技嘉 (2376)-永豐金-敦北券商分點個股進出

台股 » 個股 » 技嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

技嘉

(2376)

可現股當沖

股價
274.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,404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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	19.1	272.61	17	272.44	274.50	2.1	7,393	0.03%
2024/12/10	2.1	273.07	0.4	273.00	274.00	1.7	7,409	0.02%
2024/12/09	30.1	277.50	0.2	282.50	277.50	29.9	7,490	0.40%
2024/12/06	0.1	281.75	1	280.51	281.50	-0.9	7,479	-0.01%
2024/12/04	1.2	281.03	30	282.50	282.00	-28.8	7,564	-0.38%
2024/12/03	1.1	279.44	1	277.00	278.00	0.1	7,667	0.00%
2024/12/02	0	275.00	0	0.00	273.50	0	7,733	0.00%
2024/11/29	22	273.36	24.1	269.01	271.50	-2.1	7,766	-0.03%
2024/11/28	3.1	266.77	0.1	271.00	270.00	3	7,772	0.04%
2024/11/27	1.2	275.75	0	0.00	271.50	1.2	7,794	0.02%
2024/11/26	6	286.24	10	284.00	284.00	-4	7,719	-0.05%
2024/11/25	13.1	288.19	0	0.00	283.00	13.1	7,761	0.17%
2024/11/22	0.1	283.50	5	284.50	281.50	-5	8,063	-0.06%
2024/11/21	5	283.00	0	0.00	280.00	5	8,053	0.06%
2024/11/20	4	281.00	4.2	283.69	279.00	-0.2	8,019	0.00%
2024/11/19	11	282.18	8.1	280.36	282.50	2.9	8,023	0.04%
2024/11/18	14.4	274.02	12	276.41	275.50	2.4	8,023	0.03%
2024/11/15	10.6	281.89	8.4	282.00	282.50	2.2	7,966	0.03%
2024/11/14	16.3	299.49	4.2	297.43	291.00	12.1	8,054	0.15%
2024/11/13	1.1	296.66	3.4	297.24	300.50	-2.3	8,294	-0.03%
2024/11/12	3.1	296.35	19.1	298.43	295.00	-16	8,330	-0.19%
2024/11/11	4.1	307.03	5.9	305.25	303.00	-1.8	8,296	-0.02%
2024/11/08	3	304.67	10	306.10	305.50	-7	8,338	-0.08%
2024/11/07	3.5	306.11	6.4	305.57	304.50	-2.9	8,370	-0.03%
2024/11/06	47.3	302.54	62.2	303.69	303.00	-14.9	8,387	-0.18%
2024/11/05	10.2	291.34	19.4	293.43	294.00	-9.3	8,082	-0.11%
2024/11/04	6.6	280.74	5.4	280.46	278.50	1.3	7,817	0.02%
2024/11/01	65.1	280.22	71.1	279.82	282.00	-6.1	7,795	-0.08%
2024/10/30	0.1	263.00	0	0.00	261.50	0.1	7,580	0.00%
2024/10/29	1.3	262.74	7.7	264.88	263.50	-6.4	7,681	-0.08%
2024/10/28	2.5	269.24	0	0.00	271.00	2.5	7,723	0.03%
2024/10/25	2	273.00	4	273.62	275.00	-2	7,812	-0.03%
2024/10/24	3.2	271.53	3.1	272.63	270.00	0.1	7,960	0.00%
2024/10/23	2.6	274.88	4	274.00	276.50	-1.4	8,034	-0.02%
2024/10/22	1.1	272.64	3.1	272.20	274.00	-2	8,029	-0.02%
2024/10/21	4.1	271.48	3	270.50	269.00	1.1	8,058	0.01%
2024/10/18	5.5	268.52	0	0.00	267.50	5.5	8,164	0.07%
2024/10/17	7.1	272.69	6.2	272.23	270.50	0.9	8,199	0.01%
2024/10/16	0.2	265.67	3	263.50	265.00	-2.9	8,328	-0.03%
2024/10/15	7.5	270.45	8.1	268.27	268.50	-0.5	8,397	-0.01%
2024/10/14	5.1	263.60	1	262.50	264.50	4.1	8,396	0.05%
2024/10/11	0.5	266.50	1	267.00	266.00	-0.5	8,451	-0.01%
2024/10/09	1	261.59	3	266.33	260.50	-2	8,505	-0.02%
2024/10/08	10	262.50	10	263.50	265.00	0	8,555	0.00%
2024/10/07	0	0.00	2	267.75	268.00	-2	8,745	-0.02%
2024/10/04	2	261.75	3.2	265.17	263.00	-1.2	8,893	-0.01%
2024/10/01	1	258.00	2	262.75	258.00	-1	8,866	-0.01%
2024/09/30	2.1	262.36	0	0.00	258.50	2.1	8,902	0.02%
2024/09/27	0	0.00	3.1	265.87	266.00	-3.1	8,889	-0.03%
2024/09/26	1.1	264.38	8	264.19	263.50	-6.9	8,890	-0.08%
2024/09/25	2	266.50	6	266.09	263.00	-4	8,852	-0.04%
2024/09/24	0.3	261.11	3	261.67	263.00	-2.7	8,777	-0.03%
2024/09/23	1	263.00	2.2	260.65	262.00	-1.2	8,783	-0.01%
2024/09/20	3	257.67	1.1	257.55	255.00	2	8,774	0.02%
2024/09/19	0	0.00	1	252.50	255.50	-1	8,752	-0.01%
2024/09/18	3.1	250.25	0.1	250.00	246.00	3	8,769	0.03%
2024/09/16	0	252.00	0	252.00	251.50	0	8,807	0.00%
2024/09/13	0	252.00	0	0.00	251.50	0	8,923	0.00%
2024/09/12	0.2	252.25	14	252.54	252.50	-13.8	9,157	-0.15%
2024/09/11	0	0.00	0.8	243.20	242.50	-0.8	9,167	-0.01%
2024/09/10	12.4	244.18	1	240.50	239.00	11.4	9,283	0.12%
2024/09/09	1	248.50	0	0.00	249.00	1	9,260	0.01%
2024/09/06	5.2	250.13	4	251.25	252.50	1.2	9,287	0.01%
2024/09/05	2	246.00	0	0.00	242.50	2	9,291	0.02%
2024/09/04	8.2	244.77	5.1	246.32	244.50	3.1	9,365	0.03%
2024/09/03	12	261.53	3	261.18	260.50	9	9,330	0.10%
2024/09/02	4.1	256.68	1	256.54	255.00	3.1	9,302	0.03%
2024/08/30	1.1	262.06	2	261.50	261.00	-0.9	9,327	-0.01%
2024/08/29	1	258.02	12	261.83	262.00	-11	9,354	-0.12%
2024/08/28	6.1	264.83	5	266.30	266.50	1.1	9,369	0.01%
2024/08/27	14.2	265.96	15	266.27	266.50	-0.9	9,470	-0.01%
2024/08/26	14.3	274.65	22.6	273.46	267.00	-8.3	9,455	-0.09%
2024/08/23	2	255.74	3	259.17	260.50	-1	9,369	-0.01%
2024/08/22	2.1	259.24	1	263.50	259.00	1.1	9,467	0.01%
2024/08/21	1	258.54	1	259.00	259.00	0	9,517	0.00%
2024/08/20	1.3	261.57	0.7	262.50	262.00	0.6	9,532	0.01%
2024/08/19	7.1	263.14	8	264.31	262.50	-0.9	9,680	-0.01%
2024/08/16	1	265.49	13.2	261.98	265.00	-12.1	9,642	-0.13%
2024/08/15	6.1	248.68	3	248.17	249.50	3.1	9,467	0.03%
2024/08/14	13	237.54	3	242.00	242.50	10	9,317	0.11%
2024/08/13	5	233.42	2	234.75	236.00	3	9,470	0.03%
2024/08/12	8.4	235.34	6	236.16	236.00	2.3	9,515	0.02%
2024/08/09	1	230.04	4.1	232.22	231.50	-3.1	9,614	-0.03%
2024/08/08	20.4	222.60	11	222.00	222.00	9.4	9,545	0.10%
2024/08/07	5.6	229.54	3.2	235.33	234.50	2.5	9,411	0.03%
2024/08/06	0.4	227.82	3.1	233.81	227.00	-2.7	9,277	-0.03%
2024/08/05	3.3	231.31	0.1	231.00	231.00	3.2	9,255	0.03%
2024/08/02	3	266.50	5	266.30	262.50	-2	9,542	-0.02%
2024/08/01	1	273.50	6	267.00	271.00	-5	9,663	-0.05%
2024/07/31	3	258.48	1.2	256.33	259.00	1.8	9,623	0.02%
2024/07/30	4.3	254.34	2.2	257.45	258.00	2	9,602	0.02%
2024/07/29	7.7	263.69	5.1	256.84	256.00	2.7	9,619	0.03%
2024/07/26	3.2	268.88	10.8	267.24	271.00	-7.6	9,453	-0.08%
2024/07/23	1	278.01	2.2	279.00	280.00	-1.2	9,373	-0.01%
2024/07/22	2.4	274.01	8.3	272.33	272.50	-5.9	9,417	-0.06%
2024/07/19	8.1	278.92	0.2	279.00	277.50	7.9	9,416	0.08%
2024/07/18	21.3	284.08	12	283.67	283.50	9.3	9,476	0.10%
2024/07/17	30.9	294.73	4.3	295.15	293.00	26.6	9,434	0.28%
2024/07/16	1	303.00	1	304.50	302.50	0	9,320	0.00%
2024/07/15	3.1	303.50	0	0.00	302.00	3.1	9,396	0.03%
2024/07/12	0	0.00	1	309.54	309.00	-1	9,404	-0.01%
2024/07/11	1.1	315.52	1.4	315.54	314.00	-0.3	9,473	0.00%
2024/07/10	3.1	316.25	4.7	316.14	317.00	-1.5	9,545	-0.02%
2024/07/09	9	313.44	7	311.79	315.00	2	9,638	0.02%
2024/07/08	13	312.81	18.3	312.96	310.00	-5.3	9,590	-0.05%
2024/07/05	3.2	301.63	3	302.83	301.50	0.2	9,555	0.00%
2024/07/04	5.6	303.55	2.1	303.54	304.00	3.5	10,026	0.03%
2024/07/03	1	304.00	0	304.50	304.00	1	10,309	0.01%
2024/07/02	6.3	302.94	0	0.00	302.00	6.3	10,706	0.06%
2024/07/01	2.2	305.78	0.7	305.19	306.50	1.5	10,885	0.01%
2024/06/28	0	306.00	0.2	306.00	305.50	-0.2	11,133	0.00%
2024/06/27	3.2	304.21	3	304.83	305.00	0.2	11,263	0.00%
2024/06/26	6.3	309.37	4	308.50	308.50	2.3	11,589	0.02%
2024/06/25	19.1	306.12	4.3	308.69	310.00	14.7	11,731	0.13%
2024/06/24	5	312.00	2.2	311.86	312.00	2.8	11,852	0.02%
2024/06/21	3.3	309.42	2	312.00	312.00	1.3	12,038	0.01%
2024/06/20	6.1	316.24	5.1	317.83	314.50	1	12,300	0.01%
2024/06/19	9.2	311.80	27.2	315.10	316.50	-17.9	12,815	-0.14%
2024/06/18	11	306.91	5.1	307.78	308.50	5.9	12,889	0.05%
2024/06/17	20.2	305.78	5	306.70	307.00	15.2	13,137	0.12%
2024/06/14	6.3	313.19	5.2	314.90	315.00	1.1	13,216	0.01%
2024/06/13	3.2	316.00	19.1	315.97	316.00	-15.9	13,332	-0.12%
2024/06/12	5	303.50	5.3	305.81	310.00	-0.3	13,699	0.00%
2024/06/11	5	305.24	9	304.00	302.50	-4	13,974	-0.03%
2024/06/07	7.1	314.68	5	309.50	309.50	2.1	14,489	0.01%
2024/06/06	4	318.50	6	321.83	317.50	-2	14,645	-0.01%
2024/06/05	6	315.33	2.1	316.93	318.00	3.9	14,971	0.03%
2024/06/04	8.5	318.82	4.5	321.39	315.00	4	15,384	0.03%
2024/06/03	8.3	324.80	10.1	325.55	323.50	-1.8	15,524	-0.01%
2024/05/31	7	325.07	2.3	325.93	318.00	4.7	15,608	0.03%
2024/05/30	7	328.07	5	328.60	329.00	2	15,731	0.01%
2024/05/29	23.7	334.29	15	338.57	332.00	8.7	16,211	0.05%
2024/05/28	6	326.67	7.5	327.16	330.00	-1.5	16,352	-0.01%
2024/05/27	6.3	321.31	19.6	321.47	324.00	-13.3	16,522	-0.08%
2024/05/24	6	317.42	5.2	318.60	319.00	0.8	16,697	0.01%
2024/05/23	35.2	328.92	8.5	321.83	317.00	26.7	16,910	0.16%
2024/05/22	6.1	329.18	4.1	329.86	328.50	2	17,111	0.01%
2024/05/21	7	327.93	8	330.06	330.00	-1	17,541	-0.01%
