88.40	1	89.40	88.40	0	7,664	0.00%
2022/09/27	7	88.80	0	0.00	89.00	7	7,667	0.09%
2022/09/26	2.1	89.52	1	88.80	89.20	1.1	7,668	0.01%
2022/09/23	1	93.69	1	93.50	92.20	0	7,904	0.00%
2022/09/22	4	92.18	5	92.48	93.00	-1	7,956	-0.01%
2022/09/21	2	90.35	3	90.83	90.00	-1	7,830	-0.01%
2022/09/20	8	93.43	3	93.63	93.20	5	7,646	0.07%
2022/09/19	3	95.47	8	95.48	95.30	-5	7,475	-0.07%
2022/09/16	6	94.07	4	94.70	93.70	2	7,292	0.03%
2022/09/15	13.3	95.31	38	93.57	95.50	-24.7	7,172	-0.34%
2022/09/14	30	91.17	7	91.89	91.00	23	6,920	0.33%
2022/09/13	1	94.70	16	93.74	92.90	-15	6,768	-0.22%
2022/09/12	13	89.12	24.1	89.82	91.10	-11.1	6,573	-0.17%
2022/09/08	1	84.70	5	85.56	86.20	-4	6,484	-0.06%
2022/09/07	0.1	80.79	0	0.00	80.30	0.1	6,467	0.00%
2022/09/06	2.1	82.45	0	0.00	81.20	2.1	6,615	0.03%
2022/09/05	1	83.90	0	0.00	83.50	1	6,663	0.02%
2022/09/02	0	0.00	3	85.07	85.10	-3	6,708	-0.04%
2022/09/01	1	84.60	0	0.00	83.90	1	6,762	0.01%
2022/08/31	2	85.35	0	0.00	85.90	2	6,740	0.03%
2022/08/30	1	85.00	1	85.40	84.50	0	6,789	0.00%
2022/08/29	1	84.30	1	84.50	84.80	0	6,829	0.00%
2022/08/26	0	86.50	3	86.73	87.00	-3	6,799	-0.04%
2022/08/25	3	84.37	2	85.20	85.70	1	6,768	0.01%
2022/08/24	2	83.70	0	0.00	83.50	2	6,749	0.03%
2022/08/23	4	83.83	1.2	84.30	83.50	2.9	6,791	0.04%
2022/08/22	5	85.68	2	85.75	85.00	3	6,893	0.04%
2022/08/19	1.7	87.38	4	86.63	87.10	-2.3	6,903	-0.03%
2022/08/18	1	86.50	2	85.89	86.90	-1	6,890	-0.01%
2022/08/17	0	0.00	9	85.18	85.30	-9	6,838	-0.13%
2022/08/16	3	83.83	0	0.00	83.60	3	6,825	0.04%
2022/08/15	94	85.29	14	84.90	85.20	80	6,797	1.18%
2022/08/12	4	81.90	13	81.32	82.80	-9	6,669	-0.13%
2022/08/11	8	80.53	54.3	80.78	80.30	-46.3	6,549	-0.71%
2022/08/10	0	0.00	54	79.33	79.30	-54	6,543	-0.83%
2022/08/09	1	79.00	1	78.80	79.90	0	6,553	0.00%
2022/08/05	4	80.40	6	80.60	80.60	-2	6,588	-0.03%
2022/08/04	13	80.76	0	0.00	79.60	13	6,598	0.20%
2022/08/03	4	92.25	50	92.21	92.30	-46	6,507	-0.71%
2022/08/02	12.3	92.11	97.3	92.21	92.20	-85.1	6,427	-1.32%
2022/08/01	10	93.10	4	92.30	93.30	6	6,343	0.09%
2022/07/29	8	90.61	1.9	91.70	91.40	6.1	6,304	0.10%
2022/07/28	16	91.05	0	0.00	90.70	16	6,307	0.25%
2022/07/27	4	89.70	2	90.30	91.00	2	6,285	0.03%
2022/07/25	2	93.80	0	0.00	94.00	2	6,130	0.03%
2022/07/22	6	96.03	5	96.40	95.30	1	6,050	0.02%
2022/07/21	2	96.95	2	97.35	97.90	0	5,927	0.00%
2022/07/20	2	96.80	7	96.73	96.80	-5	5,880	-0.08%
2022/07/19	10	94.38	9	93.96	93.80	1	5,812	0.02%
2022/07/18	0	0.00	4	91.33	91.80	-4	5,674	-0.07%
2022/07/15	0	87.60	0	0.00	87.40	0	5,653	0.00%
2022/07/14	1	87.30	0	0.00	87.40	1	5,744	0.02%
2022/07/13	3.1	85.97	0	0.00	86.00	3.1	5,840	0.05%
2022/07/12	0	0.00	2	85.00	83.40	-2	5,872	-0.03%
2022/07/11	0	88.40	0	0.00	87.50	0	5,853	0.00%
2022/07/08	3	88.77	1.1	88.97	89.30	1.9	5,914	0.03%
2022/07/07	0	0.00	3	86.13	86.70	-3	5,950	-0.05%
2022/07/06	0	0.00	2	86.75	86.00	-2	6,044	-0.03%
2022/07/05	2	85.80	0	0.00	86.20	2	6,044	0.03%
2022/07/04	2	82.50	0	0.00	83.40	2	6,076	0.03%
2022/07/01	9	84.66	3	82.47	81.50	6	6,107	0.10%
2022/06/30	0.1	89.78	0	88.50	88.70	0	5,859	0.00%
2022/06/29	1	90.60	0	0.00	92.00	1	5,812	0.02%
2022/06/28	4	94.07	0	0.00	93.00	4	5,798	0.07%
2022/06/27	2	94.91	3	95.14	95.30	-1	5,842	-0.02%
2022/06/24	2	93.69	0	0.00	94.10	2	5,882	0.03%
2022/06/23	2	94.39	0	0.00	92.30	2	5,883	0.03%
2022/06/22	5	93.68	3	93.77	92.10	2	5,892	0.03%
2022/06/21	3	94.87	3	96.60	96.50	0	5,892	0.00%
2022/06/20	1	94.30	0	0.00	93.90	1	5,958	0.02%
2022/06/17	3	98.33	2	97.55	98.00	1	6,056	0.02%
2022/06/16	3	100.33	0	0.00	98.80	3	6,177	0.05%
2022/06/15	6.1	102.24	3	100.00	100.00	3.1	6,163	0.05%
2022/06/14	6	103.58	4	103.25	104.00	2	6,154	0.03%
2022/06/13	0	0.00	11.1	106.50	106.00	-11.1	6,167	-0.18%
2022/06/10	14	109.93	0	0.00	109.50	14	6,272	0.22%
2022/06/09	0.1	114.50	0	0.00	114.00	0.1	6,453	0.00%
2022/06/08	5	114.50	2	115.50	114.50	3	6,731	0.04%
2022/06/07	2.1	113.50	7	113.57	114.00	-4.9	6,811	-0.07%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	9	111.00	2	112.25	110.50	7	7,007	0.10%
2022/06/01	2	113.00	1	112.50	112.50	1	7,227	0.01%
2022/05/31	2	112.75	2	112.50	113.00	0	7,306	0.00%
2022/05/30	7	112.29	32	114.30	112.50	-25	7,376	-0.34%
2022/05/27	1	108.00	2	108.00	108.00	-1	7,348	-0.01%
2022/05/26	1	105.50	0	0.00	105.00	1	7,523	0.01%
2022/05/24	2	104.75	0	0.00	104.50	2	7,831	0.03%
2022/05/23	2	106.00	6	105.50	105.50	-4	7,936	-0.05%
2022/05/20	1	107.50	0	0.00	107.00	1	8,155	0.01%
2022/05/19	2	107.50	0	0.00	109.00	2	8,269	0.02%
2022/05/18	0	0.00	2	111.00	110.50	-2	8,338	-0.02%
2022/05/16	1	110.50	2	108.50	107.50	-1	8,507	-0.01%
2022/05/12	6	106.50	6	105.50	105.50	0	8,662	0.00%
2022/05/11	3	107.17	0	0.00	106.00	3	8,893	0.03%
2022/05/10	9	108.33	0	0.00	110.00	9	8,902	0.10%
2022/05/09	5	110.40	0	0.00	110.00	5	9,013	0.06%
2022/05/06	2	111.50	0	0.00	111.50	2	9,231	0.02%
2022/05/05	6	116.50	5	115.10	114.50	1	9,365	0.01%
2022/05/03	1	109.00	0	0.00	111.00	1	9,440	0.01%
2022/04/29	0	0.00	1	111.50	108.50	-1	9,485	-0.01%
2022/04/27	2	106.00	3	106.00	107.50	-1	9,616	-0.01%
2022/04/22	8	113.50	7	114.29	111.50	1	9,530	0.01%
2022/04/21	3	115.50	1	114.50	113.50	2	9,544	0.02%
2022/04/20	1	115.00	1	114.50	116.00	0	9,565	0.00%
2022/04/19	5	113.50	2	113.50	113.50	3	9,539	0.03%
2022/04/15	8.1	113.06	4	114.25	112.50	4.1	9,847	0.04%
2022/04/14	0	0.00	2	115.50	114.50	-2	10,028	-0.02%
2022/04/13	4	115.88	1	115.50	116.00	3	10,073	0.03%
2022/04/12	1	117.00	1	116.50	117.00	0	10,092	0.00%
2022/04/11	1	119.50	0.1	120.00	119.50	0.9	10,188	0.01%
2022/04/08	2	123.75	5	121.10	122.50	-3	10,174	-0.03%
2022/04/07	12	126.46	13	125.73	122.50	-1	10,113	-0.01%
2022/04/06	1	128.50	1	127.50	127.50	0	10,048	0.00%
2022/04/01	0	0.00	2.1	129.48	130.50	-2.1	10,021	-0.02%
2022/03/31	3	129.67	4	130.25	130.00	-1	10,067	-0.01%
2022/03/30	1	130.00	0	0.00	130.00	1	10,111	0.01%
2022/03/29	2	131.75	2	131.00	131.00	0	10,208	0.00%
2022/03/28	1	129.00	2	129.50	131.50	-1	10,345	-0.01%
2022/03/25	2	131.00	1	131.00	130.50	1	10,598	0.01%
2022/03/24	2	129.25	19.1	130.00	129.50	-17.1	10,745	-0.16%
2022/03/23	0	129.50	5.2	130.04	129.00	-5.2	10,883	-0.05%
2022/03/22	13.1	126.62	78	126.91	128.50	-64.9	11,334	-0.57%
2022/03/21	4.2	133.62	0	0.00	131.00	4.2	11,369	0.04%
2022/03/18	0	130.00	3	130.67	130.50	-3	11,535	-0.03%
2022/03/17	22.1	130.21	13	132.62	130.50	9.1	12,011	0.08%
2022/03/16	10	127.50	14	129.50	127.00	-4	12,303	-0.03%
2022/03/15	7.2	127.51	8	128.31	126.00	-0.8	12,771	-0.01%
2022/03/14	4	128.75	2	130.25	130.50	2	13,145	0.02%
2022/03/11	42.6	134.32	57	132.29	133.00	-14.4	13,092	-0.11%
2022/03/10	10	139.30	34	141.34	138.50	-24	13,162	-0.18%
