技嘉 (2376)-永豐金-新店券商分點個股進出

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－永豐金-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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	19.4	313.64	29.3	313.05	311.00	-10	18,425	-0.05%
2024/05/14	8.3	315.85	12.2	318.98	320.00	-3.9	18,814	-0.02%
2024/05/13	14	314.68	33.2	314.81	313.00	-19.2	19,032	-0.10%
2024/05/10	7.2	306.98	1.4	306.57	307.00	5.8	19,496	0.03%
2024/05/09	8.1	310.56	7.1	311.39	310.00	1.1	19,704	0.01%
2024/05/08	65.2	316.83	23.3	316.57	311.50	41.9	19,933	0.21%
2024/05/07	18.2	301.39	28.5	300.96	312.00	-10.3	20,004	-0.05%
2024/05/06	0	0.00	2.1	292.26	292.00	-2.1	19,941	-0.01%
2024/05/03	3.5	289.03	4	293.13	286.00	-0.5	20,066	0.00%
2024/05/02	8.2	289.44	4	289.50	288.50	4.2	20,359	0.02%
2024/04/30	0	299.25	0.4	299.51	299.00	-0.4	20,433	0.00%
2024/04/29	1	299.00	1	301.00	301.00	0	20,774	0.00%
2024/04/26	6	299.33	6.1	296.64	295.50	-0.1	21,500	0.00%
2024/04/25	6.2	291.65	5	291.30	290.50	1.2	21,841	0.01%
2024/04/24	2	299.46	2.2	295.81	299.50	-0.2	21,890	0.00%
2024/04/23	0	282.25	4	282.00	281.00	-4	21,915	-0.02%
2024/04/22	15.4	285.43	9.3	285.52	282.50	6.1	21,890	0.03%
2024/04/19	10.3	296.72	20	297.23	292.50	-9.7	21,857	-0.04%
2024/04/18	2.8	303.15	1	301.01	302.00	1.7	21,884	0.01%
2024/04/17	4.1	304.11	3	304.67	308.00	1	22,149	0.00%
2024/04/16	6	303.50	3.1	303.38	302.00	2.9	22,111	0.01%
2024/04/15	13.2	306.03	10.1	304.20	302.00	3.1	22,218	0.01%
2024/04/12	16.1	320.82	37	321.26	318.00	-20.9	22,071	-0.09%
2024/04/11	37.2	320.28	13.3	319.20	320.50	23.9	22,015	0.11%
2024/04/10	33.4	337.35	24	331.13	320.00	9.4	21,964	0.04%
2024/04/09	22.2	340.02	21.2	340.13	335.00	1.1	21,664	0.00%
2024/04/08	4.1	331.27	16.1	328.52	340.00	-12	21,721	-0.06%
2024/04/03	7.1	315.07	14.2	314.98	317.50	-7.1	21,494	-0.03%
2024/04/02	35.7	315.22	9	315.17	317.00	26.7	21,370	0.12%
2024/04/01	15	318.53	3.1	319.27	318.50	11.9	21,222	0.06%
2024/03/29	10.6	316.30	27.1	322.07	316.00	-16.5	21,146	-0.08%
2024/03/28	21.3	308.48	12.1	310.26	313.00	9.2	20,885	0.04%
2024/03/27	7	304.64	11	306.91	310.00	-4	20,888	-0.02%
2024/03/26	9.5	305.89	13	305.69	304.50	-3.5	20,952	-0.02%
2024/03/25	23.3	307.17	8	308.31	306.00	15.3	20,978	0.07%
2024/03/22	25	299.07	24.3	298.93	303.00	0.7	21,011	0.00%
2024/03/21	28.2	295.17	17	293.06	291.00	11.2	20,568	0.05%
2024/03/20	23.7	299.73	8	299.06	295.00	15.7	20,540	0.08%
2024/03/19	3	307.51	4	306.88	305.00	-1	20,591	0.00%
2024/03/18	17	309.03	8	309.44	310.50	9	20,605	0.04%
2024/03/15	18.6	315.56	12	314.04	313.00	6.6	20,670	0.03%
2024/03/14	9.1	319.22	6	319.17	317.50	3.1	20,584	0.01%
2024/03/13	38.7	335.37	14	337.64	328.00	24.7	20,968	0.12%
2024/03/12	21.2	358.79	10	359.20	355.00	11.1	20,947	0.05%
2024/03/11	8	366.13	14.1	367.11	360.00	-6.1	21,071	-0.03%
2024/03/08	47.1	362.35	28.3	361.92	358.00	18.8	20,879	0.09%