2024/05/20	10.4	329.32	16.2	326.48	325.00	-5.9	17,657	-0.03%
2024/05/17	24.1	323.72	21.5	323.38	322.50	2.6	17,899	0.01%
2024/05/16	3	314.00	4.3	316.65	314.50	-1.3	17,937	-0.01%
2024/05/15	21.4	312.29	7.8	316.24	311.00	13.6	18,425	0.07%
2024/05/14	13.4	316.67	23.1	318.99	320.00	-9.7	18,814	-0.05%
2024/05/13	16.3	311.45	18	312.97	313.00	-1.7	19,032	-0.01%
2024/05/10	3	306.50	4	308.63	307.00	-1	19,496	-0.01%
2024/05/09	2.2	313.22	6	311.08	310.00	-3.8	19,704	-0.02%
2024/05/08	13.8	315.49	21.1	315.89	311.50	-7.3	19,933	-0.04%
2024/05/07	8	299.31	10.1	301.23	312.00	-2	20,004	-0.01%
2024/05/06	3.1	291.82	4	294.63	292.00	-0.9	19,941	0.00%
2024/05/03	2	290.50	0	0.00	286.00	2	20,066	0.01%
2024/05/02	7.2	289.08	2	285.50	288.50	5.2	20,359	0.03%
2024/04/30	0.3	300.00	2	301.25	299.00	-1.7	20,433	-0.01%
2024/04/29	2	301.50	3	300.67	301.00	-1	20,774	0.00%
2024/04/26	4.1	299.07	0.1	295.00	295.50	4	21,500	0.02%
2024/04/25	0	293.52	0	0.00	290.50	0	21,841	0.00%
2024/04/24	10.2	296.40	12	297.50	299.50	-1.9	21,890	-0.01%
2024/04/23	34.2	282.01	1	281.00	281.00	33.2	21,915	0.15%
2024/04/22	2.2	282.54	3.3	283.16	282.50	-1.1	21,890	0.00%
2024/04/19	4.8	293.13	15.2	294.34	292.50	-10.5	21,857	-0.05%
2024/04/18	1.1	302.77	4.6	302.65	302.00	-3.5	21,884	-0.02%
2024/04/17	3.2	304.41	0	0.00	308.00	3.2	22,149	0.01%
2024/04/16	1.5	303.37	3.1	302.21	302.00	-1.6	22,111	-0.01%
2024/04/15	22.2	306.15	1.1	303.02	302.00	21.1	22,218	0.10%
2024/04/12	3.6	324.48	3.3	325.42	318.00	0.3	22,071	0.00%
2024/04/11	14.6	321.40	10	320.20	320.50	4.6	22,015	0.02%
2024/04/10	41.9	330.40	17.7	330.81	320.00	24.2	21,964	0.11%
2024/04/09	16.3	337.94	22.1	337.52	335.00	-5.8	21,664	-0.03%
2024/04/08	14.7	331.21	92.6	330.59	340.00	-77.9	21,721	-0.36%
2024/04/03	9.2	314.58	14	317.07	317.50	-4.8	21,494	-0.02%
2024/04/02	7.2	315.16	31.1	317.96	317.00	-23.9	21,370	-0.11%
2024/04/01	9.2	318.14	8.7	318.93	318.50	0.5	21,222	0.00%
2024/03/29	20.6	317.46	71	319.36	316.00	-50.5	21,146	-0.24%
2024/03/28	8.5	308.53	8	310.50	313.00	0.5	20,885	0.00%
2024/03/27	7.3	304.42	58.2	309.17	310.00	-50.8	20,888	-0.24%
2024/03/26	14	306.00	13.5	305.35	304.50	0.6	20,952	0.00%
2024/03/25	16.9	306.96	63	309.65	306.00	-46.1	20,978	-0.22%
2024/03/22	65.1	300.59	23.1	299.71	303.00	42	21,011	0.20%
2024/03/21	11.4	293.02	8.4	294.40	291.00	3	20,568	0.01%
2024/03/20	18.2	300.61	8.1	305.26	295.00	10.1	20,540	0.05%
2024/03/19	16.6	307.66	7	310.50	305.00	9.6	20,591	0.05%
2024/03/18	31.3	309.10	14.6	309.74	310.50	16.7	20,605	0.08%
2024/03/15	61.6	311.82	11	311.73	313.00	50.6	20,670	0.24%
2024/03/14	66.4	318.41	24.6	319.90	317.50	41.9	20,584	0.20%
2024/03/13	26.5	334.17	25.2	338.66	328.00	1.3	20,968	0.01%
2024/03/12	4.4	358.15	1.2	363.41	355.00	3.2	20,947	0.02%
2024/03/11	12.4	365.88	37	360.95	360.00	-24.6	21,071	-0.12%
2024/03/08	85.9	362.19	20.2	365.39	358.00	65.6	20,879	0.31%
2024/03/07	3.8	363.08	2.1	361.38	359.00	1.7	20,680	0.01%
2024/03/06	8.1	363.07	11.7	362.93	362.50	-3.7	20,673	-0.02%
2024/03/05	11	361.27	37	361.08	361.50	-26	20,875	-0.12%
2024/03/04	39.5	359.75	12.1	369.84	354.50	27.4	20,978	0.13%
2024/03/01	14.4	358.38	18.2	356.65	361.00	-3.8	20,553	-0.02%
2024/02/29	11.2	338.92	10	340.00	345.00	1.2	20,268	0.01%
2024/02/27	11.3	335.78	7.1	329.35	334.00	4.2	20,072	0.02%
2024/02/26	4.1	333.46	4.4	334.73	335.00	-0.4	20,034	0.00%
2024/02/23	7.7	351.95	15	350.77	342.50	-7.3	20,105	-0.04%
2024/02/22	27.7	358.70	16.1	355.27	347.00	11.7	20,284	0.06%
2024/02/21	3.3	346.27	6.3	348.43	347.50	-3.1	19,874	-0.02%
2024/02/20	16.1	355.93	11.3	357.83	357.00	4.8	19,790	0.02%
2024/02/19	23	367.93	67.2	363.34	366.50	-44.1	19,592	-0.23%
2024/02/16	65	379.38	8.5	385.49	381.00	56.5	19,637	0.29%
2024/02/15	31.4	366.61	28.7	361.70	370.50	2.7	19,260	0.01%
2024/02/05	28.2	338.22	32.2	339.40	337.00	-4	18,948	-0.02%
2024/02/02	22.8	328.73	19.2	333.48	333.00	3.6	18,947	0.02%
2024/02/01	17.3	306.96	2.5	310.06	313.50	14.8	18,987	0.08%
2024/01/31	5.4	311.22	8.5	310.04	309.00	-3.1	19,098	-0.02%
2024/01/30	9.1	305.67	22.7	305.50	305.00	-13.7	19,085	-0.07%
2024/01/29	2.1	294.74	32.5	293.19	295.00	-30.4	19,111	-0.16%
2024/01/26	13.5	284.91	10.8	286.02	284.00	2.7	19,311	0.01%
2024/01/25	13.2	295.17	12	293.58	292.00	1.2	19,532	0.01%
2024/01/24	10	293.30	12.4	295.02	293.50	-2.4	19,400	-0.01%
2024/01/23	16.1	292.86	8.3	294.20	291.00	7.8	19,559	0.04%
2024/01/22	40.1	288.46	43.5	289.37	297.50	-3.4	19,345	-0.02%
2024/01/19	7.1	268.45	39.2	267.88	270.50	-32.1	18,793	-0.17%
2024/01/18	7.1	253.83	8.2	254.29	256.00	-1.1	18,715	-0.01%
2024/01/17	13	260.65	4	262.26	257.00	9	18,829	0.05%
2024/01/16	5.3	260.93	2.3	261.21	261.50	3	18,890	0.02%
2024/01/15	10	262.45	8	262.19	260.50	2	19,056	0.01%
2024/01/12	9.6	261.18	8.5	264.11	262.00	1	19,319	0.01%
2024/01/11	15.5	259.83	15	256.83	263.00	0.4	19,423	0.00%
2024/01/10	8.1	248.68	3.1	247.68	247.50	5.1	19,718	0.03%
2024/01/09	5.5	252.68	13.1	252.12	252.00	-7.6	19,960	-0.04%
2024/01/08	0.2	242.00	2	242.00	241.50	-1.8	19,988	-0.01%
2024/01/05	3.6	246.61	4	245.38	243.00	-0.4	20,430	0.00%
2024/01/04	9	248.61	8	248.38	247.00	1	20,781	0.00%
2024/01/03	7.7	249.86	4.1	247.62	247.50	3.6	21,367	0.02%
2024/01/02	65.2	258.06	32.1	252.09	255.00	33.1	21,383	0.15%
2023/12/29	5	268.30	7	269.00	266.00	-2	21,203	-0.01%
2023/12/28	3.3	266.07	27	266.68	265.50	-23.7	21,225	-0.11%
2023/12/27	1.5	262.89	2.2	263.94	264.00	-0.7	21,380	0.00%
2023/12/26	2	263.00	12.2	264.25	264.00	-10.1	21,804	-0.05%
2023/12/25	0.1	263.00	3	262.33	263.50	-2.9	22,253	-0.01%
2023/12/22	11	261.00	56	261.15	259.00	-45	22,547	-0.20%
2023/12/21	37.2	254.91	8.8	259.85	262.00	28.4	22,777	0.12%
2023/12/20	6.5	262.32	41.7	263.21	261.50	-35.2	23,024	-0.15%
2023/12/19	4.9	258.84	7	259.71	260.00	-2.1	23,341	-0.01%
2023/12/18	1.2	253.08	4	257.00	255.50	-2.8	23,623	-0.01%
2023/12/15	41	254.68	10.1	255.79	254.00	30.9	24,052	0.13%
2023/12/14	13.1	256.01	15.1	257.41	257.50	-2.1	24,102	-0.01%
2023/12/13	7	252.29	5	252.40	250.00	2	24,239	0.01%
2023/12/12	2.1	251.50	3.1	253.18	250.50	-1	24,357	0.00%
2023/12/11	8.1	253.28	2.5	254.70	251.50	5.6	24,544	0.02%
2023/12/08	79.9	265.90	33.2	265.88	258.50	46.7	24,567	0.19%
2023/12/07	17.4	252.95	21.1	255.03	259.50	-3.7	24,442	-0.02%
2023/12/06	6	241.25	8	240.44	243.50	-2	24,601	-0.01%
2023/12/05	2	229.50	4.1	232.27	228.50	-2.1	24,768	-0.01%
2023/12/04	7.1	240.63	23.2	245.20	236.00	-16.1	25,017	-0.06%
2023/12/01	16	246.59	15	247.43	246.00	1	25,087	0.00%
2023/11/30	13.2	246.12	12.2	245.05	250.00	1	25,309	0.00%
2023/11/29	42.3	244.04	38.2	242.77	243.50	4.1	25,290	0.02%
2023/11/28	6	232.33	25	233.00	235.00	-19	25,443	-0.07%
2023/11/27	17.1	231.07	18	232.47	230.00	-0.9	26,463	0.00%
2023/11/24	27.5	234.15	14.4	233.83	232.00	13.1	26,978	0.05%
2023/11/22	14.2	234.94	5.3	234.86	233.50	8.9	27,809	0.03%
2023/11/21	32.4	243.06	37.1	243.28	244.00	-4.8	27,996	-0.02%
2023/11/20	10.2	231.97	8	230.94	233.00	2.2	28,514	0.01%
2023/11/17	9	230.89	5	231.20	230.50	4	28,784	0.01%
2023/11/16	23.1	233.09	30	232.23	233.00	-6.9	29,414	-0.02%
2023/11/15	37.2	230.55	42.1	233.74	228.50	-4.9	29,340	-0.02%
2023/11/14	16	227.85	4.2	228.28	229.50	11.9	29,350	0.04%
2023/11/13	14.1	227.89	16	228.31	225.50	-1.9	29,605	-0.01%
2023/11/10	24.1	228.74	24.5	226.77	230.50	-0.4	29,695	0.00%
2023/11/09	33.5	230.70	24	229.33	231.00	9.4	29,822	0.03%
2023/11/08	25.2	225.44	23	226.09	224.50	2.2	29,683	0.01%
2023/11/07	11.2	220.01	7	217.93	220.50	4.2	29,783	0.01%
2023/11/06	29.2	220.80	27	218.67	220.00	2.2	30,121	0.01%
2023/11/03	21.3	223.54	14	224.18	220.50	7.3	30,274	0.02%
2023/11/02	8.3	232.86	6	229.08	226.50	2.3	30,540	0.01%
2023/11/01	2.1	220.76	0	0.00	221.00	2.1	30,490	0.01%
2023/10/31	2.1	225.89	3.2	227.67	217.50	-1.1	30,708	0.00%
2023/10/30	6	233.00	5	231.50	232.50	1	30,679	0.00%
2023/10/27	2.2	235.45	3	236.67	235.50	-0.8	30,856	0.00%
2023/10/26	2.1	234.49	6	233.83	232.00	-4	31,051	-0.01%
2023/10/25	3.3	246.34	7.2	247.61	245.50	-3.9	31,115	-0.01%