2022/03/09	16.1	136.01	18	137.61	136.00	-1.9	13,254	-0.01%
2022/03/08	15	135.50	23	138.50	135.50	-8	13,304	-0.06%
2022/03/07	38	142.26	1	142.50	139.50	37	13,326	0.28%
2022/03/04	6	147.00	4.1	149.13	148.00	2	13,289	0.01%
2022/03/03	3	148.00	22	148.80	148.50	-19	13,403	-0.14%
2022/03/02	2	145.75	6	146.08	146.00	-4	13,442	-0.03%
2022/03/01	28	144.05	60	145.48	145.50	-32	13,445	-0.24%
2022/02/25	16	140.53	1	141.00	140.00	15	13,345	0.11%
2022/02/24	39.3	142.83	1	142.50	141.00	38.3	13,363	0.29%
2022/02/23	0	0.00	33	145.91	148.00	-33	13,405	-0.25%
2022/02/22	33	143.01	1	140.00	140.00	32	13,560	0.24%
2022/02/21	48	148.45	10	148.00	147.50	38	13,689	0.28%
2022/02/18	17	149.32	17	151.85	152.50	0	13,886	0.00%
2022/02/17	33	151.83	0	0.00	152.50	33	14,252	0.23%
2022/02/16	24	151.73	1.2	152.17	151.50	22.8	14,789	0.15%
2022/02/15	11	149.50	48	149.81	149.50	-37	15,392	-0.24%
2022/02/14	27.1	144.39	2	145.00	143.50	25.1	15,733	0.16%
2022/02/11	29.1	149.09	6	149.83	148.00	23.1	16,225	0.14%
2022/02/10	12	150.46	0	0.00	150.00	12	16,909	0.07%
2022/02/09	22	153.45	1	155.00	152.50	21	17,851	0.12%
2022/02/08	21	146.24	46	151.48	152.50	-25	18,397	-0.14%
2022/02/07	0	0.00	38	143.62	146.00	-38	18,438	-0.21%
2022/01/26	33	138.27	3	138.17	137.50	30	18,851	0.16%
2022/01/25	3	141.00	8	142.13	142.00	-5	19,252	-0.03%
2022/01/24	24	136.19	26.1	138.37	140.00	-2.1	19,863	-0.01%
2022/01/21	1	141.50	0	0.00	141.00	1	20,164	0.00%
2022/01/20	5	142.20	4	146.00	142.00	1	20,174	0.00%
2022/01/19	1	142.50	1	143.50	143.50	0	20,165	0.00%
2022/01/18	1	143.50	1	144.50	143.00	0	20,268	0.00%
2022/01/17	0.2	140.00	4	140.63	140.50	-3.8	20,318	-0.02%
2022/01/14	0	0.00	11	136.50	138.50	-11	20,520	-0.05%
2022/01/13	1	139.50	0.1	140.00	139.50	0.9	21,100	0.00%
2022/01/12	1	141.50	2	142.50	142.00	-1	21,156	0.00%
2022/01/11	28	143.29	25	141.46	141.00	3	21,319	0.01%
2022/01/10	16	138.94	18	142.17	149.00	-2	21,764	-0.01%
2022/01/07	33	149.74	24	145.98	147.50	9	21,736	0.04%
2022/01/06	35	152.47	35	154.57	154.50	0	21,802	0.00%
2022/01/05	2	154.00	14	154.93	154.00	-12	22,262	-0.05%
2022/01/04	57.1	155.09	25	158.30	152.50	32.1	23,353	0.14%
2022/01/03	12	154.13	20	156.23	156.50	-8	24,034	-0.03%
2021/12/30	4	152.88	12	155.46	155.50	-8	24,047	-0.03%
2021/12/29	26.9	154.33	0	0.00	154.00	26.9	24,031	0.11%
2021/12/28	4	156.00	12	156.08	156.50	-8	24,030	-0.03%
2021/12/27	14	156.86	14	159.04	155.00	0	24,009	0.00%
2021/12/24	13	155.42	13	156.77	156.00	0	23,957	0.00%
2021/12/23	16	157.19	15	155.63	155.00	1	23,949	0.00%
2021/12/22	16	155.81	17.2	155.67	157.00	-1.2	23,896	-0.01%
2021/12/21	28	152.16	6	152.42	155.00	22	23,739	0.09%
2021/12/20	12	154.79	8	155.13	153.50	4	23,512	0.02%
2021/12/17	10	154.00	12	155.79	154.50	-2	23,365	-0.01%
2021/12/16	36	162.07	35	161.11	158.00	1	23,232	0.00%
2021/12/15	38	153.00	37	153.97	152.50	1	22,701	0.00%
2021/12/14	13	153.42	8	154.00	151.50	5	22,456	0.02%
2021/12/13	31	156.77	33	158.42	160.00	-2	22,105	-0.01%
2021/12/10	19	147.55	20.2	150.24	152.50	-1.2	21,555	-0.01%
2021/12/09	46	146.80	49	146.66	148.00	-3	21,107	-0.01%
2021/12/08	11	139.23	20.1	140.83	142.50	-9.1	20,581	-0.04%
2021/12/07	9	134.67	8	132.50	132.50	1	20,071	0.00%
2021/12/06	2	134.25	1	134.50	134.50	1	19,908	0.01%
2021/12/03	24	139.83	23	140.02	141.00	1	19,687	0.00%
2021/12/02	18	137.69	15	137.47	136.50	3	19,627	0.02%
2021/12/01	12	135.67	12	137.33	139.00	0	19,526	0.00%
2021/11/30	3	137.33	8	135.81	136.00	-5	19,466	-0.03%
2021/11/29	13	130.96	10	131.75	132.00	3	19,444	0.02%
2021/11/26	2.1	133.07	3	135.33	135.00	-0.9	19,377	0.00%
2021/11/25	1	134.01	2	135.25	134.00	-1	19,277	-0.01%
2021/11/24	4	133.50	3	134.00	134.00	1	19,241	0.01%
2021/11/23	3	134.50	23	134.41	134.50	-20	19,141	-0.10%
2021/11/22	7	138.79	0	0.00	138.00	7	18,983	0.04%
2021/11/19	0	0.00	14	142.79	141.00	-14	18,878	-0.07%
2021/11/18	15	141.73	2	142.75	138.50	13	18,774	0.07%
2021/11/17	4	139.50	5	141.70	143.00	-1	18,459	-0.01%
2021/11/16	1	141.00	28.4	140.69	140.50	-27.4	18,248	-0.15%
2021/11/15	6	138.33	7	141.21	136.00	-1	17,904	-0.01%
2021/11/12	50	136.88	5	136.30	135.50	45	17,418	0.26%
2021/11/11	9	139.28	3.1	139.79	137.00	5.9	16,805	0.04%
2021/11/10	20	138.60	27	138.44	139.00	-7	16,617	-0.04%
2021/11/09	43	136.42	26	135.92	136.50	17	16,104	0.11%
2021/11/08	25	129.54	38.1	131.30	133.50	-13.1	15,262	-0.09%
2021/11/05	21	127.36	55.1	127.05	124.00	-34.1	14,409	-0.24%
2021/11/04	1	122.00	5	123.00	121.00	-4	13,781	-0.03%
2021/11/03	34.5	122.24	13	122.23	123.00	21.5	13,598	0.16%
2021/11/02	33	119.97	5.1	120.48	118.50	27.9	13,020	0.21%
2021/11/01	12	117.71	19.1	118.40	119.50	-7.1	12,583	-0.06%
2021/10/29	19	111.95	27	111.22	112.50	-8	11,904	-0.07%
2021/10/28	3	107.33	2	107.25	107.50	1	11,594	0.01%
2021/10/27	0.1	107.00	11	107.59	108.00	-10.9	11,525	-0.09%
2021/10/26	12	107.00	24	106.29	105.50	-12	11,465	-0.10%
2021/10/25	3	105.17	1	105.50	104.00	2	11,395	0.02%
2021/10/22	8	105.63	7	105.79	105.00	1	11,377	0.01%
2021/10/21	4	108.13	7.1	110.43	106.50	-3.1	11,294	-0.03%
2021/10/20	1	109.00	1	111.00	110.00	0	10,860	0.00%
2021/10/19	5	108.90	2	109.00	110.00	3	10,784	0.03%
2021/10/18	16	111.28	44	108.03	107.00	-28	10,665	-0.26%
2021/10/15	10	106.50	20	106.48	107.00	-10	10,137	-0.10%
2021/10/14	35	104.14	13	104.88	104.50	22	9,964	0.22%
2021/10/13	17	105.76	24.1	104.71	107.00	-7.1	9,776	-0.07%
2021/10/12	20.1	105.57	20	104.85	105.00	0.1	9,222	0.00%
2021/10/08	5	96.72	15.3	98.89	100.50	-10.3	8,078	-0.13%
2021/10/07	0	0.00	4	91.80	91.80	-4	7,290	-0.05%
2021/10/05	13	83.71	0	0.00	84.90	13	7,486	0.17%
2021/10/04	0	0.00	4	86.75	84.80	-4	7,591	-0.05%
2021/10/01	1	86.00	0	0.00	86.00	1	7,741	0.01%
2021/09/30	1	86.00	1	87.00	86.80	0	7,810	0.00%
2021/09/29	0	87.30	0	0.00	86.90	0	7,877	0.00%
2021/09/28	0	90.03	0	0.00	89.70	0	7,928	0.00%
2021/09/27	4	90.73	0	0.00	90.50	4	7,945	0.05%
2021/09/24	1	93.70	1	92.50	92.10	0	7,949	0.00%
2021/09/23	1	92.30	13	92.45	93.00	-12	7,945	-0.15%
2021/09/22	1	91.00	0	0.00	91.00	1	7,995	0.01%
2021/09/17	0	90.80	0	0.00	91.10	0	8,137	0.00%
2021/09/16	0	0.00	7	90.81	90.90	-7	8,304	-0.08%
2021/09/15	1	88.90	6.1	89.09	89.00	-5.1	8,329	-0.06%
2021/09/14	0	0.00	3	90.10	90.20	-3	8,458	-0.04%
2021/09/13	2	90.40	1	91.50	90.10	1	8,842	0.01%
2021/09/10	0	0.00	1	90.60	90.30	-1	9,126	-0.01%
2021/09/09	0	0.00	1	89.90	89.90	-1	9,546	-0.01%
2021/09/08	7	88.83	5	89.54	87.70	2	9,669	0.02%
2021/09/07	9	92.11	1	92.80	91.30	8	9,625	0.08%
2021/09/06	2	91.30	3	91.07	90.70	-1	9,556	-0.01%
2021/09/03	1	89.70	0	0.00	90.20	1	9,531	0.01%