2024/03/07	20.3	361.50	11	361.05	359.00	9.3	20,680	0.04%
2024/03/06	12	362.25	13.4	365.15	362.50	-1.4	20,673	-0.01%
2024/03/05	14.2	360.92	19	362.61	361.50	-4.9	20,875	-0.02%
2024/03/04	32.4	364.25	27.6	366.30	354.50	4.8	20,978	0.02%
2024/03/01	26.4	358.78	35.8	355.54	361.00	-9.4	20,553	-0.05%
2024/02/29	8.1	341.93	5.2	342.03	345.00	2.8	20,268	0.01%
2024/02/27	7.3	331.76	6.1	333.57	334.00	1.2	20,072	0.01%
2024/02/26	27.4	337.06	5.1	336.79	335.00	22.3	20,034	0.11%
2024/02/23	15.1	350.33	16.4	349.19	342.50	-1.2	20,105	-0.01%
2024/02/22	14.3	353.64	7.3	351.60	347.00	7	20,284	0.03%
2024/02/21	10.5	350.07	11.6	347.57	347.50	-1.1	19,874	-0.01%
2024/02/20	13.4	359.38	12.1	356.79	357.00	1.3	19,790	0.01%
2024/02/19	15.1	369.01	15	371.73	366.50	0.1	19,592	0.00%
2024/02/16	19	380.22	15.1	381.20	381.00	4	19,637	0.02%
2024/02/15	2	362.50	20.1	365.46	370.50	-18.1	19,260	-0.09%
2024/02/05	5	339.40	5.3	337.22	337.00	-0.3	18,948	0.00%
2024/02/02	38	328.22	49.1	331.45	333.00	-11	18,947	-0.06%
2024/02/01	15.1	310.04	3	308.33	313.50	12.1	18,987	0.06%
2024/01/31	21.8	311.63	19	312.42	309.00	2.8	19,098	0.01%
2024/01/30	37	304.34	45	305.18	305.00	-8	19,085	-0.04%
2024/01/29	2.1	295.17	9.8	292.73	295.00	-7.7	19,111	-0.04%
2024/01/26	7.4	286.03	1	284.00	284.00	6.4	19,311	0.03%
2024/01/25	10.2	294.03	8	294.26	292.00	2.2	19,532	0.01%
2024/01/24	8	293.80	12.2	294.38	293.50	-4.2	19,400	-0.02%
2024/01/23	17	292.64	13.3	293.35	291.00	3.7	19,559	0.02%
2024/01/22	13.1	289.40	30.2	291.93	297.50	-17.1	19,345	-0.09%
2024/01/19	6	268.33	11.2	266.59	270.50	-5.2	18,793	-0.03%
2024/01/18	7	254.21	5	255.70	256.00	2	18,715	0.01%
2024/01/17	9.1	260.43	4	258.25	257.00	5.1	18,829	0.03%
2024/01/16	2	261.50	9	261.89	261.50	-7	18,890	-0.04%
2024/01/15	3	263.67	1	263.98	260.50	2	19,056	0.01%
2024/01/12	13	262.96	11.3	262.99	262.00	1.7	19,319	0.01%
2024/01/11	12	254.83	18.1	257.90	263.00	-6.1	19,423	-0.03%
2024/01/10	3	248.00	1	247.50	247.50	2	19,718	0.01%
2024/01/09	6	251.92	10	252.50	252.00	-4	19,960	-0.02%
2024/01/08	1.4	243.37	4	244.25	241.50	-2.7	19,988	-0.01%
2024/01/05	3	243.51	1	243.00	243.00	2	20,430	0.01%
2024/01/04	5	248.00	7	248.79	247.00	-2	20,781	-0.01%
2024/01/03	5.1	248.51	5	248.40	247.50	0.1	21,367	0.00%
2024/01/02	32.8	252.43	26	253.63	255.00	6.8	21,383	0.03%
2023/12/29	6	267.00	11	266.86	266.00	-5	21,203	-0.02%
2023/12/28	3.4	266.03	3	265.83	265.50	0.4	21,225	0.00%
2023/12/27	3	264.33	3.3	264.17	264.00	-0.3	21,380	0.00%
2023/12/26	2	263.00	1	263.00	264.00	1	21,804	0.00%
2023/12/25	2	262.25	6.1	263.65	263.50	-4.1	22,253	-0.02%
2023/12/22	4.3	261.88	5	259.60	259.00	-0.7	22,547	0.00%
2023/12/21	11	258.32	12	259.25	262.00	-1	22,777	0.00%
2023/12/20	12.1	262.45	14	262.96	261.50	-1.9	23,024	-0.01%
2023/12/19	24	260.29	29	256.24	260.00	-5	23,341	-0.02%
2023/12/18	6	257.33	5	258.00	255.50	1	23,623	0.00%