2023/10/24	23	246.02	24	243.56	247.00	-1	31,257	0.00%
2023/10/23	15	241.97	10	240.90	239.00	5	31,608	0.02%
2023/10/20	2.2	242.40	2	239.50	241.50	0.2	32,203	0.00%
2023/10/19	8.2	243.36	11.2	244.22	243.00	-3	32,573	-0.01%
2023/10/18	19.5	249.98	21	249.84	246.00	-1.5	33,002	0.00%
2023/10/17	13.1	264.35	48	263.83	261.50	-34.9	32,569	-0.11%
2023/10/16	12.2	267.51	43	266.71	265.50	-30.8	32,685	-0.09%
2023/10/13	17.7	272.72	94	270.86	271.00	-76.3	33,080	-0.23%
2023/10/12	20	284.48	14	285.82	284.50	6	32,909	0.02%
2023/10/11	142.5	290.21	11.1	284.03	274.00	131.4	33,130	0.40%	大買/鉅額交易
2023/10/06	3	290.83	4	291.00	289.50	-1	33,267	0.00%
2023/10/05	2	288.25	20	287.50	288.00	-18	33,634	-0.05%
2023/10/04	0.1	289.00	8	287.31	287.50	-7.9	33,823	-0.02%
2023/10/03	0	291.50	16	290.00	290.00	-16	34,036	-0.05%
2023/10/02	8.1	294.52	16.1	292.83	290.00	-8	34,069	-0.02%
2023/09/28	17	285.12	14.1	285.46	281.50	2.9	33,874	0.01%
2023/09/27	7.1	282.35	12	279.88	284.50	-4.9	33,745	-0.01%
2023/09/26	12.1	281.94	8	279.00	275.50	4.1	33,843	0.01%
2023/09/25	4	276.36	3	273.83	274.50	1	33,822	0.00%
2023/09/22	114.1	276.07	39	269.56	279.00	75.1	33,668	0.22%	大買/
2023/09/21	44.2	267.96	39	264.94	268.50	5.1	33,359	0.02%
2023/09/20	41	263.81	41.1	265.17	263.50	-0.1	33,008	0.00%
2023/09/19	15	253.73	12	255.33	253.50	3	32,760	0.01%
2023/09/18	32.1	259.40	18.3	257.93	260.00	13.9	32,765	0.04%
2023/09/15	18.2	273.58	21	272.88	271.50	-2.8	32,493	-0.01%
2023/09/14	81.2	276.99	63	277.13	278.00	18.2	32,446	0.06%
2023/09/13	29.2	267.07	31	267.55	267.50	-1.8	32,186	-0.01%
2023/09/12	41.1	271.99	38.1	271.94	270.50	3	32,289	0.01%
2023/09/11	47.7	282.75	27.2	278.49	279.50	20.5	32,135	0.06%
2023/09/08	35.3	313.34	37.1	315.12	307.50	-1.8	31,678	-0.01%
2023/09/07	11.1	308.49	27	310.39	314.50	-16	31,645	-0.05%
2023/09/06	42.4	309.81	13	311.23	306.50	29.4	31,971	0.09%
2023/09/05	26.1	310.75	15.1	312.29	311.00	11.1	32,151	0.03%
2023/09/04	16	317.38	13	319.15	316.00	3	31,990	0.01%
2023/09/01	12.1	334.82	11	338.21	323.00	1.1	32,027	0.00%
2023/08/31	28.1	343.69	24	345.98	341.00	4.1	31,778	0.01%
2023/08/30	42	365.25	37	366.19	354.00	5	31,011	0.02%
2023/08/29	28	352.48	26.1	353.72	354.00	1.9	31,023	0.01%
2023/08/28	17.1	341.20	15	343.13	345.00	2	30,750	0.01%
2023/08/25	47	345.88	48.1	343.96	342.50	-1	30,385	0.00%
2023/08/24	42.2	351.12	48.3	352.58	354.00	-6.1	30,075	-0.02%
2023/08/23	20	333.40	19.1	332.12	334.50	0.9	29,494	0.00%
2023/08/22	23.1	334.89	32	334.33	335.50	-8.9	30,070	-0.03%
2023/08/21	9	312.17	4	313.25	310.50	5	29,770	0.02%
2023/08/18	6.1	322.28	0	306.00	312.00	6.1	29,911	0.02%
2023/08/17	7.3	332.07	12.1	332.31	331.00	-4.8	29,649	-0.02%
2023/08/16	9.1	325.37	8.2	321.21	334.50	0.9	29,316	0.00%
2023/08/15	9	313.72	11.3	312.62	316.00	-2.2	29,189	-0.01%
2023/08/14	50.1	292.24	51.3	291.82	296.00	-1.2	29,144	0.00%
2023/08/11	28	302.52	32.1	301.78	300.50	-4.1	29,103	-0.01%
2023/08/10	142.2	302.60	143	304.07	296.00	-0.8	28,971	0.00%	大買/大賣/
2023/08/09	118.3	338.92	116.6	341.89	328.50	1.7	28,392	0.01%	大買/大賣/
2023/08/08	44.8	341.29	30	340.20	333.50	14.7	27,833	0.05%
2023/08/07	9.2	323.11	12	329.54	336.50	-2.8	27,317	-0.01%
2023/08/04	2.2	301.29	2.4	298.63	306.00	-0.2	27,098	0.00%
2023/08/02	2.3	299.12	7.5	311.37	297.00	-5.2	26,783	-0.02%
2023/08/01	2.4	322.96	5.6	314.85	319.00	-3.2	26,423	-0.01%
2023/07/31	6.5	337.22	10.4	338.25	314.00	-3.9	26,171	-0.01%
2023/07/28	27	342.82	24.1	336.63	347.50	2.9	25,871	0.01%
2023/07/27	11.2	338.62	12.2	339.73	332.00	-0.9	25,518	0.00%
2023/07/26	17.5	338.89	11.5	340.53	333.00	6	25,212	0.02%
2023/07/25	44.1	367.16	52.3	367.83	352.50	-8.2	24,586	-0.03%
2023/07/24	21.2	350.04	7.5	346.50	354.50	13.7	23,766	0.06%
2023/07/21	18.2	313.98	20.4	316.02	322.50	-2.2	23,010	-0.01%
2023/07/20	7	303.85	6.1	302.41	305.00	0.9	22,300	0.00%
2023/07/19	6.2	308.69	7.5	301.02	298.50	-1.3	22,068	-0.01%
2023/07/18	20.1	304.08	25.3	298.47	312.50	-5.1	21,625	-0.02%
2023/07/17	15.1	299.34	7	296.50	293.50	8.1	20,944	0.04%
2023/07/14	23.3	298.09	35.2	296.74	296.00	-11.9	20,668	-0.06%
2023/07/13	96.9	317.05	124.3	321.08	295.50	-27.4	20,034	-0.14%	大賣/
2023/07/12	31.3	294.79	21.4	294.93	304.00	9.9	19,203	0.05%
2023/07/11	13.3	279.59	7	278.29	276.50	6.3	18,647	0.03%
2023/07/10	31	273.52	29	271.76	273.50	2	18,304	0.01%
2023/07/07	3.4	264.21	7.1	259.45	261.00	-3.7	17,909	-0.02%
2023/07/06	7.2	265.39	7	264.08	264.00	0.2	17,667	0.00%
2023/07/05	7.9	265.34	9	265.22	265.00	-1.1	17,349	-0.01%
2023/07/04	23.5	265.39	33.9	269.22	272.50	-10.4	16,996	-0.06%
2023/07/03	21	251.31	11	252.00	248.00	10	16,641	0.06%
2023/06/30	4.1	236.10	5.1	236.46	243.50	-1	16,329	-0.01%
2023/06/29	5	232.59	4	232.00	233.00	1	16,120	0.01%
2023/06/28	9.3	234.61	7	228.93	227.00	2.3	15,875	0.01%
2023/06/27	2.1	232.57	7	236.55	233.00	-4.9	15,635	-0.03%
2023/06/26	2.3	249.67	2.9	245.94	243.50	-0.6	15,298	0.00%
2023/06/21	5.1	258.73	6	259.67	260.00	-0.9	15,061	-0.01%
2023/06/20	9	258.00	1	250.50	256.00	8	14,909	0.05%
2023/06/19	1	251.51	2	252.25	252.50	-1	14,742	-0.01%
2023/06/16	12.3	256.18	22.1	256.13	254.50	-9.9	14,558	-0.07%
2023/06/15	2.1	248.39	6	249.83	246.00	-3.9	14,123	-0.03%
2023/06/14	4.1	241.53	2	244.25	242.50	2.1	13,790	0.02%
2023/06/13	17.3	246.40	13	243.73	245.00	4.3	13,545	0.03%
2023/06/12	17.4	248.70	17.1	248.02	243.00	0.4	13,144	0.00%
2023/06/09	7	229.21	16.2	236.57	240.50	-9.2	12,421	-0.07%
2023/06/08	11.1	219.36	10	219.55	219.00	1.1	11,937	0.01%
2023/06/07	7.1	219.91	10.1	220.97	224.50	-3.1	11,744	-0.03%
2023/06/06	3	208.33	0	208.50	209.00	3	11,416	0.03%
2023/06/05	28	208.93	27.1	206.90	211.50	1	11,220	0.01%
2023/06/02	40.1	202.88	114.6	203.64	203.00	-74.5	10,857	-0.69%	大賣/
2023/06/01	1	185.59	8	186.50	190.50	-7	10,204	-0.07%
2023/05/31	7	185.86	3	186.50	186.50	4	9,895	0.04%
2023/05/30	33	185.00	2	184.50	184.50	31	9,695	0.32%
2023/05/29	98.1	183.56	66.1	185.56	186.00	32	9,462	0.34%
2023/05/26	27.5	187.53	22.1	188.15	185.00	5.5	9,012	0.06%
2023/05/25	2	181.50	15.3	180.81	180.00	-13.3	8,182	-0.16%
2023/05/24	1	164.99	3.1	164.05	165.00	-2.1	7,686	-0.03%
2023/05/23	5	160.00	0	160.00	160.00	5	7,391	0.07%
2023/05/22	3	161.67	1	161.50	161.50	2	7,261	0.03%
2023/05/19	7.1	162.47	11.2	160.26	164.00	-4.1	7,143	-0.06%
2023/05/18	2.1	157.82	12.3	157.09	159.50	-10.1	6,904	-0.15%
2023/05/17	15	148.97	12.1	148.46	149.50	2.9	6,508	0.04%
2023/05/16	4	143.99	58	142.52	144.50	-54	6,089	-0.89%
2023/05/15	32	136.52	2	138.00	135.50	30	5,715	0.52%
2023/05/12	5	139.50	49	139.97	139.00	-44	5,663	-0.78%
2023/05/11	4	141.00	1.2	140.93	141.00	2.8	5,621	0.05%
2023/05/10	2	139.25	2.3	139.30	139.50	-0.3	5,636	-0.01%
2023/05/09	8	138.63	4	138.50	139.00	4	5,615	0.07%
2023/05/05	0	0.00	0.2	136.50	137.00	-0.2	5,671	0.00%
2023/05/04	1	136.00	35.1	135.97	136.00	-34.1	5,687	-0.60%
2023/05/03	40	132.63	0	132.00	132.50	40	5,678	0.70%
2023/05/02	0	0.00	21	135.33	135.00	-21	5,777	-0.36%
2023/04/28	0	0.00	1	131.00	131.00	-1	5,875	-0.02%
2023/04/27	1	131.50	1	131.50	131.50	0	5,916	0.00%
2023/04/25	0.4	130.38	0	131.00	129.00	0.3	5,983	0.01%
2023/04/24	0	0.00	0.3	132.00	135.00	-0.3	5,966	0.00%
2023/04/21	20	133.00	1.3	132.38	132.00	18.7	6,020	0.31%
2023/04/20	0	0.00	0	134.00	134.00	0	6,069	0.00%
2023/04/19	0.2	132.50	0.2	134.71	134.50	-0.1	6,132	0.00%
2023/04/17	0	0.00	20.1	136.00	135.00	-20.1	6,169	-0.33%
2023/04/13	20	132.50	0	0.00	132.00	20	6,302	0.32%
2023/04/11	2	135.00	8	136.44	135.50	-6	6,291	-0.10%
2023/04/10	4	135.75	1	135.50	136.50	3	6,250	0.05%
2023/04/07	4.1	135.78	0.1	134.50	134.00	4	6,227	0.06%
2023/04/06	0	136.00	1.1	136.05	138.00	-1.1	6,239	-0.02%
2023/03/31	0.1	132.00	0	0.00	133.50	0.1	6,146	0.00%
2023/03/30	0	132.00	1.5	133.66	133.00	-1.5	6,240	-0.02%
2023/03/29	0.1	128.00	0	0.00	130.00	0.1	6,253	0.00%
2023/03/28	0	127.00	0	127.00	128.00	0	6,421	0.00%
2023/03/27	0	0.00	0.1	128.00	128.00	-0.1	6,570	0.00%
2023/03/24	2	128.50	4	129.00	129.00	-2	6,994	-0.03%
2023/03/23	41	123.05	1.2	124.87	126.00	39.9	7,530	0.53%
2023/03/22	2	121.75	12	122.13	123.50	-10	7,667	-0.13%