2021/09/02	6	90.78	1	90.00	88.80	5	9,559	0.05%
2021/09/01	0	0.00	11	90.78	91.50	-11	9,567	-0.11%
2021/08/31	0	87.50	7.3	86.19	87.80	-7.3	9,523	-0.08%
2021/08/30	5	85.22	0	0.00	85.30	5	9,551	0.05%
2021/08/27	1	86.40	1	86.00	86.30	0	9,540	0.00%
2021/08/26	1	86.20	0	0.00	86.00	1	9,584	0.01%
2021/08/25	2	85.35	15	87.20	87.20	-13	9,663	-0.13%
2021/08/24	4	86.88	20	86.32	86.20	-16	9,735	-0.16%
2021/08/23	1	83.20	0	0.00	83.20	1	9,652	0.01%
2021/08/20	20	81.40	0	0.00	81.50	20	9,748	0.21%
2021/08/19	0.1	83.60	7	83.74	83.10	-6.9	9,724	-0.07%
2021/08/18	6	84.13	8	84.00	86.40	-2	9,819	-0.02%
2021/08/17	10	87.79	5	87.50	85.60	5	10,014	0.05%
2021/08/16	4	89.60	50	89.10	88.10	-46	10,070	-0.46%
2021/08/13	50	93.00	4	93.18	92.50	46	10,272	0.45%
2021/08/12	2	90.10	1	93.00	94.60	1	10,641	0.01%
2021/08/11	16.1	94.05	4	94.23	92.80	12.1	10,843	0.11%
2021/08/10	12.1	97.92	0	0.00	97.60	12.1	11,111	0.11%
2021/08/09	0	0.00	20	99.98	99.10	-20	11,543	-0.17%
2021/08/06	0	0.00	2	97.40	97.90	-2	11,848	-0.02%
2021/08/05	23	97.16	12	97.48	97.20	11	12,496	0.09%
2021/08/04	17	98.77	7	99.14	99.30	10	12,478	0.08%
2021/08/03	7.1	98.70	0	0.00	98.50	7.1	12,714	0.06%
2021/08/02	0.3	100.00	0	0.00	99.50	0.3	13,015	0.00%
2021/07/30	1	99.50	0	0.00	100.00	1	13,181	0.01%
2021/07/29	24.1	99.07	5	99.44	98.80	19.1	13,315	0.14%
2021/07/28	17.2	100.07	1	99.10	99.50	16.2	13,431	0.12%
2021/07/27	6	102.33	3	104.17	101.00	3	13,611	0.02%
2021/07/26	0	0.00	5	101.10	101.00	-5	13,723	-0.04%
2021/07/23	0	0.00	2	97.50	97.00	-2	13,571	-0.01%
2021/07/22	1	97.23	7	99.20	97.30	-6	13,652	-0.04%
2021/07/21	12	98.91	1	100.00	96.10	11	13,730	0.08%
2021/07/20	2	100.00	1	98.90	98.90	1	13,774	0.01%
2021/07/19	126	99.78	11	100.00	100.00	115	13,920	0.83%	大買/鉅額交易
2021/07/16	2.5	97.70	3	98.60	97.80	-0.5	13,929	0.00%
2021/07/15	3	96.93	1	96.00	97.40	2	13,973	0.01%
2021/07/14	8	95.69	3	96.00	95.30	5	14,038	0.04%
2021/07/13	1	99.50	1	97.50	97.20	0	14,178	0.00%
2021/07/12	9.2	98.80	2.1	98.24	97.60	7.1	14,447	0.05%
2021/07/09	7.1	101.93	6	101.50	101.00	1.1	14,393	0.01%
2021/07/08	8	106.25	1	106.00	105.50	7	14,472	0.05%
2021/07/07	16	112.03	1	112.00	113.00	15	14,399	0.10%
2021/07/06	9	112.39	3	112.33	112.50	6	14,384	0.04%
2021/07/05	6	111.08	28	111.23	111.50	-22	14,430	-0.15%
2021/07/02	2	107.00	10	106.50	107.00	-8	14,340	-0.06%
2021/07/01	2	108.00	3	107.17	107.00	-1	14,338	-0.01%
2021/06/30	2	106.75	4	107.00	107.50	-2	14,348	-0.01%
2021/06/29	5.5	107.91	0	0.00	106.50	5.5	14,334	0.04%
2021/06/28	12	105.92	4	107.25	110.00	8	14,388	0.06%
2021/06/25	23.5	109.62	6	108.42	108.50	17.5	14,245	0.12%
2021/06/23	3.5	110.86	1	112.00	110.50	2.5	14,188	0.02%
2021/06/22	5	114.30	2	112.00	111.00	3	14,126	0.02%
2021/06/21	7	119.64	2	119.50	118.00	5	13,793	0.04%
2021/06/18	4	123.99	16	120.03	125.00	-12	13,541	-0.09%
2021/06/17	15	115.60	0	0.00	116.00	15	13,286	0.11%
2021/06/16	1	113.00	0	0.00	112.00	1	13,203	0.01%
2021/06/15	0	0.00	0.5	112.50	112.50	-0.5	13,380	0.00%
2021/06/11	3	111.67	1	111.50	111.00	2	13,419	0.01%
2021/06/10	2	115.00	2	116.00	114.00	0	13,623	0.00%
2021/06/09	0	0.00	1	113.00	113.50	-1	13,743	-0.01%
2021/06/08	2	113.00	1	114.50	110.50	1	13,739	0.01%
2021/06/07	2	110.75	2	109.50	111.50	0	13,982	0.00%
2021/06/04	1	112.00	0	0.00	112.00	1	14,326	0.01%
2021/06/03	2	111.25	4	112.50	114.00	-2	14,526	-0.01%
2021/06/02	6	111.58	3	112.83	110.00	3	14,698	0.02%
2021/06/01	2	113.25	1	113.50	113.50	1	14,626	0.01%
2021/05/31	2.5	108.70	4	109.75	110.00	-1.5	14,522	-0.01%
2021/05/28	5	108.50	9.3	108.36	108.00	-4.3	14,490	-0.03%
2021/05/27	9	105.22	12	105.92	105.00	-3	14,401	-0.02%
2021/05/26	38	105.22	28	103.20	103.00	10	14,398	0.07%
2021/05/25	0	0.00	29	105.59	106.00	-29	14,306	-0.20%
2021/05/24	3	97.97	0	0.00	99.10	3	14,150	0.02%
2021/05/21	12	99.80	11.1	99.61	99.60	1	14,500	0.01%
2021/05/20	28	103.43	61	103.02	102.00	-33	14,231	-0.23%
2021/05/19	3	116.17	2	115.00	113.00	1	13,924	0.01%
2021/05/18	3.1	108.11	2	109.00	115.00	1.1	13,880	0.01%
2021/05/17	3	104.67	6	105.08	106.50	-3	13,825	-0.02%
2021/05/14	5	103.50	1	100.00	100.00	4	13,398	0.03%
2021/05/13	6	95.93	6	97.65	97.20	0	13,010	0.00%
2021/05/12	0	0.00	28	104.00	104.00	-28	12,347	-0.23%
2021/05/11	6	117.83	0	0.00	115.50	6	12,296	0.05%
2021/05/10	6	124.83	3	126.83	128.00	3	12,100	0.02%
2021/05/07	35	122.03	11	122.23	122.00	24	11,789	0.20%
2021/05/06	1	120.00	3	120.50	120.00	-2	11,685	-0.02%
2021/05/05	4	125.25	5	123.40	123.50	-1	11,554	-0.01%
2021/05/04	35	125.49	6	125.58	121.50	29	11,406	0.25%
2021/05/03	5.3	129.88	35	133.40	125.00	-29.8	11,245	-0.26%
2021/04/29	0	0.00	1	123.00	123.00	-1	11,012	-0.01%
2021/04/28	1	122.00	0	119.50	120.50	1	10,953	0.01%
2021/04/27	4	118.13	3	117.17	119.00	1	10,947	0.01%
2021/04/26	1	114.50	5.4	113.92	117.00	-4.4	10,762	-0.04%
2021/04/23	1	110.50	31	108.56	111.00	-30	10,613	-0.28%
2021/04/22	1.7	104.10	6	106.75	104.00	-4.3	10,485	-0.04%
2021/04/21	61	107.70	9	108.06	106.50	52	10,433	0.50%
2021/04/20	3.1	107.03	5	108.50	108.00	-1.9	10,536	-0.02%
2021/04/19	8	108.13	1	110.00	110.00	7	10,499	0.07%
2021/04/16	3	112.50	1	114.50	115.50	2	10,319	0.02%
2021/04/15	2	108.50	3	108.17	108.00	-1	10,045	-0.01%
2021/04/14	0	0.00	3	104.50	107.50	-3	9,963	-0.03%
2021/04/13	5	104.30	0.4	101.50	101.50	4.7	9,837	0.05%
2021/04/12	1	106.50	2	106.00	104.00	-1	9,844	-0.01%
2021/04/09	0	0.00	5	101.20	102.00	-5	9,781	-0.05%
2021/04/08	2	99.10	0	0.00	98.80	2	9,660	0.02%
2021/04/07	3	100.00	7	100.50	100.50	-4	9,626	-0.04%
2021/04/06	1.4	99.68	3	99.17	99.60	-1.7	9,614	-0.02%
2021/04/01	3	98.77	0.1	98.60	98.60	3	9,580	0.03%
2021/03/31	0	0.00	5	98.96	99.80	-5	9,513	-0.05%
2021/03/30	4	96.95	1	98.20	96.80	3	9,388	0.03%
2021/03/29	3	98.17	1	97.70	97.50	2	9,386	0.02%
2021/03/26	0.1	97.00	3	95.87	97.30	-3	9,390	-0.03%
2021/03/25	3.1	93.75	0	0.00	94.80	3.1	9,360	0.03%
2021/03/24	1	96.90	0	0.00	95.80	1	9,397	0.01%
2021/03/23	0	0.00	2	97.80	96.70	-2	9,391	-0.02%
2021/03/22	1	97.10	0	0.00	97.10	1	9,377	0.01%
2021/03/19	1	95.60	0	0.00	96.80	1	9,286	0.01%
2021/03/18	4	96.58	5	96.92	96.20	-1	9,267	-0.01%
2021/03/17	1	93.60	0	0.00	93.70	1	9,111	0.01%
2021/03/16	1	95.50	1.1	95.02	95.50	-0.1	9,134	0.00%
2021/03/15	4	96.13	5	95.50	94.70	-1	9,070	-0.01%
2021/03/12	3	94.20	1	95.60	93.50	2	9,105	0.02%
2021/03/11	7	95.27	45	94.96	95.80	-38	9,014	-0.42%
2021/03/10	2	91.50	6	92.40	92.40	-4	8,729	-0.05%
2021/03/09	2.1	89.38	7	91.16	90.60	-5	8,454	-0.06%
2021/03/08	4	87.98	2	88.05	87.40	2	8,222	0.02%
2021/03/05	2	84.95	6	85.35	85.40	-4	8,024	-0.05%
2021/03/04	11	84.48	11	85.45	85.00	0	8,003	0.00%