2023/03/17	0.1	117.00	0	0.00	118.50	0.1	7,610	0.00%
2023/03/16	1	120.00	1	120.50	119.50	0	7,638	0.00%
2023/03/15	0	0.00	1.1	121.36	119.00	-1.1	7,704	-0.01%
2023/03/14	10	116.50	0	0.00	117.50	10	7,723	0.13%
2023/03/13	0	0.00	1.1	117.14	118.50	-1.1	7,758	-0.01%
2023/03/09	1	119.00	39	119.18	119.00	-38	7,803	-0.49%
2023/03/08	39	116.55	1	117.00	117.00	38	7,802	0.49%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/06	0.3	118.50	0	0.00	118.50	0.3	7,823	0.00%
2023/03/02	1	118.00	1	119.50	120.00	0	8,078	0.00%
2023/02/24	5	119.00	7	121.00	119.00	-2	8,196	-0.02%
2023/02/23	0	0.00	1	121.00	120.50	-1	8,349	-0.01%
2023/02/22	1	116.00	0	0.00	117.50	1	8,626	0.01%
2023/02/21	1	116.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	1	116.50	1	116.50	116.50	0	9,029	0.00%
2023/02/17	2	118.00	0	0.00	117.50	2	9,090	0.02%
2023/02/16	2	120.50	2	120.50	121.00	0	9,203	0.00%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/13	0	0.00	5	116.50	117.50	-5	9,392	-0.05%
2023/02/10	1	117.50	5	116.70	117.00	-4	9,518	-0.04%
2023/02/09	2	118.25	0	0.00	117.00	2	9,760	0.02%
2023/02/08	9	121.78	1.1	119.55	120.00	7.9	9,879	0.08%
2023/02/07	3	119.83	34	118.15	119.50	-31	9,880	-0.31%
2023/02/06	0	0.00	1	115.00	116.00	-1	9,766	-0.01%
2023/02/03	30	115.00	0	0.00	114.50	30	9,695	0.31%
2023/02/02	0	0.00	6	117.33	118.00	-6	9,613	-0.06%
2023/01/31	7	118.64	5.5	116.62	115.50	1.5	9,642	0.02%
2023/01/30	0	0.00	4.2	119.25	119.50	-4.2	9,570	-0.04%
2023/01/17	1	114.00	3	114.17	114.00	-2	9,451	-0.02%
2023/01/16	2	114.25	0.2	113.75	113.50	1.8	9,558	0.02%
2023/01/13	1	114.50	1	114.00	114.00	0	9,583	0.00%
2023/01/12	0	0.00	0.1	114.00	114.00	-0.1	9,710	0.00%
2023/01/11	0	0.00	1	113.50	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	3	113.67	114.50	-3	10,444	-0.03%
2023/01/09	0	0.00	3	113.50	113.50	-3	10,464	-0.03%
2023/01/06	0	0.00	3	111.00	112.00	-3	10,450	-0.03%
2023/01/05	3	110.00	1.3	112.38	110.50	1.7	10,448	0.02%
2023/01/04	2	112.00	5	111.00	112.00	-3	10,370	-0.03%
2023/01/03	0	0.00	1.1	108.55	111.00	-1.1	10,354	-0.01%
2022/12/30	4.3	109.01	3	107.50	106.50	1.3	10,334	0.01%
2022/12/29	0.2	103.50	1	107.50	107.50	-0.8	10,358	-0.01%
2022/12/28	0.1	105.00	1	105.00	105.50	-1	10,389	-0.01%
2022/12/27	1	105.50	0	0.00	106.00	1	10,486	0.01%
2022/12/26	8	106.31	8	105.75	105.00	0	10,496	0.00%
2022/12/23	1.1	105.88	2	106.00	106.50	-1	10,489	-0.01%
2022/12/22	1	103.50	8	105.56	105.00	-7	10,577	-0.07%
2022/12/21	1	100.50	0	0.00	101.00	1	10,486	0.01%
2022/12/20	37.3	103.98	35	101.41	100.00	2.3	10,440	0.02%
2022/12/19	9	103.67	1	104.00	103.00	8	10,318	0.08%
2022/12/16	10	110.05	8	108.50	107.00	2	10,187	0.02%
2022/12/15	13	114.19	31.1	114.13	114.00	-18.1	9,893	-0.18%
2022/12/14	0	0.00	17	107.24	107.00	-17	9,425	-0.18%
2022/12/13	4	103.00	1.4	103.87	102.50	2.6	9,380	0.03%
2022/12/09	1	102.00	0.1	103.00	102.50	0.9	9,695	0.01%
2022/12/08	9	102.89	2	103.00	102.50	7	9,983	0.07%
2022/12/07	3.2	100.69	1	102.48	101.00	2.2	10,046	0.02%
2022/12/06	11.2	103.65	0	0.00	103.50	11.2	10,246	0.11%
2022/12/05	1	108.50	0	0.00	108.00	1	10,310	0.01%
2022/12/02	0	111.50	0	111.50	111.00	0	10,365	0.00%
2022/12/01	0	0.00	12.3	111.89	112.50	-12.3	10,376	-0.12%
2022/11/30	7	108.36	7	108.00	108.00	0	10,259	0.00%
2022/11/28	2	108.50	1	108.00	108.50	1	10,151	0.01%
2022/11/25	9	110.61	12	109.25	107.50	-3	10,102	-0.03%
2022/11/24	3.1	105.51	0	0.00	107.00	3.1	9,830	0.03%
2022/11/23	16	106.13	0.2	106.56	105.50	15.8	9,809	0.16%
2022/11/22	1	108.00	0.2	107.00	107.00	0.8	9,772	0.01%
2022/11/21	9.1	109.38	3.1	109.05	108.00	6	9,725	0.06%
2022/11/18	15	111.17	25.1	111.57	113.00	-10.1	9,512	-0.11%
2022/11/17	3	105.00	9.1	105.89	107.00	-6.1	9,089	-0.07%
2022/11/16	8.1	104.30	8	103.81	104.00	0.1	8,886	0.00%
2022/11/15	1.4	98.46	2	98.70	99.00	-0.6	8,682	-0.01%
2022/11/14	2.6	98.97	15.5	99.78	100.50	-12.9	8,649	-0.15%
2022/11/11	3	103.17	4.1	101.50	101.00	-1.1	8,571	-0.01%
2022/11/10	1	100.00	0	0.00	100.50	1	8,519	0.01%
2022/11/09	6	100.92	7	102.00	102.50	-1	8,495	-0.01%
2022/11/08	11	101.32	10	101.70	101.00	1	8,550	0.01%
2022/11/07	14.6	100.55	17.2	100.68	102.00	-2.6	8,528	-0.03%
2022/11/04	13	95.95	11.8	96.29	96.80	1.2	8,287	0.01%
2022/11/03	4	94.25	10.1	94.69	95.10	-6.1	8,107	-0.07%
2022/11/02	2	91.65	3.3	91.97	92.50	-1.3	7,989	-0.02%
2022/11/01	0	0.00	0.6	91.40	91.50	-0.6	7,996	-0.01%
2022/10/31	1	92.30	0	0.00	92.50	1	8,003	0.01%
2022/10/28	0.6	92.87	4.3	93.35	92.50	-3.7	8,131	-0.05%
2022/10/27	6.3	92.72	3.1	93.16	93.00	3.2	8,161	0.04%
2022/10/26	0	0.00	1	92.40	91.30	-1	8,133	-0.01%
2022/10/25	0	90.00	0	0.00	90.20	0	8,121	0.00%
2022/10/24	4	91.08	11	91.22	90.00	-7	8,135	-0.09%
2022/10/21	1	88.50	0.2	90.00	90.30	0.9	8,075	0.01%
2022/10/20	4.3	89.24	1.1	90.59	90.00	3.2	8,092	0.04%
2022/10/19	13.4	90.39	9.9	91.32	91.60	3.5	8,056	0.04%
2022/10/18	6	90.23	32.2	89.33	89.30	-26.2	7,844	-0.33%
2022/10/17	6.3	78.42	6.1	80.77	83.10	0.2	7,549	0.00%
2022/10/14	9	83.03	1	84.90	82.10	8	7,581	0.11%
2022/10/13	2.2	82.70	3	83.53	82.90	-0.8	7,723	-0.01%
2022/10/12	6	82.30	1	83.40	82.70	5	7,919	0.06%
2022/10/11	1	83.20	4	82.60	82.90	-3	7,973	-0.04%
2022/10/07	15.6	85.59	10	85.60	84.80	5.6	7,914	0.07%
2022/10/06	11.3	89.00	2	91.65	89.00	9.3	7,802	0.12%
2022/10/05	1.1	91.37	35	91.42	90.60	-33.9	7,777	-0.44%
2022/10/04	1	90.70	1	90.70	90.70	0	7,749	0.00%
2022/10/03	2	87.60	0	0.00	88.40	2	7,675	0.03%
2022/09/30	3	88.10	1	88.30	88.30	2	7,713	0.03%
2022/09/29	1.2	89.08	5	89.70	88.90	-3.8	7,691	-0.05%
2022/09/28	3	88.30	0	0.00	88.40	3	7,664	0.04%
2022/09/27	1	87.80	1	88.20	89.00	0	7,667	0.00%
2022/09/26	4	90.65	2.2	89.32	89.20	1.8	7,668	0.02%
2022/09/23	2.2	92.70	1	92.30	92.20	1.2	7,904	0.01%
2022/09/22	3	92.00	4	91.08	93.00	-1	7,956	-0.01%
2022/09/21	3.1	90.67	3.1	91.27	90.00	0	7,830	0.00%
2022/09/20	8.1	92.99	8.1	93.79	93.20	0	7,646	0.00%
2022/09/19	5	95.80	7	95.49	95.30	-2	7,475	-0.03%
2022/09/16	8.1	94.41	9.5	94.49	93.70	-1.4	7,292	-0.02%
2022/09/15	10	94.77	11.4	95.34	95.50	-1.4	7,172	-0.02%
2022/09/14	10.5	91.24	8.1	91.43	91.00	2.4	6,920	0.03%
2022/09/13	8.1	93.93	10.3	93.94	92.90	-2.1	6,768	-0.03%
2022/09/12	3.5	90.58	21.2	90.55	91.10	-17.6	6,573	-0.27%
2022/09/08	3	81.40	5.3	85.59	86.20	-2.3	6,484	-0.04%
2022/09/07	1.1	80.60	1	81.10	80.30	0.1	6,467	0.00%
2022/09/06	3.1	82.22	0	0.00	81.20	3.1	6,615	0.05%
2022/09/05	0	0.00	7	84.34	83.50	-7	6,663	-0.11%
2022/09/02	10	85.30	12	85.01	85.10	-2	6,708	-0.03%
2022/09/01	0.4	84.33	11	84.26	83.90	-10.7	6,762	-0.16%
2022/08/31	10	85.95	0.5	85.44	85.90	9.5	6,740	0.14%
2022/08/29	0	0.00	2	84.40	84.80	-2	6,829	-0.03%
2022/08/26	0	0.00	8.2	86.20	87.00	-8.2	6,799	-0.12%
2022/08/25	8	85.00	1	84.40	85.70	7	6,768	0.10%
2022/08/24	0	83.51	0	0.00	83.50	0	6,749	0.00%
2022/08/23	1.1	83.41	1	83.50	83.50	0.1	6,791	0.00%
2022/08/22	2	85.65	20	86.30	85.00	-18	6,893	-0.26%
2022/08/19	1.1	86.40	3	87.30	87.10	-2	6,903	-0.03%
2022/08/18	2	86.60	1	86.00	86.90	1	6,890	0.01%
2022/08/17	1	83.70	24.3	83.80	85.30	-23.3	6,838	-0.34%
2022/08/15	3.1	84.07	6	84.00	85.20	-2.9	6,797	-0.04%
2022/08/12	1	82.50	0	82.50	82.80	1	6,669	0.01%
2022/08/11	6	80.60	0	0.00	80.30	6	6,549	0.09%
2022/08/10	0	79.60	0	0.00	79.30	0	6,543	0.00%
2022/08/09	6.1	79.31	0	0.00	79.90	6.1	6,553	0.09%
2022/08/08	2.1	79.61	0	0.00	79.70	2.1	6,590	0.03%
2022/08/05	0.5	80.90	0	0.00	80.60	0.5	6,588	0.01%
2022/08/04	25	81.20	1	80.98	79.60	24	6,598	0.36%
2022/08/03	3	92.00	31	92.30	92.30	-28	6,507	-0.43%
2022/08/02	2	92.40	0	0.00	92.20	2	6,427	0.03%
2022/08/01	0.1	92.58	4	93.15	93.30	-3.9	6,343	-0.06%
2022/07/29	1.1	91.31	0	0.00	91.40	1.1	6,304	0.02%
2022/07/28	1.1	92.74	1	90.90	90.70	0.1	6,307	0.00%
2022/07/27	6	89.73	2	89.90	91.00	4	6,285	0.06%
2022/07/26	14	90.27	0	0.00	89.80	14	6,222	0.23%
2022/07/25	3	94.10	0	94.40	94.00	3	6,130	0.05%
2022/07/22	3	95.90	3	95.83	95.30	0	6,050	0.00%
2022/07/21	1	96.50	2	96.96	97.90	-1	5,927	-0.02%
2022/07/20	10	95.60	14.1	96.72	96.80	-4	5,880	-0.07%
2022/07/19	16	94.26	10	95.02	93.80	6	5,812	0.10%