2021/03/02	0	0.00	6	86.00	85.30	-6	7,980	-0.08%
2021/02/26	0	0.00	15	88.75	87.00	-15	7,937	-0.19%
2021/02/25	0	0.00	10	89.66	88.00	-10	7,912	-0.13%
2021/02/24	72	89.46	7	89.96	88.20	65	8,013	0.81%
2021/02/23	5	90.42	17.2	91.54	90.20	-12.2	8,056	-0.15%
2021/02/22	5	86.30	1	87.00	87.80	4	7,612	0.05%
2021/02/19	7	84.19	0	0.00	85.00	7	7,414	0.09%
2021/02/18	2	85.05	3	84.20	85.30	-1	7,308	-0.01%
2021/02/17	8	82.71	6	83.28	85.10	2	7,090	0.03%
2021/02/05	2	79.15	0	0.00	79.10	2	6,712	0.03%
2021/02/04	1	77.90	1	79.30	77.00	0	6,653	0.00%
2021/02/03	1	78.90	0	0.00	78.70	1	6,657	0.02%
2021/01/29	0	0.00	2	79.60	78.90	-2	6,681	-0.03%
2021/01/28	0	0.00	4	81.50	78.90	-4	6,647	-0.06%
2021/01/27	0	0.00	5	80.60	80.20	-5	6,585	-0.08%
2021/01/25	0	0.00	0.1	79.60	80.60	-0.1	6,531	0.00%
2021/01/22	0	0.00	1	78.10	78.60	-1	6,476	-0.02%
2021/01/21	0	0.00	1	76.30	76.10	-1	6,645	-0.02%
2021/01/20	2.1	76.31	0	0.00	76.00	2.1	7,126	0.03%
2021/01/18	1	79.00	0	0.00	79.00	1	7,009	0.01%
2021/01/15	0	0.00	5	80.86	79.90	-5	6,970	-0.07%
2021/01/14	5	80.82	6	80.92	80.60	-1	6,955	-0.01%
2021/01/13	11	81.06	21.1	80.80	81.30	-10.1	6,921	-0.15%
2021/01/12	0	0.00	1	79.20	79.00	-1	6,807	-0.01%
2021/01/08	1	78.80	0	0.00	79.10	1	6,695	0.01%
2021/01/05	11	78.75	0.1	79.30	78.90	10.9	6,566	0.17%
2021/01/04	1.1	78.40	0	0.00	78.50	1.1	6,500	0.02%
2020/12/31	2	78.45	0	0.00	77.80	2	6,519	0.03%
2020/12/29	6	77.93	6	77.40	77.30	0	6,531	0.00%
2020/12/28	0	0.00	8	77.66	77.60	-8	6,546	-0.12%
2020/12/25	0.1	77.30	3	77.10	76.60	-2.9	6,659	-0.04%
2020/12/24	3	76.20	0	0.00	76.20	3	6,847	0.04%
2020/12/23	5	76.20	6	77.02	76.30	-1	6,908	-0.01%
2020/12/22	2	77.65	0	0.00	76.60	2	7,019	0.03%
2020/12/21	21	79.52	0	0.00	78.50	21	7,021	0.30%
2020/12/18	6	80.20	16.1	80.45	80.40	-10.1	6,925	-0.15%
2020/12/17	5	79.40	15	79.53	79.60	-10	6,819	-0.15%
2020/12/16	5	78.40	5	78.90	78.80	0	6,773	0.00%
2020/12/15	1	77.30	1	78.60	77.60	0	6,734	0.00%
2020/12/14	5	77.30	6	77.98	77.10	-1	6,662	-0.02%
2020/12/11	10	78.15	15	77.01	76.90	-5	6,681	-0.07%
2020/12/10	5.1	79.59	14	79.52	78.30	-8.9	6,647	-0.13%
2020/12/09	15	81.21	5	79.88	80.00	10	6,642	0.15%
2020/12/08	0	0.00	0.1	82.10	81.80	-0.1	6,544	0.00%
2020/12/07	10	79.65	10.1	80.55	81.10	-0.1	6,359	0.00%
2020/12/03	1	80.60	0	0.00	80.60	1	6,484	0.02%
2020/12/02	26.1	78.92	3	79.20	78.90	23.1	6,501	0.35%
2020/11/30	0.1	79.40	0	0.00	78.50	0.1	6,923	0.00%
2020/11/27	1	79.40	1	80.10	79.50	0	7,176	0.00%
2020/11/25	8	79.04	2	79.10	78.50	6	7,231	0.08%
2020/11/23	2	81.00	1	80.80	79.90	1	7,265	0.01%
2020/11/20	0	0.00	10.2	76.74	79.50	-10.2	7,224	-0.14%
2020/11/19	5	76.00	6	75.75	75.60	-1	7,241	-0.01%
2020/11/18	1	75.20	1	75.60	75.10	0	7,279	0.00%
2020/11/16	0	0.00	1	74.90	73.90	-1	7,636	-0.01%
2020/11/13	1	73.50	0.1	73.60	73.60	0.9	7,980	0.01%
2020/11/12	10	73.20	0	0.00	73.00	10	8,477	0.12%
2020/11/11	2.1	73.49	0	0.00	73.10	2.1	8,871	0.02%
2020/11/10	2	73.70	0	0.00	72.60	2	9,046	0.02%
2020/11/09	2	73.70	3	73.57	73.80	-1	9,208	-0.01%
2020/11/05	0	0.00	1	72.30	72.00	-1	9,277	-0.01%
2020/11/03	1.1	71.62	0	0.00	71.60	1.1	9,392	0.01%
2020/11/02	1	70.70	0	0.00	71.70	1	9,475	0.01%
2020/10/29	7	70.23	7	71.27	71.30	0	9,498	0.00%
2020/10/28	17	74.21	1	72.10	71.90	16	9,376	0.17%
2020/10/26	3	80.30	3	80.10	79.90	0	9,037	0.00%
2020/10/23	0.1	79.10	0	0.00	79.10	0.1	9,172	0.00%
2020/10/22	0	0.00	5	79.22	78.90	-5	9,317	-0.05%
2020/10/21	1	78.80	1	79.70	78.70	0	9,496	0.00%
2020/10/20	0	0.00	1	79.50	79.40	-1	10,003	-0.01%
2020/10/19	2	77.90	4	77.78	77.90	-2	10,231	-0.02%
2020/10/16	1	76.90	1	76.00	76.00	0	10,291	0.00%
2020/10/14	9	77.38	5	78.20	79.00	4	10,478	0.04%
2020/10/13	10	76.35	10	77.20	76.50	0	10,481	0.00%
2020/10/12	3	76.23	0	0.00	76.00	3	10,497	0.03%
2020/10/08	6	77.87	15	77.57	77.20	-9	10,629	-0.08%
2020/10/07	0	0.00	1	77.00	76.90	-1	10,769	-0.01%
2020/10/06	2	76.50	1	76.70	76.70	1	11,080	0.01%
2020/10/05	1	76.00	3	76.53	77.30	-2	11,190	-0.02%
2020/09/30	1	76.80	0	0.00	75.50	1	11,254	0.01%
2020/09/29	16	78.34	24	78.82	76.30	-8	11,275	-0.07%
2020/09/28	1	79.10	26	78.23	80.60	-25	11,179	-0.22%
2020/09/25	33	76.79	8	76.35	75.40	25	11,178	0.22%
2020/09/24	3	78.10	1	80.00	77.60	2	11,240	0.02%
2020/09/23	3	81.30	8	81.63	81.10	-5	11,329	-0.04%
2020/09/22	2	81.05	32	81.40	80.80	-30	11,511	-0.26%
2020/09/21	46	82.35	10	82.32	82.10	36	11,596	0.31%
2020/09/18	11	81.90	3	81.93	82.30	8	11,651	0.07%
2020/09/17	0	0.00	7	81.86	81.30	-7	11,768	-0.06%
2020/09/16	10	81.05	13	82.61	80.90	-3	11,997	-0.03%
2020/09/15	9	81.16	13	81.58	81.30	-4	12,148	-0.03%
2020/09/14	17	80.91	9	81.70	80.60	8	12,192	0.07%
2020/09/11	21	79.13	15	78.39	79.20	6	12,108	0.05%
2020/09/10	1	79.60	1	77.80	77.60	0	12,109	0.00%
2020/09/09	1	78.60	2	77.65	79.10	-1	12,167	-0.01%
2020/09/08	4	79.30	8	79.03	77.60	-4	12,117	-0.03%
2020/09/07	7	80.57	1	79.10	79.10	6	12,086	0.05%
2020/09/04	2	82.60	1	82.80	82.80	1	12,063	0.01%
2020/09/03	10	84.83	12	84.59	85.10	-2	12,021	-0.02%
2020/09/02	30	83.88	15	82.86	82.60	15	11,870	0.13%
2020/09/01	0	0.00	1.3	86.30	85.70	-1.3	12,056	-0.01%
2020/08/31	5	85.32	0	0.00	84.90	5	12,498	0.04%
2020/08/28	4	86.45	0	0.00	86.20	4	12,528	0.03%
2020/08/27	1	88.80	1	89.10	89.70	0	12,491	0.00%
2020/08/26	9	89.74	7	89.63	88.30	2	12,498	0.02%
2020/08/25	0	0.00	8.7	90.22	91.50	-8.7	12,417	-0.07%
2020/08/24	7	85.70	7	86.00	86.60	0	12,271	0.00%
2020/08/21	3	85.80	0	0.00	85.30	3	12,308	0.02%
2020/08/20	4	86.95	3	87.00	83.50	1	12,342	0.01%
2020/08/19	10	93.00	8	93.16	88.80	2	12,143	0.02%
2020/08/18	6	91.53	67	89.09	91.40	-61	11,859	-0.51%
2020/08/17	63	86.96	6	88.60	86.50	57	11,437	0.50%
2020/08/14	4	84.88	3	83.87	85.50	1	11,215	0.01%
2020/08/13	1	83.80	1	83.30	84.00	0	11,144	0.00%
2020/08/12	2	80.60	0	0.00	79.90	2	11,150	0.02%
2020/08/11	2	80.90	2	81.70	82.00	0	11,431	0.00%
2020/08/10	6	80.38	0	0.00	80.10	6	11,944	0.05%
2020/08/07	10	83.06	14	83.59	82.40	-4	12,239	-0.03%
2020/08/06	2	82.65	0	0.00	82.50	2	12,885	0.02%
2020/08/04	0	0.00	1	84.00	84.60	-1	13,077	-0.01%
2020/08/03	3	82.57	3	82.73	82.50	0	13,113	0.00%
2020/07/31	2	84.25	2	84.20	84.00	0	13,029	0.00%
2020/07/28	3	83.50	9	83.98	84.40	-6	12,794	-0.05%
2020/07/27	6	83.15	3	85.00	84.70	3	12,699	0.02%
2020/07/24	3	83.43	3	82.93	82.40	0	12,506	0.00%
2020/07/23	0	0.00	5	78.20	78.70	-5	12,017	-0.04%
2020/07/22	2	74.90	3	75.37	75.30	-1	11,727	-0.01%
2020/07/21	4	74.35	1	75.80	74.40	3	11,633	0.03%
2020/07/20	0	0.00	3	73.37	73.90	-3	11,496	-0.03%
2020/07/17	0	0.00	1	73.20	73.20	-1	11,448	-0.01%
2020/07/16	1	72.00	0	0.00	72.10	1	11,417	0.01%
2020/07/15	3	72.20	1	72.60	72.00	2	11,392	0.02%
2020/07/14	0	0.00	4	74.70	73.70	-4	11,340	-0.04%
2020/07/13	6	74.87	5	74.82	72.10	1	11,228	0.01%
2020/07/10	1	72.00	2	71.60	72.00	-1	11,055	-0.01%
2020/07/09	2	70.90	7	70.73	70.80	-5	11,008	-0.05%
2020/07/08	0	0.00	6	71.58	71.40	-6	10,907	-0.06%
2020/07/07	14	70.79	4	70.53	70.50	10	10,759	0.09%
2020/07/06	2	71.10	5	70.74	71.70	-3	10,716	-0.03%
2020/07/03	5	70.62	1	72.40	70.30	4	10,669	0.04%
2020/07/01	3	68.37	8	68.01	68.10	-5	10,512	-0.05%
2020/06/24	1	66.10	0	0.00	65.40	1	10,793	0.01%
2020/06/23	7	66.64	2	66.10	66.90	5	10,835	0.05%
2020/06/22	0	0.00	12	64.78	65.10	-12	10,675	-0.11%
2020/06/19	23	63.57	16	63.39	63.00	7	10,546	0.07%
2020/06/17	5	64.50	2	64.25	64.50	3	10,439	0.03%
2020/06/16	4	64.50	15	64.08	64.90	-11	10,415	-0.11%
2020/06/15	6	62.62	24	63.91	62.30	-18	10,383	-0.17%
2020/06/12	7	62.17	2	62.30	63.00	5	10,376	0.05%
2020/06/11	4	62.25	0	0.00	61.70	4	10,349	0.04%
2020/06/10	13	63.46	8	62.95	63.60	5	10,243	0.05%
2020/06/09	11	63.60	5	64.00	63.50	6	10,246	0.06%
2020/06/08	12	66.05	14	66.14	64.30	-2	10,178	-0.02%
2020/06/05	9	66.70	28	67.07	69.10	-19	9,742	-0.20%
2020/06/04	0	0.00	2	62.00	62.90	-2	9,343	-0.02%
2020/06/03	2	62.00	7	62.01	62.40	-5	9,305	-0.05%
2020/06/02	3	61.70	0	0.00	61.80	3	9,274	0.03%
2020/06/01	2	59.50	2	60.95	61.60	0	9,252	0.00%
2020/05/29	4	60.08	29.1	59.59	59.00	-25.1	9,246	-0.27%
2020/05/28	30	60.20	6	60.37	59.60	24	9,175	0.26%
2020/05/27	19.1	63.06	9	62.60	61.30	10.1	9,125	0.11%
2020/05/26	1	62.20	1	62.60	63.50	0	9,047	0.00%
2020/05/25	17	62.83	5	62.76	63.10	12	9,010	0.13%
2020/05/22	3	62.57	3	62.60	61.40	0	8,966	0.00%
2020/05/21	5	63.98	4	63.65	63.50	1	8,986	0.01%
2020/05/20	2	62.70	2	63.15	62.60	0	9,153	0.00%
2020/05/19	2	63.50	4	63.60	62.60	-2	9,248	-0.02%
2020/05/18	3	62.63	17	62.21	62.00	-14	9,321	-0.15%
2020/05/15	16	61.18	30	60.72	62.40	-14	9,073	-0.15%
2020/05/14	5	60.36	12	59.82	58.90	-7	8,670	-0.08%
2020/05/13	44	58.23	47	58.41	59.50	-3	8,548	-0.04%
2020/05/12	7	54.73	13	55.18	55.80	-6	8,300	-0.07%
2020/05/11	0	0.00	3	53.03	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	9	52.07	52.00	-9	8,525	-0.11%
2020/05/07	2	50.70	0	0.00	51.20	2	8,832	0.02%
2020/05/06	4	50.45	0	0.00	50.30	4	8,852	0.05%
2020/05/04	0	0.00	1	51.40	51.20	-1	8,888	-0.01%
2020/04/30	0	0.00	1	51.80	52.00	-1	8,884	-0.01%
2020/04/29	16	51.68	0.4	51.90	51.80	15.6	8,872	0.18%
2020/04/28	0	0.00	1	51.90	52.20	-1	8,850	-0.01%
2020/04/27	2	52.95	0	0.00	52.90	2	8,901	0.02%
2020/04/20	1	54.50	6	54.00	54.50	-5	9,017	-0.06%
2020/04/17	0	0.00	1	53.50	53.20	-1	8,961	-0.01%
2020/04/16	3	53.73	7	53.80	54.00	-4	8,864	-0.05%
2020/04/15	1	53.90	6	53.03	54.00	-5	8,778	-0.06%
2020/04/14	1	51.70	4.1	52.63	53.00	-3.1	8,667	-0.04%
2020/04/13	2	51.35	0	0.00	50.50	2	8,559	0.02%
2020/04/10	0	0.00	2	50.40	50.90	-2	8,574	-0.02%
2020/04/09	1	50.50	0	0.00	50.50	1	8,580	0.01%
2020/04/08	7	51.27	1	52.20	51.20	6	8,555	0.07%
2020/04/07	0	0.00	2	52.30	51.70	-2	8,548	-0.02%
2020/04/06	2	52.25	0	0.00	52.40	2	8,511	0.02%
2020/04/01	5	52.22	3	52.73	52.50	2	8,404	0.02%
2020/03/31	0	0.00	4	48.33	51.00	-4	8,180	-0.05%
2020/03/30	6	46.46	3	46.47	46.85	3	7,938	0.04%
2020/03/27	3	46.48	3	47.22	46.85	0	7,876	0.00%
2020/03/26	2	44.40	2	43.03	44.20	0	7,753	0.00%
2020/03/25	4	42.25	5	42.81	43.60	-1	7,689	-0.01%
2020/03/24	4	39.44	2	39.80	39.65	2	7,664	0.03%
2020/03/23	2	38.35	0	0.00	38.25	2	7,848	0.03%
2020/03/20	2	40.00	2	40.78	40.50	0	7,849	0.00%
2020/03/19	0	0.00	5	38.39	38.15	-5	7,824	-0.06%
2020/03/17	5	42.75	0	0.00	42.60	5	7,660	0.07%
2020/03/16	11	45.10	10	43.75	43.75	1	7,611	0.01%
2020/03/12	0	0.00	10	47.30	47.55	-10	7,448	-0.13%
2020/03/10	12	49.51	0	0.00	49.60	12	7,263	0.17%
2020/03/09	2.1	50.11	0	0.00	50.10	2.1	7,117	0.03%
2020/03/05	0	0.00	1	52.80	52.60	-1	6,992	-0.01%
2020/02/27	1	52.10	0	0.00	52.10	1	6,759	0.01%
2020/02/25	3	54.50	3	54.70	54.40	0	6,672	0.00%
2020/02/24	3	55.00	4	55.30	55.30	-1	6,702	-0.01%
2020/02/21	12	55.48	5	55.70	54.90	7	6,633	0.11%
2020/02/20	2	57.10	41	57.69	58.00	-39	6,321	-0.62%
2020/02/19	9	59.09	17.1	58.26	57.70	-8.1	6,154	-0.13%
2020/02/18	2	58.80	0	0.00	58.30	2	6,006	0.03%
2020/02/17	3	58.93	12	58.68	58.70	-9	5,922	-0.15%
2020/02/14	0	0.00	22	58.32	58.90	-22	5,789	-0.38%
2020/02/13	14.1	57.64	21	58.14	59.00	-7	5,527	-0.13%
2020/02/12	1	56.40	42	55.86	56.00	-41	5,085	-0.81%
2020/02/11	27	55.21	22	55.49	55.80	5	4,882	0.10%
2020/02/10	12	53.78	94	53.17	54.30	-82	4,523	-1.81%
2020/02/07	0	0.00	2	52.25	51.90	-2	4,220	-0.05%
2020/02/06	0	0.00	25	52.16	52.20	-25	4,323	-0.58%
2020/02/05	0	0.00	10	51.50	51.40	-10	4,346	-0.23%
2020/02/03	5	50.70	0	0.00	51.10	5	4,300	0.12%
2020/01/30	0	0.00	30	50.38	50.80	-30	4,358	-0.69%
2020/01/20	0	0.00	1	52.50	52.20	-1	4,395	-0.02%
2020/01/17	0	0.00	42	51.96	51.90	-42	4,311	-0.97%
2020/01/16	2	51.20	1	51.30	51.20	1	4,218	0.02%
2020/01/08	0	0.00	2	50.30	50.30	-2	4,419	-0.05%
2020/01/07	8	49.60	0	0.00	49.60	8	4,413	0.18%
2019/12/31	12	49.70	0	0.00	49.70	12	4,409	0.27%
2019/12/30	13	50.04	0	0.00	50.10	13	4,382	0.30%
2019/12/27	15	50.57	5	50.50	50.50	10	4,349	0.23%
2019/12/26	6	51.28	5	50.70	50.70	1	4,383	0.02%
2019/12/25	1	51.00	21	51.50	51.50	-20	4,386	-0.46%
2019/12/24	1	51.10	0	0.00	50.80	1	4,499	0.02%
2019/12/23	0	0.00	4	51.60	50.90	-4	4,519	-0.09%
2019/12/20	5	52.50	0	0.00	52.00	5	4,684	0.11%
2019/12/19	1	52.60	2	53.20	52.40	-1	4,869	-0.02%
2019/12/18	6	52.70	17	52.29	52.70	-11	4,889	-0.22%
2019/12/16	0	0.00	20	51.20	51.20	-20	4,757	-0.42%
2019/12/13	0	0.00	10	51.70	51.10	-10	4,738	-0.21%
2019/12/11	20	51.00	21	50.81	50.80	-1	4,746	-0.02%
2019/12/10	0	0.00	6	50.55	50.90	-6	4,764	-0.13%
2019/12/06	0	0.00	22.1	50.53	50.50	-22.1	4,915	-0.45%
2019/12/02	7	50.21	5	50.90	50.70	2	5,346	0.04%
2019/11/29	45	50.53	45	50.30	50.30	0	5,368	0.00%
2019/11/27	6	51.40	5	51.30	51.30	1	5,545	0.02%
2019/11/26	13	51.00	11	51.20	51.40	2	5,572	0.04%
2019/11/25	13	51.30	13	51.40	51.40	0	5,592	0.00%
2019/11/22	5	52.40	24	52.02	52.00	-19	5,657	-0.34%
2019/11/21	5	51.80	0	0.00	51.80	5	5,816	0.09%
2019/11/20	25	50.50	1	51.10	51.10	24	5,795	0.41%
2019/11/19	1	50.80	1	50.80	50.80	0	5,872	0.00%
2019/11/18	0.1	50.50	3	50.10	50.40	-2.9	6,032	-0.05%
2019/11/15	51	49.22	0	0.00	49.05	51	6,428	0.79%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	32	50.53	0	0.00	49.95	32	6,828	0.47%
2019/11/12	2	51.00	0	0.00	51.30	2	6,907	0.03%
2019/11/11	2	51.00	1.7	51.32	51.30	0.3	7,085	0.00%
2019/11/08	22	51.01	0	0.00	51.20	22	7,213	0.30%
2019/11/07	0	0.00	4	51.40	51.10	-4	7,432	-0.05%
2019/11/06	3	51.90	2	51.90	51.90	1	7,483	0.01%