2022/07/18	1.1	90.82	1.2	91.97	91.80	-0.1	5,674	0.00%
2022/07/15	0	87.50	0	0.00	87.40	0	5,653	0.00%
2022/07/14	0	85.50	0	0.00	87.40	0	5,744	0.00%
2022/07/13	1.9	85.98	2	86.40	86.00	-0.1	5,840	0.00%
2022/07/11	7	87.47	1.1	87.56	87.50	5.9	5,853	0.10%
2022/07/08	1	88.80	7	89.06	89.30	-6	5,914	-0.10%
2022/07/07	2	86.47	2	84.50	86.70	0	5,950	0.00%
2022/07/06	3	87.17	2	87.40	86.00	1	6,044	0.02%
2022/07/05	1.1	84.60	1	84.80	86.20	0.1	6,044	0.00%
2022/07/04	1	82.90	0	0.00	83.40	1	6,076	0.02%
2022/07/01	7.4	82.28	5	83.40	81.50	2.4	6,107	0.04%
2022/06/30	1.2	88.31	1	89.50	88.70	0.2	5,859	0.00%
2022/06/29	0.1	91.10	2	92.00	92.00	-1.9	5,812	-0.03%
2022/06/28	1	92.90	0	0.00	93.00	1	5,798	0.02%
2022/06/27	5	95.00	15	95.33	95.30	-10	5,842	-0.17%
2022/06/24	1	93.20	10	94.50	94.10	-9	5,882	-0.15%
2022/06/23	1	91.82	2	92.85	92.30	-1	5,883	-0.02%
2022/06/22	1	95.77	0	0.00	92.10	1	5,892	0.02%
2022/06/21	0	0.00	0.3	97.00	96.50	-0.3	5,892	-0.01%
2022/06/20	4.1	94.66	0	0.00	93.90	4.1	5,958	0.07%
2022/06/17	5.2	97.21	1	98.90	98.00	4.2	6,056	0.07%
2022/06/16	4.5	99.55	1	99.50	98.80	3.5	6,177	0.06%
2022/06/15	12.7	100.31	2	103.25	100.00	10.7	6,163	0.17%
2022/06/14	2.2	103.47	3	103.00	104.00	-0.8	6,154	-0.01%
2022/06/13	9.1	105.56	2	105.75	106.00	7.1	6,167	0.12%
2022/06/10	5.2	109.89	5	109.50	109.50	0.2	6,272	0.00%
2022/06/09	1	115.00	8	113.88	114.00	-7	6,453	-0.11%
2022/06/08	0.2	115.50	1	115.50	114.50	-0.8	6,731	-0.01%
2022/06/07	3.8	112.48	3	113.67	114.00	0.8	6,811	0.01%
2022/06/06	0	0.00	4.1	111.01	110.50	-4.1	6,889	-0.06%
2022/06/02	2.1	111.99	1	111.00	110.50	1.1	7,007	0.01%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	3	112.50	0	0.00	113.00	3	7,306	0.04%
2022/05/30	5	111.50	0	0.00	112.50	5	7,376	0.07%
2022/05/27	1	109.00	1	108.00	108.00	0	7,348	0.00%
2022/05/26	2	105.25	0	0.00	105.00	2	7,523	0.03%
2022/05/25	1	106.50	0	0.00	105.50	1	7,686	0.01%
2022/05/24	1	105.01	1.2	105.50	104.50	-0.2	7,831	0.00%
2022/05/23	2	106.25	0	0.00	105.50	2	7,936	0.03%
2022/05/20	10	108.10	1	107.00	107.00	9	8,155	0.11%
2022/05/19	0.1	108.00	0.1	108.50	109.00	-0.1	8,269	0.00%
2022/05/18	0.1	110.50	8	110.00	110.50	-8	8,338	-0.10%
2022/05/17	1	109.50	1	109.00	108.50	0	8,414	0.00%
2022/05/16	1	107.50	0	0.00	107.50	1	8,507	0.01%
2022/05/13	0	0.00	3	108.33	108.00	-3	8,587	-0.03%
2022/05/12	1	106.00	7.2	105.88	105.50	-6.2	8,662	-0.07%
2022/05/11	5.2	106.52	1	106.00	106.00	4.2	8,893	0.05%
2022/05/10	1	108.50	16.6	107.17	110.00	-15.6	8,902	-0.17%
2022/05/09	2	110.00	1	111.00	110.00	1	9,013	0.01%
2022/05/06	2	111.25	1	111.50	111.50	1	9,231	0.01%
2022/05/05	14	116.32	1	114.50	114.50	13	9,365	0.14%
2022/05/04	5.3	112.74	2	115.00	115.00	3.3	9,416	0.04%
2022/05/03	3.2	109.06	2	110.75	111.00	1.2	9,440	0.01%
2022/04/29	5	111.50	0	0.00	108.50	5	9,485	0.05%
2022/04/28	1	107.50	0	0.00	108.00	1	9,529	0.01%
2022/04/27	3.1	105.10	0	0.00	107.50	3.1	9,616	0.03%
2022/04/26	0	109.50	0	0.00	108.50	0	9,599	0.00%
2022/04/25	3.4	107.88	0	0.00	107.00	3.4	9,596	0.04%
2022/04/22	0	0.00	0	114.00	111.50	0	9,530	0.00%
2022/04/21	8.1	115.31	0	0.00	113.50	8.1	9,544	0.08%
2022/04/20	1	115.50	0	0.00	116.00	1	9,565	0.01%
2022/04/19	3.1	113.52	2	114.50	113.50	1.1	9,539	0.01%
2022/04/18	2	110.50	0	112.00	111.00	2	9,657	0.02%
2022/04/15	3.4	113.23	0	0.00	112.50	3.4	9,847	0.03%
2022/04/14	11.1	116.00	2	114.50	114.50	9.1	10,028	0.09%
2022/04/13	11.1	115.51	1	116.00	116.00	10.1	10,073	0.10%
2022/04/12	4.3	116.16	2.8	117.32	117.00	1.5	10,092	0.01%
2022/04/11	4	119.63	0	0.00	119.50	4	10,188	0.04%
2022/04/08	0.1	122.82	1	122.49	122.50	-0.9	10,174	-0.01%
2022/04/07	1.1	124.06	0	0.00	122.50	1.1	10,113	0.01%
2022/04/06	3.1	127.86	0	0.00	127.50	3.1	10,048	0.03%
2022/04/01	2.1	128.31	2	130.50	130.50	0.1	10,021	0.00%
2022/03/31	1	129.02	4	130.50	130.00	-3	10,067	-0.03%
2022/03/30	0	130.03	2	131.50	130.00	-2	10,111	-0.02%
2022/03/28	1.1	129.18	1	130.50	131.50	0.1	10,345	0.00%
2022/03/25	5	130.41	1	130.00	130.50	4	10,598	0.04%
2022/03/24	1	129.50	1.7	130.00	129.50	-0.7	10,745	-0.01%
2022/03/23	4.1	129.38	48	130.36	129.00	-44	10,883	-0.40%
2022/03/22	9	126.34	0	0.00	128.50	9	11,334	0.08%
2022/03/21	1.1	131.12	7	132.00	131.00	-5.9	11,369	-0.05%
2022/03/18	44	131.50	0	0.00	130.50	44	11,535	0.38%
2022/03/17	2	130.50	0.1	130.50	130.50	2	12,011	0.02%
2022/03/16	4.2	126.03	0.1	128.50	127.00	4.1	12,303	0.03%
2022/03/15	2.1	129.66	2.1	128.93	126.00	0	12,771	0.00%
2022/03/14	7.8	129.68	12.3	129.81	130.50	-4.5	13,145	-0.03%
2022/03/11	24.4	132.25	1.1	132.55	133.00	23.3	13,092	0.18%
2022/03/10	1.5	140.19	2.6	140.26	138.50	-1.1	13,162	-0.01%
2022/03/09	0.3	136.24	0	136.00	136.00	0.3	13,254	0.00%
2022/03/08	15.2	136.13	0	0.00	135.50	15.2	13,304	0.11%
2022/03/07	1.5	140.13	1	140.00	139.50	0.5	13,326	0.00%
2022/03/04	0.3	148.91	2	148.00	148.00	-1.7	13,289	-0.01%
2022/03/03	2	148.25	1	149.50	148.50	1	13,403	0.01%
2022/03/02	0	145.00	1	146.50	146.00	-1	13,442	-0.01%
2022/03/01	2	146.00	23.1	145.87	145.50	-21.1	13,445	-0.16%
2022/02/25	9.3	141.35	7	140.64	140.00	2.3	13,345	0.02%
2022/02/24	24	142.87	1.6	143.58	141.00	22.4	13,363	0.17%
2022/02/23	1.1	144.43	23.1	145.38	148.00	-22.1	13,405	-0.16%
2022/02/22	31.4	141.66	4	141.88	140.00	27.4	13,560	0.20%
2022/02/21	43.3	149.06	3	147.67	147.50	40.3	13,689	0.29%
2022/02/18	3.2	150.34	2.1	149.31	152.50	1.1	13,886	0.01%
2022/02/17	1	153.45	3	152.17	152.50	-2	14,252	-0.01%
2022/02/16	21	152.17	15	151.63	151.50	6	14,789	0.04%
2022/02/15	7	149.86	66	150.20	149.50	-59	15,392	-0.38%
2022/02/14	14.3	144.62	3.5	144.50	143.50	10.8	15,733	0.07%
2022/02/11	20.3	149.83	0	0.00	148.00	20.3	16,225	0.13%
2022/02/10	4.4	150.55	2	150.50	150.00	2.4	16,909	0.01%
2022/02/09	4.1	152.86	1	152.00	152.50	3.1	17,851	0.02%
2022/02/08	13.5	149.78	14.3	150.93	152.50	-0.8	18,397	0.00%
2022/02/07	6	141.50	48	146.08	146.00	-42	18,438	-0.23%
2022/01/26	8.7	140.88	9.2	138.61	137.50	-0.5	18,851	0.00%
2022/01/25	0.2	142.00	0	0.00	142.00	0.2	19,252	0.00%
2022/01/24	1	138.97	4.1	136.74	140.00	-3	19,863	-0.02%
2022/01/21	0	140.35	1	141.00	141.00	-1	20,164	0.00%
2022/01/20	0	142.00	0	143.00	142.00	0	20,174	0.00%
2022/01/19	1	142.99	0	0.00	143.50	1	20,165	0.01%
2022/01/18	3	143.01	1	145.00	143.00	2	20,268	0.01%
2022/01/17	2	137.00	2	139.50	140.50	0	20,318	0.00%
2022/01/14	2.3	135.21	0.4	136.43	138.50	2	20,520	0.01%
2022/01/13	0.3	140.52	1	139.50	139.50	-0.7	21,100	0.00%
2022/01/12	1.1	143.41	0	142.50	142.00	1	21,156	0.00%
2022/01/11	25.1	142.16	2	141.50	141.00	23.1	21,319	0.11%
2022/01/10	4	144.51	7	147.57	149.00	-3	21,764	-0.01%
2022/01/07	35.3	146.06	1.1	146.08	147.50	34.2	21,736	0.16%
2022/01/06	0	151.00	1	154.00	154.50	-1	21,802	0.00%
2022/01/05	0.3	153.82	1	154.50	154.00	-0.7	22,262	0.00%
2022/01/04	5.7	154.11	2.6	153.02	152.50	3.1	23,353	0.01%
2022/01/03	0.1	155.97	2	157.00	156.50	-1.9	24,034	-0.01%
2021/12/30	0.2	153.42	6	154.00	155.50	-5.8	24,047	-0.02%
2021/12/29	0.2	154.88	35.5	154.99	154.00	-35.3	24,031	-0.15%
2021/12/28	4	156.63	9	156.44	156.50	-5	24,030	-0.02%
2021/12/27	38	158.12	1	158.00	155.00	37	24,009	0.15%
2021/12/24	1.1	155.00	2.1	154.55	156.00	-1	23,957	0.00%
2021/12/23	3	155.67	70	156.25	155.00	-67	23,949	-0.28%
2021/12/22	21.3	157.06	11.1	157.09	157.00	10.2	23,896	0.04%
2021/12/21	36.1	155.13	32	152.30	155.00	4.1	23,739	0.02%
2021/12/20	6	153.83	3	154.67	153.50	3	23,512	0.01%
2021/12/17	5.2	155.17	13.4	154.70	154.50	-8.2	23,365	-0.04%
2021/12/16	16.3	161.13	10	161.90	158.00	6.3	23,232	0.03%
2021/12/15	7	153.50	7.1	152.70	152.50	-0.1	22,701	0.00%
2021/12/14	15.1	153.17	5.1	152.71	151.50	10	22,456	0.04%
2021/12/13	58	157.92	26	160.06	160.00	32	22,105	0.14%
2021/12/10	28.3	150.90	15	149.34	152.50	13.3	21,555	0.06%
2021/12/09	32.2	147.43	25.5	147.55	148.00	6.7	21,107	0.03%
2021/12/08	3.4	140.69	19.2	140.63	142.50	-15.8	20,581	-0.08%
2021/12/07	6.1	132.99	2.1	133.57	132.50	4	20,071	0.02%
2021/12/06	4.7	133.93	3	134.33	134.50	1.7	19,908	0.01%
2021/12/03	7	139.36	13.1	140.20	141.00	-6.1	19,687	-0.03%
2021/12/02	8.6	137.01	0	0.00	136.50	8.6	19,627	0.04%
2021/12/01	8.1	137.62	13.1	135.98	139.00	-5	19,526	-0.03%
2021/11/30	2	136.50	5	136.30	136.00	-3	19,466	-0.02%
2021/11/29	1.2	132.41	5	128.60	132.00	-3.8	19,444	-0.02%
2021/11/26	4.1	134.74	2	134.50	135.00	2.1	19,377	0.01%
2021/11/25	6	134.08	4	134.88	134.00	2	19,277	0.01%
2021/11/24	14	133.75	4.5	133.56	134.00	9.5	19,241	0.05%
2021/11/23	7	134.43	9	135.44	134.50	-2	19,141	-0.01%
2021/11/22	11	138.00	1.7	138.00	138.00	9.3	18,983	0.05%
2021/11/19	9.1	140.63	14.2	142.07	141.00	-5.1	18,878	-0.03%
2021/11/18	9.1	142.59	5.2	141.94	138.50	3.9	18,774	0.02%
2021/11/17	12.1	138.67	13.1	139.15	143.00	-1	18,459	-0.01%
2021/11/16	17	140.12	14.2	139.93	140.50	2.8	18,248	0.02%
2021/11/15	8	137.06	17	137.71	136.00	-9	17,904	-0.05%
2021/11/12	15.4	133.20	12	132.83	135.50	3.4	17,418	0.02%
2021/11/11	19.1	139.39	49.5	137.45	137.00	-30.4	16,805	-0.18%
2021/11/10	27.5	138.22	19	137.85	139.00	8.4	16,617	0.05%
2021/11/09	50.1	137.12	39.1	135.78	136.50	11.1	16,104	0.07%
2021/11/08	51.5	130.51	28.2	131.32	133.50	23.3	15,262	0.15%
2021/11/05	6.1	125.00	12.1	125.62	124.00	-6	14,409	-0.04%
2021/11/04	10	123.10	8.2	123.81	121.00	1.8	13,781	0.01%
2021/11/03	13	120.46	13.6	120.83	123.00	-0.6	13,598	0.00%
2021/11/02	32.7	119.59	28.1	118.95	118.50	4.7	13,020	0.04%
2021/11/01	6	117.42	21.7	117.99	119.50	-15.7	12,583	-0.12%
2021/10/29	8	109.63	7.2	112.14	112.50	0.8	11,904	0.01%
2021/10/28	2.2	108.00	2.1	107.52	107.50	0.1	11,594	0.00%
2021/10/27	1	107.00	2.1	107.74	108.00	-1.1	11,525	-0.01%
2021/10/26	2	106.75	2	107.00	105.50	0	11,465	0.00%
2021/10/25	1	104.00	1.8	103.72	104.00	-0.8	11,395	-0.01%
2021/10/22	12	105.00	11.1	105.55	105.00	0.9	11,377	0.01%
2021/10/21	16.1	112.30	12.1	110.38	106.50	3.9	11,294	0.03%
2021/10/20	2	109.75	2.1	109.80	110.00	-0.1	10,860	0.00%
2021/10/19	2	107.75	3	109.16	110.00	-1	10,784	-0.01%
2021/10/18	44	110.69	56.3	108.98	107.00	-12.2	10,665	-0.11%
2021/10/15	20	106.75	21.2	106.40	107.00	-1.2	10,137	-0.01%
2021/10/14	26	104.83	45	104.76	104.50	-19	9,964	-0.19%
2021/10/13	54	105.89	53.2	105.69	107.00	0.8	9,776	0.01%
2021/10/12	56	104.34	50.2	104.35	105.00	5.8	9,222	0.06%
2021/10/08	23.1	98.14	24.3	96.45	100.50	-1.2	8,078	-0.01%
2021/10/07	0	0.00	2.4	91.80	91.80	-2.4	7,290	-0.03%
2021/10/06	2.1	84.14	40	83.55	83.50	-37.9	7,296	-0.52%
2021/10/05	4.2	83.43	0	0.00	84.90	4.2	7,486	0.06%
2021/10/04	0	0.00	4	86.10	84.80	-4	7,591	-0.05%
2021/10/01	2	86.15	2	85.80	86.00	0	7,741	0.00%
2021/09/30	0.1	86.00	1	86.50	86.80	-0.9	7,810	-0.01%
2021/09/29	1.4	86.76	1	86.80	86.90	0.4	7,877	0.01%
2021/09/28	1.3	89.98	0	90.90	89.70	1.2	7,928	0.02%
2021/09/24	14	93.95	2	93.25	92.10	12	7,949	0.15%
2021/09/23	3	92.90	5.1	92.75	93.00	-2.1	7,945	-0.03%
2021/09/17	3.3	90.66	0	90.70	91.10	3.2	8,137	0.04%
2021/09/16	14	90.70	4	90.10	90.90	10	8,304	0.12%
2021/09/15	3.1	89.01	7	89.01	89.00	-3.9	8,329	-0.05%
2021/09/14	1	89.90	0	0.00	90.20	1	8,458	0.01%
2021/09/13	0.1	90.55	7.2	90.30	90.10	-7.1	8,842	-0.08%
2021/09/10	12	89.96	15.3	90.16	90.30	-3.3	9,126	-0.04%
2021/09/09	6	88.72	0	0.00	89.90	6	9,546	0.06%
2021/09/08	8	88.83	23	88.58	87.70	-15	9,669	-0.16%
2021/09/07	7	91.84	3	92.03	91.30	4	9,625	0.04%
2021/09/06	26	91.11	11	91.60	90.70	15	9,556	0.16%
2021/09/03	1.1	89.71	10	89.90	90.20	-9	9,531	-0.09%
2021/09/02	5.1	89.60	12	89.33	88.80	-6.9	9,559	-0.07%
2021/09/01	15.1	91.07	3	88.87	91.50	12.1	9,567	0.13%
2021/08/31	3	85.80	2	85.60	87.80	1	9,523	0.01%
2021/08/30	1.1	85.51	0	86.00	85.30	1.1	9,551	0.01%
2021/08/27	0.1	86.47	0	0.00	86.30	0.1	9,540	0.00%
2021/08/26	9.6	86.28	1	86.30	86.00	8.6	9,584	0.09%
2021/08/25	15	86.87	11.1	86.10	87.20	4	9,663	0.04%
2021/08/24	22.6	86.95	24.2	86.60	86.20	-1.6	9,735	-0.02%
2021/08/23	6	83.15	5.2	83.11	83.20	0.8	9,652	0.01%
2021/08/20	21.1	83.43	2.3	82.23	81.50	18.7	9,748	0.19%
2021/08/19	3	83.33	0.5	83.90	83.10	2.5	9,724	0.03%
2021/08/18	3.1	84.88	3	83.77	86.40	0	9,819	0.00%
2021/08/17	10.4	88.21	11.3	87.80	85.60	-0.9	10,014	-0.01%
2021/08/16	8.5	88.36	15.3	91.22	88.10	-6.8	10,070	-0.07%
2021/08/13	0.2	92.65	0.1	93.20	92.50	0.1	10,272	0.00%
2021/08/12	7.2	91.10	3.3	92.08	94.60	3.9	10,641	0.04%
2021/08/11	2.5	95.64	5.7	94.19	92.80	-3.2	10,843	-0.03%
2021/08/10	3	97.47	0	97.90	97.60	3	11,111	0.03%
2021/08/09	3.3	99.72	6	99.63	99.10	-2.7	11,543	-0.02%
2021/08/06	2	97.31	0.4	97.30	97.90	1.6	11,848	0.01%
2021/08/05	1.2	97.12	0.2	97.70	97.20	1	12,496	0.01%
2021/08/04	0.2	98.99	1	99.30	99.30	-0.8	12,478	-0.01%
2021/08/03	0.6	98.86	0	99.20	98.50	0.6	12,714	0.00%
2021/08/02	0.1	99.50	0	0.00	99.50	0.1	13,015	0.00%
2021/07/30	0.2	99.85	1.2	99.30	100.00	-1	13,181	-0.01%
2021/07/29	1.2	98.91	1	99.80	98.80	0.2	13,315	0.00%
2021/07/28	5	100.56	2.5	100.02	99.50	2.5	13,431	0.02%
2021/07/27	6.3	103.34	5.1	102.22	101.00	1.2	13,611	0.01%
2021/07/26	8.1	100.94	18	100.99	101.00	-9.9	13,723	-0.07%
2021/07/23	2	97.10	0	0.00	97.00	2	13,571	0.01%
2021/07/22	2.1	96.95	9	98.21	97.30	-6.9	13,652	-0.05%
2021/07/21	5.2	96.85	1	95.90	96.10	4.2	13,730	0.03%
2021/07/20	3.3	100.03	2	99.00	98.90	1.3	13,774	0.01%
2021/07/19	1.1	99.90	5.1	99.79	100.00	-4.1	13,920	-0.03%
2021/07/16	6.6	98.10	0	0.00	97.80	6.6	13,929	0.05%
2021/07/15	2.1	95.77	0.2	95.90	97.40	1.9	13,973	0.01%
2021/07/14	2.5	96.28	0	0.00	95.30	2.5	14,038	0.02%
2021/07/13	1.1	99.06	2	97.95	97.20	-0.9	14,178	-0.01%
2021/07/12	11.3	98.34	2.5	98.11	97.60	8.8	14,447	0.06%
2021/07/09	7.4	101.57	3	101.33	101.00	4.4	14,393	0.03%
2021/07/08	5.6	106.28	0	0.00	105.50	5.6	14,472	0.04%
2021/07/07	3.1	111.84	4	112.50	113.00	-0.9	14,399	-0.01%
2021/07/06	2.1	112.29	2.2	112.30	112.50	-0.1	14,384	0.00%
2021/07/05	1.3	111.00	10	109.30	111.50	-8.7	14,430	-0.06%
2021/07/02	0.1	107.24	1	107.25	107.00	-1	14,340	-0.01%
2021/07/01	5	106.60	4	107.50	107.00	1	14,338	0.01%
2021/06/30	0.2	107.19	2	107.00	107.50	-1.8	14,348	-0.01%
2021/06/29	8.2	108.39	0.1	107.50	106.50	8.1	14,334	0.06%
2021/06/28	1.2	107.91	8.3	106.96	110.00	-7.1	14,388	-0.05%
2021/06/25	12.3	109.62	3.4	109.61	108.50	8.9	14,245	0.06%
2021/06/24	7	112.14	1	112.00	112.00	6	14,121	0.04%
2021/06/23	11.1	111.41	5.1	111.21	110.50	6	14,188	0.04%
2021/06/22	12.4	113.80	5	113.71	111.00	7.4	14,126	0.05%
2021/06/21	15.2	120.07	8	120.19	118.00	7.1	13,793	0.05%
2021/06/18	13.2	122.59	10.6	121.71	125.00	2.6	13,541	0.02%
2021/06/17	0	116.00	1.1	114.10	116.00	-1	13,286	-0.01%
2021/06/16	2.1	111.81	4	112.88	112.00	-1.9	13,203	-0.01%
2021/06/15	0	0.00	1	113.96	112.50	-1	13,380	-0.01%
2021/06/11	1.1	111.94	2	111.25	111.00	-0.9	13,419	-0.01%
2021/06/10	1	114.00	5.2	114.41	114.00	-4.2	13,623	-0.03%
2021/06/09	5	112.70	5.1	113.59	113.50	-0.1	13,743	0.00%
2021/06/08	6.2	112.83	4	112.88	110.50	2.2	13,739	0.02%
2021/06/07	2.3	109.34	1	109.94	111.50	1.3	13,982	0.01%
2021/06/04	3.1	112.02	1	114.00	112.00	2.1	14,326	0.01%
2021/06/03	0	111.50	2	113.25	114.00	-2	14,526	-0.01%
2021/06/02	6.3	111.01	1	110.00	110.00	5.3	14,698	0.04%
2021/06/01	12.1	114.59	16	115.03	113.50	-3.9	14,626	-0.03%
2021/05/31	3	109.50	2.4	108.83	110.00	0.6	14,522	0.00%
2021/05/28	2	107.99	3	108.33	108.00	-1	14,490	-0.01%
2021/05/27	3	102.83	1	103.50	105.00	2	14,401	0.01%
2021/05/26	7.3	105.32	5	103.80	103.00	2.3	14,398	0.02%
2021/05/25	6.2	101.81	18.1	103.84	106.00	-11.8	14,306	-0.08%
2021/05/24	3.1	98.06	2	97.21	99.10	1.1	14,150	0.01%
2021/05/21	23.7	99.78	25	99.70	99.60	-1.3	14,500	-0.01%
2021/05/20	16.5	102.79	6.1	103.52	102.00	10.4	14,231	0.07%
2021/05/19	9.2	116.74	5	115.50	113.00	4.2	13,924	0.03%
2021/05/18	15.1	111.52	12	110.58	115.00	3.1	13,880	0.02%
2021/05/17	22.1	105.89	15	104.83	106.50	7.1	13,825	0.05%
2021/05/14	9.1	102.21	17	102.90	100.00	-7.9	13,398	-0.06%
2021/05/13	36.3	95.39	34	95.14	97.20	2.3	13,010	0.02%
2021/05/12	0	0.00	1	104.00	104.00	-1	12,347	-0.01%
2021/05/11	19.1	119.19	14.1	116.32	115.50	5	12,296	0.04%
2021/05/10	24.1	127.28	6	127.83	128.00	18.1	12,100	0.15%
2021/05/07	6	121.75	1	122.00	122.00	5	11,789	0.04%