2019/11/05	4	52.75	43	52.56	52.60	-39	7,449	-0.52%
2019/11/04	2	51.15	12	51.61	52.30	-10	7,357	-0.14%
2019/10/31	0	0.00	1	51.50	50.90	-1	7,342	-0.01%
2019/10/30	2	51.65	4	52.50	50.70	-2	7,389	-0.03%
2019/10/29	8	51.99	20	51.53	51.50	-12	7,347	-0.16%
2019/10/28	1	51.50	38	51.63	51.50	-37	7,324	-0.51%
2019/10/25	20	50.00	21	50.49	50.50	-1	7,221	-0.01%
2019/10/24	1	49.95	0	0.00	50.20	1	7,216	0.01%
2019/10/23	3	50.00	0	0.00	49.80	3	7,276	0.04%
2019/10/22	20	49.30	12	49.89	50.00	8	7,270	0.11%
2019/10/21	12	49.25	0	0.00	49.30	12	7,251	0.17%
2019/10/18	1	49.05	1	48.90	49.00	0	7,237	0.00%
2019/10/17	13	49.00	10	49.30	49.30	3	7,309	0.04%
2019/10/16	11	49.30	23	49.37	49.20	-12	7,294	-0.16%
2019/10/15	30	49.83	0	0.00	49.35	30	7,321	0.41%
2019/10/09	0	0.00	3	49.55	49.35	-3	7,571	-0.04%
2019/10/04	0	0.00	2	51.20	50.20	-2	7,807	-0.03%
2019/10/03	2	49.80	0	0.00	50.20	2	7,897	0.03%
2019/10/02	14	50.17	20	50.20	50.10	-6	7,934	-0.08%
2019/10/01	22	49.11	0	0.00	49.45	22	7,976	0.28%
2019/09/27	22	50.50	10.1	49.65	49.65	12	8,032	0.15%
2019/09/26	17	51.49	0	0.00	51.10	17	8,010	0.21%
2019/09/25	29	52.15	4	53.45	51.80	25	8,066	0.31%
2019/09/24	2.1	52.92	50	53.57	53.90	-48	7,979	-0.60%
2019/09/23	0	0.00	1	52.00	52.30	-1	7,952	-0.01%
2019/09/20	14	51.18	0	0.00	51.10	14	8,281	0.17%
2019/09/19	30	50.80	21	50.92	50.90	9	8,405	0.11%
2019/09/18	20	51.00	18	51.10	51.10	2	8,555	0.02%
2019/09/17	7	51.64	1	51.10	51.20	6	8,635	0.07%
2019/09/16	41	51.62	3	51.60	51.70	38	8,714	0.44%
2019/09/12	12	52.07	14	52.64	52.70	-2	8,734	-0.02%
2019/09/11	10	52.50	3	52.30	52.30	7	8,823	0.08%
2019/09/10	3	53.00	10	52.90	53.30	-7	8,828	-0.08%
2019/09/09	6	53.37	10	53.44	53.30	-4	8,780	-0.05%
2019/09/06	20	52.45	1	52.30	52.40	19	8,627	0.22%
2019/09/05	3	51.67	15	52.43	52.40	-12	8,571	-0.14%
2019/09/04	0	0.00	2	50.80	50.70	-2	8,444	-0.02%
2019/09/03	1	51.10	0	0.00	51.30	1	8,423	0.01%
2019/09/02	15	51.55	2	51.05	51.40	13	8,407	0.15%
2019/08/30	1	52.90	5	53.08	52.80	-4	8,226	-0.05%
2019/08/29	1	52.60	0	0.00	52.60	1	8,179	0.01%
2019/08/28	0	0.00	4	52.45	53.00	-4	8,140	-0.05%
2019/08/27	3	53.10	40	52.35	52.20	-37	8,115	-0.46%
2019/08/26	5	53.42	11	53.25	52.70	-6	8,061	-0.07%
2019/08/23	12	53.08	4	53.33	53.00	8	7,872	0.10%
2019/08/22	3	52.80	30	53.16	53.30	-27	7,829	-0.34%
2019/08/21	11	52.98	35	53.33	53.10	-24	7,731	-0.31%
2019/08/20	38	52.06	74	52.63	52.80	-36	7,524	-0.48%
2019/08/19	67	50.69	66	50.75	50.80	1	7,070	0.01%
2019/08/16	11	47.17	15	48.47	49.60	-4	6,718	-0.06%
2019/08/15	1	46.55	6	46.45	46.30	-5	6,506	-0.08%
2019/08/14	7	49.20	8	49.29	48.20	-1	6,395	-0.02%
2019/08/13	6	49.68	5	49.30	49.40	1	6,243	0.02%
2019/08/12	41	48.91	23	49.44	49.45	18	6,127	0.29%
2019/08/08	11	46.98	12	46.88	46.80	-1	5,960	-0.02%
2019/08/06	22	45.03	8	46.22	46.50	14	5,914	0.24%
2019/08/05	1	45.50	0	0.00	45.60	1	5,859	0.02%
2019/07/31	0	0.00	6	47.07	46.80	-6	5,744	-0.10%
2019/07/30	1	47.30	0	0.00	47.30	1	5,716	0.02%
2019/07/29	11	48.31	0	0.00	48.30	11	5,732	0.19%
2019/07/26	20	48.50	0	0.00	48.70	20	5,685	0.35%
2019/07/25	3	48.83	18	49.34	48.75	-15	5,664	-0.26%
2019/07/24	22	48.70	35	49.19	48.90	-13	5,604	-0.23%
2019/07/23	77	49.03	17	48.94	49.00	60	5,588	1.07%
2019/07/22	4	48.20	12	48.30	48.35	-8	5,537	-0.14%
2019/07/19	17	47.91	15	48.20	48.20	2	5,577	0.04%
2019/07/18	1	48.05	20	48.08	48.05	-19	5,493	-0.35%
2019/07/17	15	48.67	0	0.00	48.90	15	5,448	0.28%
2019/07/16	23	49.13	0	0.00	48.80	23	5,380	0.43%
2019/07/15	14	49.90	3	50.60	49.90	11	5,272	0.21%
2019/07/12	26	53.53	11	53.36	53.50	15	5,095	0.29%
2019/07/11	5	53.10	2	52.90	52.80	3	5,063	0.06%
2019/07/10	10	52.50	0	0.00	52.50	10	5,002	0.20%
2019/07/09	43	52.49	50	52.50	52.30	-7	4,972	-0.14%
2019/07/08	7	54.94	10	54.90	54.80	-3	4,894	-0.06%
2019/07/05	5	54.50	0	0.00	54.70	5	4,867	0.10%
2019/07/03	13	53.51	12	54.46	54.40	1	4,751	0.02%
2019/07/02	1	54.10	0.5	54.20	54.20	0.5	4,750	0.01%
2019/07/01	6	54.40	1.1	53.68	53.80	4.9	4,823	0.10%
2019/06/28	4.1	52.13	13	52.85	53.20	-8.9	4,739	-0.19%
2019/06/27	18	52.89	39	53.22	53.40	-21	4,581	-0.46%
2019/06/26	11	49.48	8	49.46	50.00	3	4,170	0.07%
2019/06/25	0	0.00	21	48.06	47.75	-21	3,984	-0.53%
2019/06/24	5	46.80	0	0.00	46.90	5	3,885	0.13%
2019/06/21	20	47.03	10	47.20	46.40	10	3,819	0.26%
2019/06/20	2	47.50	10	47.45	47.50	-8	3,768	-0.21%
2019/06/19	5	48.56	15	48.57	48.50	-10	3,870	-0.26%
2019/06/18	10	47.20	2	46.60	47.05	8	4,005	0.20%
2019/06/14	0	0.00	10	45.10	45.25	-10	4,037	-0.25%
2019/06/13	5	45.00	0	0.00	44.55	5	4,114	0.12%
2019/06/12	15	44.65	0	0.00	44.45	15	4,140	0.36%
2019/06/10	0	0.00	5	45.25	45.20	-5	4,144	-0.12%
2019/06/05	1	44.95	0	0.00	44.85	1	4,237	0.02%
2019/05/30	6	44.70	0	0.00	44.60	6	4,523	0.13%
2019/05/24	2	44.38	1	44.50	44.50	1	5,182	0.02%
2019/05/22	0	0.00	7	44.90	44.90	-7	5,607	-0.12%
2019/05/21	0	0.00	8	44.88	45.00	-8	5,911	-0.14%
2019/05/17	2	45.00	0	0.00	44.90	2	6,113	0.03%
2019/05/16	15	46.03	0	0.00	44.95	15	6,412	0.23%
2019/05/15	1	48.15	0	0.00	46.80	1	6,446	0.02%
2019/05/14	1	47.65	3	46.65	47.90	-2	6,556	-0.03%
2019/05/09	0	0.00	16	47.00	47.20	-16	6,687	-0.24%
2019/05/08	1	48.55	0	0.00	48.55	1	6,683	0.01%
2019/05/07	2	48.73	0	0.00	49.00	2	6,734	0.03%
2019/05/06	16	48.21	0	0.00	48.05	16	6,786	0.24%
2019/05/02	0	0.00	1	50.00	50.10	-1	6,924	-0.01%
2019/04/29	1	49.60	0	0.00	49.60	1	6,982	0.01%
2019/04/26	0	0.00	1	50.70	50.80	-1	6,989	-0.01%
2019/04/25	1	52.80	2	52.00	51.30	-1	7,103	-0.01%
2019/04/24	2	52.00	0	0.00	52.80	2	7,086	0.03%
2019/04/23	0	0.00	1	51.50	51.20	-1	7,089	-0.01%
2019/04/19	2	51.70	10	52.00	51.50	-8	7,234	-0.11%
2019/04/18	1	51.20	0	0.00	51.20	1	7,282	0.01%
2019/04/17	1	52.40	11	53.30	52.40	-10	7,451	-0.13%
2019/04/16	3	50.97	0	0.00	51.90	3	7,450	0.04%
2019/04/15	2	50.15	2	49.90	50.50	0	7,540	0.00%
2019/04/10	10	51.00	3	51.50	51.00	7	7,800	0.09%
2019/04/09	10	50.80	19	52.25	52.30	-9	7,968	-0.11%
2019/04/08	0	0.00	15	51.53	51.40	-15	8,215	-0.18%
2019/04/03	6	51.67	14	51.31	51.20	-8	8,665	-0.09%
2019/04/02	5	49.50	24	49.25	49.80	-19	9,014	-0.21%
2019/04/01	2	49.50	4	49.85	49.30	-2	9,380	-0.02%
2019/03/29	8	49.23	7	49.22	49.10	1	9,440	0.01%
2019/03/28	0	0.00	1	48.65	49.05	-1	9,726	-0.01%
2019/03/27	12	48.73	9	48.86	49.00	3	9,779	0.03%
2019/03/26	10	49.45	12	49.33	49.30	-2	9,742	-0.02%
2019/03/25	20	48.93	3	49.30	49.15	17	9,760	0.17%
2019/03/22	5	50.10	13	50.28	50.50	-8	9,734	-0.08%
2019/03/21	7	49.15	32	49.59	50.50	-25	9,659	-0.26%
2019/03/20	0	0.00	22	48.10	48.00	-22	9,503	-0.23%
2019/03/19	11	48.10	19	47.94	48.00	-8	9,530	-0.08%
2019/03/18	15	46.82	40	47.30	47.40	-25	9,614	-0.26%
2019/03/14	36	46.09	0	0.00	45.95	36	9,587	0.38%
2019/03/13	0	0.00	30	46.40	46.25	-30	9,640	-0.31%
2019/03/12	22	46.87	0	0.00	46.65	22	9,668	0.23%
2019/03/11	11	45.85	12	46.63	46.65	-1	9,782	-0.01%
2019/03/08	5	46.35	0	0.00	46.35	5	9,850	0.05%
2019/03/07	7	46.94	2	46.80	46.70	5	9,953	0.05%
2019/03/06	4	48.33	1	48.20	47.75	3	10,031	0.03%
2019/03/05	6	48.71	19	48.30	47.75	-13	10,119	-0.13%
2019/03/04	21	48.70	34	48.76	48.90	-13	10,064	-0.13%
2019/02/27	5	47.90	5	48.35	47.90	0	10,060	0.00%
2019/02/26	13	47.82	32	47.82	47.70	-19	9,914	-0.19%
2019/02/25	3	45.93	3	45.67	46.10	0	9,622	0.00%
2019/02/22	11	45.67	3	45.32	45.60	8	9,614	0.08%
2019/02/21	51	46.44	12	46.95	45.50	39	9,562	0.41%
2019/02/20	20	44.90	54	45.62	46.00	-34	9,284	-0.37%
2019/02/19	2	44.85	5	44.80	44.80	-3	9,157	-0.03%
2019/02/18	1	44.55	8	44.64	44.65	-7	9,236	-0.08%
2019/02/15	4	43.98	26	43.94	44.00	-22	9,092	-0.24%
2019/02/14	5	42.91	4	42.75	42.95	1	8,790	0.01%
2019/02/13	26	42.06	1	41.75	42.90	25	8,705	0.29%
2019/02/12	8	41.68	14	41.64	41.70	-6	8,571	-0.07%
2019/02/11	5	40.75	12	40.44	40.75	-7	8,450	-0.08%
2019/01/30	7	40.21	0	0.00	40.15	7	8,432	0.08%
2019/01/29	2	40.05	2	39.95	40.25	0	8,408	0.00%
2019/01/28	2	40.35	2	40.15	40.30	0	8,391	0.00%
2019/01/25	2	40.28	1	40.30	40.00	1	8,403	0.01%
2019/01/24	4	40.88	6	40.11	39.95	-2	8,410	-0.02%
2019/01/21	0	0.00	1	40.35	40.40	-1	8,351	-0.01%
2019/01/18	1	39.95	0	0.00	39.80	1	8,403	0.01%
2019/01/17	12	40.03	3	40.22	39.85	9	8,447	0.11%
2019/01/16	1	39.90	0	0.00	39.70	1	8,393	0.01%
2019/01/15	0	0.00	10	39.80	39.80	-10	8,382	-0.12%
2019/01/14	10	39.00	0	0.00	38.90	10	8,399	0.12%
2019/01/11	0	0.00	1	40.25	39.50	-1	8,398	-0.01%
2019/01/10	2	39.80	2	39.68	40.15	0	8,360	0.00%
2019/01/09	27	40.20	0	0.00	39.80	27	8,352	0.32%
2019/01/08	1	41.65	5.1	41.24	40.85	-4.1	8,174	-0.05%
2019/01/07	10.1	40.28	5	40.42	41.15	5.1	8,064	0.06%
2019/01/04	1	38.85	0	0.00	39.20	1	7,973	0.01%
2019/01/03	7	39.24	12	39.12	38.65	-5	7,928	-0.06%
2019/01/02	9	39.86	10	39.75	39.40	-1	7,860	-0.01%
2018/12/28	10	40.06	4	40.10	40.20	6	7,801	0.08%
2018/12/27	15	42.09	16	42.53	40.45	-1	7,688	-0.01%
2018/12/26	65	43.48	28	41.80	41.30	37	7,361	0.50%
2018/12/25	34	43.66	43	44.11	44.90	-9	6,817	-0.13%
2018/12/24	4	41.96	51	42.46	43.55	-47	6,266	-0.75%
2018/12/22	5	39.99	3	40.05	39.70	2	5,869	0.03%
2018/12/21	2	39.95	11	39.59	38.75	-9	5,801	-0.16%
2018/12/18	2	37.70	2	37.35	37.85	0	5,439	0.00%
2018/12/17	4	37.84	2	37.90	37.75	2	5,397	0.04%
2018/12/14	15	38.05	3	38.00	38.15	12	5,426	0.22%
2018/12/13	21	38.79	0	0.00	38.70	21	5,354	0.39%
2018/12/12	0	0.00	9	39.10	39.05	-9	5,307	-0.17%
2018/12/11	66	39.67	55	39.77	39.00	11	5,259	0.21%
2018/12/10	5	40.60	0	0.00	40.80	5	5,168	0.10%
2018/12/06	16	39.77	44	40.28	39.20	-28	5,147	-0.54%
2018/12/05	2	41.20	69	40.99	40.95	-67	5,118	-1.31%
2018/12/04	124	41.83	5	42.00	41.70	119	5,152	2.31%	大買/鉅額交易
2018/12/03	4	40.48	49	40.40	41.10	-45	5,077	-0.89%
2018/11/30	5	39.40	0	0.00	38.85	5	4,964	0.10%
2018/11/29	23	40.08	9	40.01	38.60	14	4,884	0.29%
2018/11/28	0	0.00	20	39.28	39.40	-20	4,733	-0.42%
2018/11/26	2	37.25	2	37.60	37.90	0	4,559	0.00%
2018/11/23	5	37.95	11	38.05	38.05	-6	4,609	-0.13%
2018/11/21	44	37.12	5	37.05	37.05	39	4,700	0.83%
2018/11/20	10	38.00	0	0.00	38.25	10	4,633	0.22%
2018/11/19	1	38.75	2	38.90	39.20	-1	4,569	-0.02%
2018/11/16	3	37.70	3	37.00	38.50	0	4,576	0.00%
2018/11/15	3	38.58	1	39.85	38.30	2	4,481	0.04%
2018/11/13	3	40.23	2	39.95	40.40	1	4,610	0.02%
2018/11/12	5	41.87	5	41.50	41.45	0	4,841	0.00%
2018/11/08	1	42.55	1	42.20	41.30	0	5,188	0.00%
2018/11/07	0	0.00	1	41.90	42.00	-1	5,234	-0.02%
2018/11/06	0	0.00	7	41.05	41.05	-7	5,294	-0.13%
2018/11/02	7	42.33	6	42.28	42.05	1	5,347	0.02%
2018/11/01	0	0.00	16	41.38	42.50	-16	5,348	-0.30%
2018/10/31	2	40.50	11	40.68	40.45	-9	5,354	-0.17%
2018/10/30	10	38.80	10	39.00	39.00	0	5,361	0.00%
2018/10/29	3	40.77	3	40.45	39.90	0	5,366	0.00%
2018/10/26	3	40.03	3	39.88	40.20	0	5,447	0.00%
2018/10/25	1	36.45	1	36.90	39.00	0	5,461	0.00%
2018/10/24	6	38.38	13	38.48	38.45	-7	5,452	-0.13%
2018/10/22	13	39.59	0	0.00	39.45	13	5,610	0.23%
2018/10/19	20	39.55	0	0.00	40.20	20	5,771	0.35%
2018/10/17	5	42.40	15	40.82	40.65	-10	6,369	-0.16%
2018/10/16	5	41.70	5	42.30	41.70	0	6,429	0.00%
2018/10/15	1	41.75	3	42.05	41.75	-2	6,534	-0.03%
2018/10/12	2	41.50	1	41.45	42.50	1	6,653	0.02%
2018/10/11	1	42.00	2	41.90	41.70	-1	6,817	-0.01%
2018/10/08	2	46.40	3	47.23	47.60	-1	6,735	-0.01%
2018/10/05	1	47.30	0	0.00	46.15	1	6,728	0.01%
2018/10/04	5	47.95	0	0.00	47.95	5	6,706	0.07%
2018/10/03	5	48.80	5	48.15	48.15	0	6,761	0.00%
2018/10/01	1	48.80	10	48.90	49.20	-9	6,911	-0.13%
2018/09/28	1	47.70	1	47.90	48.20	0	6,966	0.00%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/26	13.4	48.24	3	48.20	48.20	10.4	7,165	0.14%
2018/09/25	3	49.00	3	49.10	49.00	0	7,155	0.00%
2018/09/21	1.1	48.79	0	0.00	48.60	1.1	7,166	0.02%
2018/09/20	3	48.83	1	48.80	48.60	2	7,211	0.03%
2018/09/19	1	50.40	0	0.00	49.90	1	7,207	0.01%
2018/09/18	22	51.04	6	50.27	50.00	16	7,229	0.22%
2018/09/17	16	51.48	0	0.00	51.60	16	7,234	0.22%
2018/09/14	0	0.00	34	50.99	51.90	-34	7,293	-0.47%
2018/09/13	31	49.17	0	0.00	48.60	31	7,376	0.42%
2018/09/12	0	0.00	1	50.00	49.20	-1	7,430	-0.01%
2018/09/11	1	49.45	1	50.00	50.10	0	7,486	0.00%
2018/09/10	1	49.10	1	49.15	48.95	0	7,595	0.00%
2018/09/07	4	50.09	1	50.80	49.70	3	7,645	0.04%
2018/09/06	5	51.90	1	51.80	51.70	4	7,630	0.05%
2018/09/05	0	0.00	4	52.95	52.30	-4	7,654	-0.05%
2018/09/04	1	52.40	2	52.70	52.30	-1	7,692	-0.01%
2018/08/31	1	51.90	0	0.00	52.40	1	7,971	0.01%
2018/08/30	17	52.09	17	51.71	51.30	0	8,074	0.00%
2018/08/29	10	53.72	7	54.49	53.00	3	8,043	0.04%
2018/08/28	7	54.10	8	54.18	53.70	-1	8,093	-0.01%
2018/08/27	12	52.06	54	52.73	52.80	-42	8,079	-0.52%
2018/08/24	10	51.30	1	51.50	51.50	9	8,111	0.11%
2018/08/23	2	51.00	2	51.50	51.90	0	8,243	0.00%
2018/08/22	7	51.59	1	51.30	51.30	6	8,319	0.07%
2018/08/21	0	0.00	24	51.97	52.00	-24	8,311	-0.29%
2018/08/20	26	49.26	1	49.30	49.00	25	8,274	0.30%
2018/08/17	43	51.82	0	0.00	50.30	43	8,296	0.52%
2018/08/16	4	53.23	2	53.25	53.20	2	8,213	0.02%
2018/08/15	52	54.76	3	56.87	54.40	49	8,285	0.59%
2018/08/14	1	56.50	1	57.30	56.40	0	8,167	0.00%
2018/08/13	24	56.62	5	56.22	54.80	19	8,390	0.23%
2018/08/10	1	57.70	0	0.00	57.20	1	8,745	0.01%
2018/08/09	2	57.30	1	57.30	57.10	1	9,040	0.01%
2018/08/08	3	58.07	2	57.40	57.40	1	9,330	0.01%
2018/08/07	3	58.10	4	57.58	57.60	-1	9,430	-0.01%
2018/08/06	6	58.00	0	0.00	58.20	6	9,564	0.06%
2018/08/03	14	59.29	3	59.10	58.90	11	9,636	0.11%
2018/08/02	22	60.19	10	58.80	58.80	12	9,871	0.12%