2021/05/06	3.3	122.27	1.1	118.33	120.00	2.3	11,685	0.02%
2021/05/05	3	125.17	5	125.00	123.50	-2	11,554	-0.02%
2021/05/04	20	126.97	18.1	121.88	121.50	1.9	11,406	0.02%
2021/05/03	3	128.18	11	128.95	125.00	-8	11,245	-0.07%
2021/04/29	3	120.84	2	121.00	123.00	1	11,012	0.01%
2021/04/28	4	120.88	6	121.17	120.50	-2	10,953	-0.02%
2021/04/27	0	117.33	3	115.19	119.00	-3	10,947	-0.03%
2021/04/26	2	113.50	0	0.00	117.00	2	10,762	0.02%
2021/04/23	2	110.50	4	109.25	111.00	-2	10,613	-0.02%
2021/04/22	0	0.00	2	104.25	104.00	-2	10,485	-0.02%
2021/04/21	4	107.38	1	107.00	106.50	3	10,433	0.03%
2021/04/20	7	107.21	1	108.00	108.00	6	10,536	0.06%
2021/04/19	11.1	109.50	8	111.13	110.00	3.1	10,499	0.03%
2021/04/16	7.1	115.36	6	115.83	115.50	1	10,319	0.01%
2021/04/15	4	108.37	0	0.00	108.00	4	10,045	0.04%
2021/04/14	0	0.00	2.1	105.07	107.50	-2.1	9,963	-0.02%
2021/04/09	0	0.00	3	102.00	102.00	-3	9,781	-0.03%
2021/04/08	0.1	99.61	0	0.00	98.80	0.1	9,660	0.00%
2021/04/01	0.1	99.00	4	98.85	98.60	-3.9	9,580	-0.04%
2021/03/31	2	98.95	1	99.60	99.80	1	9,513	0.01%
2021/03/30	0	0.00	2	97.20	96.80	-2	9,388	-0.02%
2021/03/29	1	97.50	3	97.60	97.50	-2	9,386	-0.02%
2021/03/26	0	0.00	3	96.80	97.30	-3	9,390	-0.03%
2021/03/25	0.1	95.60	1	93.60	94.80	-1	9,360	-0.01%
2021/03/24	7	97.03	3	95.73	95.80	4	9,397	0.04%
2021/03/23	0	0.00	1	95.80	96.70	-1	9,391	-0.01%
2021/03/22	4.2	98.43	2	96.70	97.10	2.2	9,377	0.02%
2021/03/19	0	96.20	10	95.40	96.80	-10	9,286	-0.11%
2021/03/18	13	96.85	5	96.58	96.20	8	9,267	0.09%
2021/03/17	3	94.37	11	96.15	93.70	-8	9,111	-0.09%
2021/03/16	10	95.13	11	93.74	95.50	-1	9,134	-0.01%
2021/03/15	5	95.96	11.1	95.05	94.70	-6.1	9,070	-0.07%
2021/03/12	4	94.18	5	94.56	93.50	-1	9,105	-0.01%
2021/03/11	12.5	95.22	17.2	95.61	95.80	-4.7	9,014	-0.05%
2021/03/10	2.6	91.62	2	91.65	92.40	0.6	8,729	0.01%
2021/03/09	3.1	89.46	3	88.07	90.60	0.1	8,454	0.00%
2021/03/08	3	87.43	6	87.75	87.40	-3	8,222	-0.04%
2021/03/05	0	84.10	0	0.00	85.40	0	8,024	0.00%
2021/03/04	1	85.20	1	85.60	85.00	0	8,003	0.00%
2021/03/03	5	84.36	2	84.15	84.60	3	8,022	0.04%
2021/03/02	2.1	85.59	3	87.57	85.30	-0.9	7,980	-0.01%
2021/02/26	6	87.60	5	86.52	87.00	1	7,937	0.01%
2021/02/25	4	87.78	3	89.70	88.00	1	7,912	0.01%
2021/02/24	14	89.60	6	88.88	88.20	8	8,013	0.10%
2021/02/23	7	89.21	14	90.09	90.20	-7	8,056	-0.09%
2021/02/22	20	86.19	18	87.18	87.80	2	7,612	0.03%
2021/02/19	2	84.70	1	84.00	85.00	1	7,414	0.01%
2021/02/18	3.3	84.60	5	85.58	85.30	-1.7	7,308	-0.02%
2021/02/17	10	84.32	5	83.30	85.10	5	7,090	0.07%
2021/02/05	2	78.95	4	79.05	79.10	-2	6,712	-0.03%
2021/02/04	0.5	79.00	0	0.00	77.00	0.5	6,653	0.01%
2021/02/03	0.5	78.60	0	0.00	78.70	0.5	6,657	0.01%
2021/02/02	0	0.00	2	77.75	78.10	-2	6,707	-0.03%
2021/02/01	6	76.88	0	0.00	77.20	6	6,705	0.09%
2021/01/29	1	79.90	1	80.60	78.90	0	6,681	0.00%
2021/01/28	0	0.00	0.3	80.70	78.90	-0.3	6,647	0.00%
2021/01/27	1	81.00	0	0.00	80.20	1	6,585	0.02%
2021/01/26	1	80.10	0	0.00	79.60	1	6,558	0.02%
2021/01/25	0	0.00	11	79.57	80.60	-11	6,531	-0.17%
2021/01/22	0	0.00	3	77.83	78.60	-3	6,476	-0.05%
2021/01/21	5	75.52	5.1	75.97	76.10	-0.1	6,645	0.00%
2021/01/20	3	77.17	3	77.40	76.00	0	7,126	0.00%
2021/01/19	0	0.00	96	79.12	79.70	-96	6,990	-1.37%
2021/01/18	3	79.37	8	79.85	79.00	-5	7,009	-0.07%
2021/01/15	9	80.42	8	80.70	79.90	1	6,970	0.01%
2021/01/14	6	81.15	5	81.10	80.60	1	6,955	0.01%
2021/01/13	7	80.70	5	80.76	81.30	2	6,921	0.03%
2021/01/12	4	79.25	12	79.27	79.00	-8	6,807	-0.12%
2021/01/11	0	0.00	3.2	78.83	79.20	-3.2	6,749	-0.05%
2021/01/08	7	78.94	0	0.00	79.10	7	6,695	0.10%
2021/01/06	2	77.25	1	78.50	77.80	1	6,613	0.02%
2021/01/05	103	78.93	1.2	78.60	78.90	101.8	6,566	1.55%	大買/鉅額交易
2021/01/04	2	78.00	0	0.00	78.50	2	6,500	0.03%
2020/12/31	5	77.96	2	78.40	77.80	3	6,519	0.05%
2020/12/30	2	77.40	0	0.00	77.90	2	6,474	0.03%
2020/12/25	2	77.00	0	0.00	76.60	2	6,659	0.03%
2020/12/24	1	77.40	1	76.90	76.20	0	6,847	0.00%
2020/12/23	1	76.50	3	76.60	76.30	-2	6,908	-0.03%
2020/12/21	0	0.00	2	79.70	78.50	-2	7,021	-0.03%
2020/12/18	3	80.10	4.4	80.84	80.40	-1.4	6,925	-0.02%
2020/12/17	2	79.50	0	0.00	79.60	2	6,819	0.03%
2020/12/15	2.2	78.55	0	0.00	77.60	2.2	6,734	0.03%
2020/12/14	1	77.70	1	78.10	77.10	0	6,662	0.00%
2020/12/11	4.3	76.42	3	78.20	76.90	1.3	6,681	0.02%
2020/12/10	2	78.45	0	0.00	78.30	2	6,647	0.03%
2020/12/09	1	79.30	0	0.00	80.00	1	6,642	0.02%
2020/12/08	5	82.78	10	82.83	81.80	-5	6,544	-0.08%
2020/12/07	1	80.20	1	80.20	81.10	0	6,359	0.00%
2020/12/04	0	0.00	4	79.83	80.10	-4	6,429	-0.06%
2020/12/03	3	80.30	3	80.70	80.60	0	6,484	0.00%
2020/12/02	3	79.13	3	79.13	78.90	0	6,501	0.00%
2020/12/01	1	79.50	0	0.00	78.80	1	6,622	0.02%
2020/11/30	2	79.05	0	0.00	78.50	2	6,923	0.03%
2020/11/27	9	79.47	0	0.00	79.50	9	7,176	0.13%
2020/11/26	0	0.00	2	78.40	78.40	-2	7,174	-0.03%
2020/11/24	1	79.00	1	79.10	78.10	0	7,298	0.00%
2020/11/20	3	79.87	11.1	76.96	79.50	-8.1	7,224	-0.11%
2020/11/19	1	76.10	0	0.00	75.60	1	7,241	0.01%
2020/11/18	1	75.20	0	0.00	75.10	1	7,279	0.01%
2020/11/17	1	74.60	2	74.65	74.70	-1	7,387	-0.01%
2020/11/16	7	74.57	4	74.45	73.90	3	7,636	0.04%
2020/11/13	2.2	73.55	0	0.00	73.60	2.2	7,980	0.03%
2020/11/12	0	0.00	1	73.00	73.00	-1	8,477	-0.01%
2020/11/11	1	72.40	0.1	73.00	73.10	1	8,871	0.01%
2020/11/10	0	0.00	9	72.93	72.60	-9	9,046	-0.10%
2020/11/09	1	73.40	1	73.40	73.80	0	9,208	0.00%
2020/11/06	0.1	73.00	4	72.80	72.70	-3.9	9,255	-0.04%
2020/11/05	1	72.30	4	72.48	72.00	-3	9,277	-0.03%
2020/11/04	2	71.70	0	0.00	71.90	2	9,350	0.02%
2020/11/03	1	71.60	1	72.20	71.60	0	9,392	0.00%
2020/11/02	0	0.00	1	72.00	71.70	-1	9,475	-0.01%
2020/10/30	3	71.63	4	71.80	71.80	-1	9,541	-0.01%
2020/10/29	5.4	71.26	9	70.76	71.30	-3.6	9,498	-0.04%
2020/10/28	14	72.82	3	73.07	71.90	11	9,376	0.12%
2020/10/27	5	79.00	5	79.90	79.80	0	8,963	0.00%
2020/10/26	1.2	79.87	4	80.00	79.90	-2.8	9,037	-0.03%
2020/10/23	5	78.70	0	0.00	79.10	5	9,172	0.05%
2020/10/22	5	79.30	0	0.00	78.90	5	9,317	0.05%
2020/10/21	0	0.00	1	79.90	78.70	-1	9,496	-0.01%
2020/10/20	7	79.07	6	79.37	79.40	1	10,003	0.01%
2020/10/19	3	77.20	6	77.72	77.90	-3	10,231	-0.03%
2020/10/16	5	76.34	2	76.40	76.00	3	10,291	0.03%
2020/10/15	8	77.84	6	77.30	77.50	2	10,417	0.02%
2020/10/14	3	78.23	6	77.80	79.00	-3	10,478	-0.03%
2020/10/13	7	76.56	6	76.63	76.50	1	10,481	0.01%
2020/10/12	4	76.60	2	75.90	76.00	2	10,497	0.02%
2020/10/08	5	78.08	5	77.66	77.20	0	10,629	0.00%
2020/10/06	0	0.00	2	77.50	76.70	-2	11,080	-0.02%
2020/10/05	5	76.20	6	75.88	77.30	-1	11,190	-0.01%
2020/09/30	12	75.78	13	75.65	75.50	-1	11,254	-0.01%
2020/09/29	8	77.20	2	77.40	76.30	6	11,275	0.05%
2020/09/28	2	79.30	6	78.83	80.60	-4	11,179	-0.04%
2020/09/25	3	75.03	4	76.48	75.40	-1	11,178	-0.01%
2020/09/24	2	78.30	1	78.30	77.60	1	11,240	0.01%
2020/09/23	0.1	81.10	0	0.00	81.10	0.1	11,329	0.00%
2020/09/22	4	80.60	4	81.20	80.80	0	11,511	0.00%
2020/09/21	4	82.70	4	82.38	82.10	0	11,596	0.00%
2020/09/18	2	81.80	1	81.90	82.30	1	11,651	0.01%
2020/09/17	1	81.80	0	0.00	81.30	1	11,768	0.01%
2020/09/16	4	82.10	5	81.32	80.90	-1	11,997	-0.01%
2020/09/14	7	81.46	6	81.07	80.60	1	12,192	0.01%
2020/09/11	6	77.85	4	79.00	79.20	2	12,108	0.02%
2020/09/10	2	78.70	2	77.65	77.60	0	12,109	0.00%
2020/09/09	2	78.10	3	78.33	79.10	-1	12,167	-0.01%
2020/09/08	4	77.98	1	78.20	77.60	3	12,117	0.02%
2020/09/07	11	80.44	17	79.45	79.10	-6	12,086	-0.05%
2020/09/04	2	82.50	1	82.40	82.80	1	12,063	0.01%
2020/09/03	12	84.73	16	85.28	85.10	-4	12,021	-0.03%
2020/09/02	10	83.54	2	84.40	82.60	8	11,870	0.07%
2020/09/01	3	86.50	3	87.00	85.70	0	12,056	0.00%
2020/08/31	4	86.23	2	86.30	84.90	2	12,498	0.02%
2020/08/28	6	87.62	1	87.30	86.20	5	12,528	0.04%
2020/08/27	5	88.50	5	89.08	89.70	0	12,491	0.00%
2020/08/26	2	88.55	2.1	88.48	88.30	-0.1	12,498	0.00%
2020/08/25	5.1	89.96	7	90.36	91.50	-2	12,417	-0.02%
2020/08/24	3	84.40	4	85.53	86.60	-1	12,271	-0.01%
2020/08/21	1	84.90	2	86.30	85.30	-1	12,308	-0.01%
2020/08/20	13	84.27	12	83.87	83.50	1	12,342	0.01%
2020/08/19	8	89.64	5	89.54	88.80	3	12,143	0.02%
2020/08/18	6	90.47	7	91.93	91.40	-1	11,859	-0.01%
2020/08/17	14	88.14	4	87.40	86.50	10	11,437	0.09%
2020/08/14	4	85.45	1	85.00	85.50	3	11,215	0.03%
2020/08/13	0	0.00	4	83.50	84.00	-4	11,144	-0.04%
2020/08/11	1	81.80	6	81.23	82.00	-5	11,431	-0.04%
2020/08/10	9.2	80.20	2	80.55	80.10	7.2	11,944	0.06%
2020/08/06	6	84.00	6	82.45	82.50	0	12,885	0.00%
2020/08/05	1	84.90	0	0.00	85.50	1	13,069	0.01%
2020/08/04	1	83.40	12	83.48	84.60	-11	13,077	-0.08%
2020/08/03	5	82.02	2	83.20	82.50	3	13,113	0.02%
2020/07/31	21	84.34	16	84.22	84.00	5	13,029	0.04%
2020/07/30	9	85.43	10	85.89	86.50	-1	12,979	-0.01%
2020/07/29	7	85.69	6	85.68	83.60	1	12,920	0.01%
2020/07/28	13	84.70	16	83.99	84.40	-3	12,794	-0.02%
2020/07/27	8	84.33	8	84.19	84.70	0	12,699	0.00%
2020/07/24	13	83.38	19	84.72	82.40	-6	12,506	-0.05%
2020/07/23	5	78.78	16	78.53	78.70	-11	12,017	-0.09%
2020/07/22	0	0.00	1	74.60	75.30	-1	11,727	-0.01%
2020/07/21	0	0.00	10	74.50	74.40	-10	11,633	-0.09%
2020/07/20	1	72.00	0	0.00	73.90	1	11,496	0.01%
2020/07/17	7	73.50	5	72.90	73.20	2	11,448	0.02%
2020/07/16	1	73.10	0	0.00	72.10	1	11,417	0.01%
2020/07/15	15	72.43	12	72.09	72.00	3	11,392	0.03%
2020/07/14	10	73.80	5	73.50	73.70	5	11,340	0.04%
2020/07/10	6	70.80	7	72.24	72.00	-1	11,055	-0.01%
2020/07/09	6	70.93	6	70.58	70.80	0	11,008	0.00%
2020/07/08	15	71.07	15	71.36	71.40	0	10,907	0.00%
2020/07/07	1	70.50	0	0.00	70.50	1	10,759	0.01%
2020/07/06	17	71.28	7	71.73	71.70	10	10,716	0.09%
2020/07/03	1	69.80	2	70.20	70.30	-1	10,669	-0.01%
2020/07/02	1	66.30	4	68.93	69.30	-3	10,545	-0.03%
2020/07/01	0	0.00	2	67.50	68.10	-2	10,512	-0.02%
2020/06/30	1	65.30	5	65.00	65.50	-4	10,615	-0.04%
2020/06/29	0	0.00	1	66.00	66.00	-1	10,749	-0.01%
2020/06/23	0	0.00	10	66.80	66.90	-10	10,835	-0.09%
2020/06/22	0	0.00	1	65.30	65.10	-1	10,675	-0.01%
2020/06/19	1	63.00	0	0.00	63.00	1	10,546	0.01%
2020/06/18	1	64.50	0	0.00	64.80	1	10,482	0.01%
2020/06/17	1	64.50	0	0.00	64.50	1	10,439	0.01%
2020/06/16	1	64.90	2	64.70	64.90	-1	10,415	-0.01%
2020/06/11	8	62.39	3	62.00	61.70	5	10,349	0.05%
2020/06/10	2	63.35	12	63.26	63.60	-10	10,243	-0.10%
2020/06/09	7	64.47	5	63.20	63.50	2	10,246	0.02%
2020/06/08	22	67.52	6	66.17	64.30	16	10,178	0.16%
2020/06/05	18	66.03	5	68.22	69.10	13	9,742	0.13%
2020/06/04	0	0.00	10	63.20	62.90	-10	9,343	-0.11%
2020/06/03	0	0.00	2	62.10	62.40	-2	9,305	-0.02%
2020/06/02	1	61.80	0	0.00	61.80	1	9,274	0.01%
2020/06/01	2	61.10	0	0.00	61.60	2	9,252	0.02%
2020/05/29	2	59.55	0	0.00	59.00	2	9,246	0.02%
2020/05/28	1	59.60	16	60.05	59.60	-15	9,175	-0.16%
2020/05/27	3	61.80	2	61.75	61.30	1	9,125	0.01%
2020/05/26	1	62.50	0	0.00	63.50	1	9,047	0.01%
2020/05/25	1	62.40	0	0.00	63.10	1	9,010	0.01%
2020/05/22	0	0.00	5	62.08	61.40	-5	8,966	-0.06%
2020/05/21	3	63.47	0	0.00	63.50	3	8,986	0.03%
2020/05/20	5	62.74	1	63.10	62.60	4	9,153	0.04%
2020/05/19	0	0.00	10	64.00	62.60	-10	9,248	-0.11%
2020/05/18	12	61.29	1	61.00	62.00	11	9,321	0.12%
2020/05/15	19	61.93	6	61.92	62.40	13	9,073	0.14%
2020/05/14	4	59.95	7	59.47	58.90	-3	8,670	-0.03%
2020/05/13	6	59.05	5	58.66	59.50	1	8,548	0.01%
2020/05/12	1	55.50	4	54.48	55.80	-3	8,300	-0.04%
2020/05/11	4	53.20	0	0.00	53.10	4	8,239	0.05%
2020/05/08	0	0.00	10	52.40	52.00	-10	8,525	-0.12%
2020/05/06	0	0.00	0.1	50.50	50.30	-0.1	8,852	0.00%
2020/05/05	5	51.80	5	51.00	51.10	0	8,853	0.00%
2020/05/04	5	51.30	0	0.00	51.20	5	8,888	0.06%
2020/04/30	1	51.70	0	0.00	52.00	1	8,884	0.01%
2020/04/27	1	52.70	0	0.00	52.90	1	8,901	0.01%
2020/04/24	11	52.52	0	0.00	52.10	11	8,996	0.12%
2020/04/23	1	52.30	0	0.00	52.40	1	9,098	0.01%
2020/04/21	0	0.00	1	54.30	52.10	-1	9,078	-0.01%
2020/04/20	0	0.00	7	54.07	54.50	-7	9,017	-0.08%
2020/04/17	1	53.50	2	54.00	53.20	-1	8,961	-0.01%
2020/04/16	4	53.73	23	53.65	54.00	-19	8,864	-0.21%
2020/04/15	1	52.60	1	53.60	54.00	0	8,778	0.00%
2020/04/14	1.1	52.71	0	0.00	53.00	1.1	8,667	0.01%
2020/04/09	1	50.60	0	0.00	50.50	1	8,580	0.01%
2020/04/07	6	52.15	0	0.00	51.70	6	8,548	0.07%
2020/04/01	1	53.00	1	50.60	52.50	0	8,404	0.00%
2020/03/30	1	46.55	2	46.48	46.85	-1	7,938	-0.01%
2020/03/26	2	44.33	1	44.20	44.20	1	7,753	0.01%
2020/03/25	2	41.00	2	42.35	43.60	0	7,689	0.00%
2020/03/20	1	40.65	0	0.00	40.50	1	7,849	0.01%
2020/03/18	1	40.00	0	0.00	40.00	1	7,764	0.01%
2020/03/04	0	0.00	2	51.30	51.90	-2	6,967	-0.03%
2020/03/03	20	52.50	0	0.00	52.60	20	6,897	0.29%
2020/02/27	0	0.00	1	52.40	52.10	-1	6,759	-0.01%
2020/02/25	1	54.60	1	54.60	54.40	0	6,672	0.00%
2020/02/24	0	0.00	4	55.20	55.30	-4	6,702	-0.06%
2020/02/21	3	55.73	6.1	55.49	54.90	-3.1	6,633	-0.05%
2020/02/20	5	57.60	5	57.46	58.00	0	6,321	0.00%
2020/02/19	1	58.30	0	0.00	57.70	1	6,154	0.02%
2020/02/18	3	58.53	2	58.35	58.30	1	6,006	0.02%
2020/02/17	0	0.00	2	59.40	58.70	-2	5,922	-0.03%
2020/02/14	4	58.80	0	0.00	58.90	4	5,789	0.07%
2020/02/13	2	58.95	7.2	57.75	59.00	-5.2	5,527	-0.09%
2020/02/12	1	56.50	3	55.93	56.00	-2	5,085	-0.04%
2020/02/11	6	55.13	1	55.00	55.80	5	4,882	0.10%
2020/02/10	14.2	53.76	14	54.29	54.30	0.2	4,523	0.00%
2020/02/07	1	51.90	1	52.40	51.90	0	4,220	0.00%
2020/02/06	1	52.00	1	52.20	52.20	0	4,323	0.00%
2020/02/03	0	0.00	1	51.10	51.10	-1	4,300	-0.02%
2020/01/30	0	0.00	1	50.50	50.80	-1	4,358	-0.02%
2020/01/17	1	51.50	2	51.50	51.90	-1	4,311	-0.02%
2020/01/16	1	51.20	19	51.32	51.20	-18	4,218	-0.43%
2020/01/10	0	0.00	6	50.30	50.40	-6	4,370	-0.14%
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/03	0	0.00	4	50.00	50.20	-4	4,428	-0.09%
2020/01/02	8	50.00	1	50.30	50.00	7	4,433	0.16%
2019/12/31	3	49.73	0	0.00	49.70	3	4,409	0.07%
2019/12/26	5	50.68	0	0.00	50.70	5	4,383	0.11%
2019/12/24	3	51.17	0	0.00	50.80	3	4,499	0.07%
2019/12/23	1	51.50	1	51.60	50.90	0	4,519	0.00%
2019/12/20	1	52.30	1	52.60	52.00	0	4,684	0.00%
2019/12/19	1	53.00	0	0.00	52.40	1	4,869	0.02%
2019/12/18	4	52.70	0	0.00	52.70	4	4,889	0.08%
2019/12/13	1	51.00	1	51.00	51.10	0	4,738	0.00%
2019/12/10	2	50.70	0	0.00	50.90	2	4,764	0.04%
2019/12/09	1	50.90	0	0.00	50.70	1	4,863	0.02%
2019/12/06	1	50.60	0	0.00	50.50	1	4,915	0.02%
2019/11/25	0	0.00	1	52.30	51.40	-1	5,592	-0.02%
2019/11/22	1	52.10	0	0.00	52.00	1	5,657	0.02%
2019/11/20	1	50.60	0	0.00	51.10	1	5,795	0.02%
2019/11/12	0	0.00	2	51.10	51.30	-2	6,907	-0.03%
2019/11/06	2	51.85	1	51.90	51.90	1	7,483	0.01%
2019/11/05	4	52.68	10	52.82	52.60	-6	7,449	-0.08%
2019/11/04	5	51.88	0	0.00	52.30	5	7,357	0.07%
2019/11/01	1	51.20	0	0.00	51.20	1	7,285	0.01%
2019/10/31	1	51.20	0	0.00	50.90	1	7,342	0.01%
2019/10/30	1	52.50	0	0.00	50.70	1	7,389	0.01%
2019/10/29	4	51.75	0	0.00	51.50	4	7,347	0.05%
2019/10/28	20	51.40	20	51.60	51.50	0	7,324	0.00%
2019/10/25	0	0.00	2	50.40	50.50	-2	7,221	-0.03%
2019/10/23	6	50.17	0	0.00	49.80	6	7,276	0.08%
2019/10/04	0	0.00	1	50.40	50.20	-1	7,807	-0.01%
2019/09/27	1	49.60	1	50.10	49.65	0	8,032	0.00%
2019/09/25	1	53.40	4	52.43	51.80	-3	8,066	-0.04%
2019/09/24	1	53.60	0	0.00	53.90	1	7,979	0.01%
2019/09/23	1	52.30	0	0.00	52.30	1	7,952	0.01%
2019/09/20	3	51.27	0	0.00	51.10	3	8,281	0.04%
2019/09/11	0	0.00	1	53.00	52.30	-1	8,823	-0.01%
2019/09/10	0	0.00	1	53.30	53.30	-1	8,828	-0.01%
2019/09/09	1	53.00	2	53.70	53.30	-1	8,780	-0.01%
2019/09/06	10	52.40	0	0.00	52.40	10	8,627	0.12%
2019/09/05	2	52.35	0	0.00	52.40	2	8,571	0.02%
2019/09/02	0	0.00	1	50.40	51.40	-1	8,407	-0.01%
2019/08/30	0	0.00	3	52.80	52.80	-3	8,226	-0.04%
2019/08/29	0	0.00	1	53.10	52.60	-1	8,179	-0.01%
2019/08/27	2	53.00	0	0.00	52.20	2	8,115	0.02%
2019/08/22	10	52.87	11	53.25	53.30	-1	7,829	-0.01%
2019/08/21	1	53.10	26	53.54	53.10	-25	7,731	-0.32%
2019/08/20	22	52.77	5	52.40	52.80	17	7,524	0.23%
2019/08/19	10	50.45	4	50.58	50.80	6	7,070	0.08%
2019/08/16	3	49.07	1	47.65	49.60	2	6,718	0.03%
2019/08/15	1	46.40	0	0.00	46.30	1	6,506	0.02%
2019/08/14	1	50.30	1	48.20	48.20	0	6,395	0.00%
2019/08/13	0	0.00	1	49.30	49.40	-1	6,243	-0.02%
2019/08/12	0	0.00	1	50.00	49.45	-1	6,127	-0.02%
2019/08/05	0	0.00	1	44.95	45.60	-1	5,859	-0.02%
2019/08/02	0	0.00	4	46.08	45.20	-4	5,864	-0.07%
2019/08/01	2	45.68	0	0.00	45.55	2	5,812	0.03%
2019/07/30	1	47.40	0	0.00	47.30	1	5,716	0.02%