2018/08/01	0	0.00	1	62.00	61.40	-1	9,899	-0.01%
2018/07/31	2	60.85	0	0.00	61.40	2	9,873	0.02%
2018/07/30	2	60.60	0	0.00	60.30	2	9,961	0.02%
2018/07/27	27	62.96	1	63.00	62.70	26	9,989	0.26%
2018/07/26	4	64.25	10	63.40	63.40	-6	9,945	-0.06%
2018/07/25	32	65.52	57	66.11	66.30	-25	9,752	-0.26%
2018/07/24	0	0.00	12	61.73	62.40	-12	9,346	-0.13%
2018/07/23	12	58.33	13	57.94	57.70	-1	9,108	-0.01%
2018/07/20	22	58.60	6	59.47	58.00	16	9,078	0.18%
2018/07/19	4	61.43	3	61.03	61.10	1	8,995	0.01%
2018/07/18	10	62.70	26	62.02	62.80	-16	8,980	-0.18%
2018/07/17	11	59.19	1	59.00	59.50	10	8,875	0.11%
2018/07/16	7	60.03	2	59.60	59.60	5	8,989	0.06%
2018/07/13	2	59.00	10	59.20	59.20	-8	9,048	-0.09%
2018/07/12	19	58.34	2	58.20	58.20	17	9,086	0.19%
2018/07/11	3	62.80	5	62.70	62.60	-2	9,133	-0.02%
2018/07/10	1	62.70	0	0.00	62.70	1	9,174	0.01%
2018/07/09	1	61.80	0	0.00	61.60	1	9,201	0.01%
2018/07/06	11	64.50	12	64.93	64.20	-1	9,259	-0.01%
2018/07/05	29	65.86	1	63.50	63.70	28	9,486	0.30%
2018/07/04	4	67.03	1	66.40	67.70	3	9,449	0.03%
2018/07/03	6	66.02	4	66.40	65.00	2	9,552	0.02%
2018/07/02	5	67.10	5	66.30	66.30	0	9,586	0.00%
2018/06/29	0	0.00	10	67.10	67.40	-10	9,666	-0.10%
2018/06/28	22	66.21	0	0.00	65.30	22	9,593	0.23%
2018/06/26	5	67.50	0	0.00	68.00	5	9,593	0.05%
2018/06/25	14	67.11	13	68.59	67.90	1	9,618	0.01%
2018/06/22	23	68.79	2	69.10	67.50	21	9,587	0.22%
2018/06/21	4	72.60	4	72.18	71.60	0	9,489	0.00%
2018/06/20	15	73.63	2	73.50	73.60	13	9,533	0.14%
2018/06/19	3	73.50	13	76.20	76.50	-10	9,505	-0.11%
2018/06/15	12	74.79	0	0.00	73.90	12	9,390	0.13%
2018/06/14	1	75.10	3	76.50	75.10	-2	9,317	-0.02%
2018/06/13	2	76.40	0	0.00	76.60	2	9,411	0.02%
2018/06/12	3	76.40	0	0.00	77.20	3	9,510	0.03%
2018/06/11	6	77.07	15	77.76	77.50	-9	9,498	-0.09%
2018/06/08	16	75.35	3	75.47	74.50	13	9,390	0.14%
2018/06/07	11	74.65	0	0.00	74.30	11	9,394	0.12%
2018/06/06	0	0.00	1	76.80	76.40	-1	9,451	-0.01%
2018/06/05	7	78.90	5	79.08	76.20	2	9,464	0.02%
2018/06/01	0	0.00	5	80.20	79.90	-5	9,873	-0.05%
2018/05/31	14	81.01	9	81.18	79.10	5	9,878	0.05%
2018/05/30	9	79.54	55	78.87	78.60	-46	9,870	-0.47%
2018/05/29	11	81.37	0	0.00	80.80	11	9,810	0.11%
2018/05/28	23	82.55	8	82.20	82.20	15	9,801	0.15%
2018/05/25	5	84.30	0	0.00	83.50	5	9,755	0.05%
2018/05/24	11	85.51	6	87.08	86.40	5	9,690	0.05%
2018/05/23	11	87.68	11	88.00	87.50	0	9,635	0.00%
2018/05/22	8	88.43	7	87.54	88.80	1	9,591	0.01%
2018/05/21	22	87.19	17	87.54	86.30	5	9,635	0.05%
2018/05/18	27	83.32	30	83.93	85.20	-3	9,483	-0.03%
2018/05/17	18	80.27	37	79.79	80.60	-19	9,237	-0.21%
2018/05/16	30	78.39	13	78.15	75.60	17	9,016	0.19%
2018/05/15	9	78.22	18	77.83	79.10	-9	8,824	-0.10%
2018/05/14	5	75.56	4	78.15	77.50	1	8,869	0.01%
2018/05/11	3	74.80	74	75.40	75.90	-71	8,772	-0.81%
2018/05/10	29	75.87	49	75.61	76.00	-20	8,738	-0.23%
2018/05/09	21	70.59	47	71.46	71.90	-26	8,561	-0.30%
2018/05/08	7	70.10	0	0.00	69.60	7	8,500	0.08%
2018/05/07	16	70.70	12	71.47	71.60	4	8,561	0.05%
2018/05/04	1	66.60	17	69.04	69.30	-16	8,656	-0.18%
2018/05/03	3	66.80	12	66.82	66.30	-9	8,631	-0.10%
2018/05/02	1	65.40	0	0.00	64.70	1	8,727	0.01%
2018/04/26	1	63.80	20	64.00	63.50	-19	9,209	-0.21%
2018/04/25	4	64.80	20	64.92	64.50	-16	9,162	-0.17%
2018/04/23	20	64.30	20	65.25	65.40	0	9,242	0.00%
2018/04/20	26	65.09	1	64.50	64.50	25	9,316	0.27%
2018/04/19	2	67.60	17	67.81	67.10	-15	9,236	-0.16%
2018/04/18	5	66.62	18	66.82	67.00	-13	9,337	-0.14%
2018/04/17	32	65.83	1	66.20	65.80	31	9,534	0.33%
2018/04/16	25	67.51	1	66.70	66.70	24	9,561	0.25%
2018/04/13	26	70.54	7	71.13	69.50	19	9,646	0.20%
2018/04/12	44	70.97	2	70.80	71.20	42	9,783	0.43%
2018/04/11	35	72.54	100	72.33	73.20	-65	9,756	-0.67%
2018/04/10	22	68.41	5	69.32	67.80	17	9,676	0.18%
2018/04/09	32	70.28	54	71.57	70.00	-22	9,651	-0.23%
2018/04/03	29	68.48	33	69.28	68.50	-4	9,496	-0.04%
2018/04/02	17	68.06	28	69.16	67.70	-11	9,481	-0.12%
2018/03/31	0	0.00	2	67.00	66.80	-2	9,370	-0.02%
2018/03/30	5	66.78	2	67.85	66.10	3	9,371	0.03%
2018/03/29	53	67.82	15	67.97	67.90	38	9,346	0.41%
2018/03/28	15	66.87	30	68.35	66.80	-15	9,330	-0.16%
2018/03/27	5	67.70	5	68.50	67.60	0	9,274	0.00%
2018/03/23	5	66.60	9	66.90	66.60	-4	9,455	-0.04%
2018/03/22	20	66.44	0	0.00	66.00	20	9,397	0.21%
2018/03/21	6	67.00	0	0.00	66.70	6	9,471	0.06%
2018/03/20	1	67.10	1	67.20	67.20	0	9,688	0.00%
2018/03/19	17	67.77	3.7	67.60	66.90	13.3	9,804	0.14%
2018/03/16	5	66.60	5	69.10	69.10	0	9,671	0.00%
2018/03/15	5	67.70	16	67.96	67.70	-11	9,560	-0.12%
2018/03/14	19	66.92	9	66.43	66.30	10	9,556	0.10%
2018/03/13	101	66.34	12	66.63	66.30	89	9,590	0.93%	大買/
2018/03/12	18	67.53	6.1	66.80	66.60	11.9	9,519	0.13%
2018/03/09	41	69.88	7	69.60	69.40	34	9,414	0.36%
2018/03/08	63	72.62	43	73.36	72.40	20	9,334	0.21%
2018/03/07	7	71.90	16	72.39	72.70	-9	8,991	-0.10%
2018/03/06	5	69.40	0	0.00	69.30	5	8,905	0.06%
2018/03/05	3	70.53	6	69.70	69.90	-3	8,961	-0.03%
2018/03/02	2	68.15	0	0.00	68.10	2	8,984	0.02%
2018/03/01	2	69.50	0	0.00	70.80	2	9,006	0.02%
2018/02/26	18	73.03	4	73.53	72.60	14	8,835	0.16%
2018/02/23	8	73.10	16	74.69	72.10	-8	8,758	-0.09%
2018/02/22	26	72.75	0	0.00	72.50	26	8,743	0.30%
2018/02/21	0	0.00	32	71.99	74.10	-32	8,709	-0.37%
2018/02/12	6	67.25	16	67.53	67.40	-10	8,591	-0.12%
2018/02/09	16	66.40	10	67.38	66.30	6	8,509	0.07%
2018/02/08	4	65.90	5	67.84	67.00	-1	8,355	-0.01%
2018/02/07	12	67.75	2	68.80	66.00	10	8,327	0.12%
2018/02/06	16	63.52	18	64.81	64.70	-2	8,225	-0.02%
2018/02/05	10	70.70	0	0.00	69.00	10	8,162	0.12%
2018/01/31	5	73.32	0	0.00	72.70	5	8,392	0.06%
2018/01/30	12	73.02	4	73.60	74.20	8	8,342	0.10%
2018/01/29	21	74.30	25	75.44	75.00	-4	8,311	-0.05%
2018/01/26	3	70.87	0	0.00	70.40	3	8,146	0.04%
2018/01/25	4.1	72.36	47	72.58	72.80	-42.9	8,089	-0.53%
2018/01/24	26	70.87	24	70.67	70.30	2	8,017	0.02%
2018/01/23	19	66.90	36	67.83	67.00	-17	7,896	-0.22%
2018/01/22	2	66.00	17	66.81	67.30	-15	7,883	-0.19%
2018/01/19	10	65.30	21	64.89	65.00	-11	7,927	-0.14%
2018/01/18	4	64.20	0	0.00	64.20	4	7,966	0.05%
2018/01/17	0	0.00	6	64.60	65.20	-6	8,030	-0.07%
2018/01/16	17	64.31	8	65.09	63.00	9	8,226	0.11%
2018/01/15	30	63.65	1	63.40	63.30	29	8,247	0.35%
2018/01/12	60	66.39	8	65.89	65.60	52	8,190	0.63%
2018/01/11	11	66.58	24	66.17	68.00	-13	8,023	-0.16%
2018/01/10	32	62.51	20	62.43	61.90	12	7,768	0.15%
2018/01/09	3	62.33	42	62.14	61.50	-39	7,634	-0.51%
2018/01/08	5	60.72	18	60.44	61.00	-13	7,466	-0.17%
2018/01/05	0	0.00	67	58.48	58.20	-67	7,233	-0.93%
2018/01/04	4	57.68	22	57.89	59.20	-18	7,106	-0.25%
2018/01/03	0	0.00	24	54.99	55.30	-24	6,888	-0.35%