2023/12/15	10	256.90	9	257.11	254.00	1	24,052	0.00%
2023/12/14	5	257.30	9.3	258.14	257.50	-4.3	24,102	-0.02%
2023/12/13	6	252.58	6	255.42	250.00	0	24,239	0.00%
2023/12/12	7	254.35	7.1	253.72	250.50	0	24,357	0.00%
2023/12/11	12	253.30	6	253.50	251.50	6	24,544	0.02%
2023/12/08	14	263.29	11	265.82	258.50	3	24,567	0.01%
2023/12/07	30	255.17	33.4	254.30	259.50	-3.4	24,442	-0.01%
2023/12/06	8	240.63	13.1	239.42	243.50	-5.1	24,601	-0.02%
2023/12/05	4.1	229.15	1	228.50	228.50	3.1	24,768	0.01%
2023/12/04	8	239.25	6	238.83	236.00	2	25,017	0.01%
2023/12/01	5	246.30	17	245.32	246.00	-12	25,087	-0.05%
2023/11/30	10	248.75	5	249.20	250.00	5	25,309	0.02%
2023/11/29	6	243.92	15	243.50	243.50	-9	25,290	-0.04%
2023/11/28	0	0.00	0.3	233.50	235.00	-0.3	25,443	0.00%
2023/11/27	5	231.90	3	232.50	230.00	2	26,463	0.01%
2023/11/24	0.1	233.25	1	236.00	232.00	-0.9	26,978	0.00%
2023/11/22	12.1	234.70	10	235.50	233.50	2.1	27,809	0.01%
2023/11/21	7.2	244.58	18.2	242.58	244.00	-11	27,996	-0.04%
2023/11/20	2.4	232.57	2	232.75	233.00	0.4	28,514	0.00%
2023/11/17	13.1	231.35	4	230.75	230.50	9.1	28,784	0.03%
2023/11/16	4.1	231.88	6	231.33	233.00	-1.9	29,414	-0.01%
2023/11/15	16.2	232.70	9.2	231.48	228.50	7	29,340	0.02%
2023/11/14	3.1	227.66	5	230.00	229.50	-1.9	29,350	-0.01%
2023/11/13	2	227.25	1	227.00	225.50	1	29,605	0.00%
2023/11/10	21	227.62	12	227.58	230.50	9	29,695	0.03%
2023/11/09	13	229.42	13	231.77	231.00	0	29,822	0.00%
2023/11/08	41	226.12	45	225.94	224.50	-4	29,683	-0.01%
2023/11/07	4	218.62	5	219.40	220.50	-1	29,783	0.00%
2023/11/06	33	219.86	17	219.32	220.00	16	30,121	0.05%
2023/11/03	11	223.86	21	224.55	220.50	-10	30,274	-0.03%
2023/11/02	42	226.68	36	231.08	226.50	6	30,540	0.02%
2023/11/01	10.1	218.09	11	218.45	221.00	-0.9	30,490	0.00%
2023/10/31	15.5	226.05	19	223.12	217.50	-3.5	30,708	-0.01%
2023/10/30	9	232.50	8	237.11	232.50	1	30,679	0.00%
2023/10/27	14	234.82	12	237.42	235.50	2	30,856	0.01%
2023/10/26	12.3	233.74	19	233.87	232.00	-6.7	31,051	-0.02%
2023/10/25	31	246.68	17	245.56	245.50	14	31,115	0.04%
2023/10/24	19	242.16	22	244.07	247.00	-3	31,257	-0.01%
2023/10/23	15.2	242.05	15	241.67	239.00	0.2	31,608	0.00%
2023/10/20	23.3	242.07	19	236.87	241.50	4.3	32,203	0.01%
2023/10/19	23.1	244.96	18	243.28	243.00	5.1	32,573	0.02%
2023/10/18	41.3	252.90	33	251.68	246.00	8.3	33,002	0.03%
2023/10/17	9.3	266.33	17.5	266.14	261.50	-8.2	32,569	-0.03%
2023/10/16	2	269.75	2	269.00	265.50	0	32,685	0.00%
2023/10/13	5.8	270.72	5	271.00	271.00	0.8	33,080	0.00%
2023/10/12	24	281.75	28	283.86	284.50	-4	32,909	-0.01%
2023/10/11	20.6	289.05	14	291.32	274.00	6.6	33,130	0.02%
2023/10/06	5	291.10	5	292.00	289.50	0	33,267	0.00%
2023/10/05	19.3	288.09	20.3	287.88	288.00	-1	33,634	0.00%
2023/10/04	19.1	285.49	17	288.18	287.50	2.1	33,823	0.01%
2023/10/03	24.5	292.75	28	289.80	290.00	-3.5	34,036	-0.01%
2023/10/02	31.1	291.32	27.3	295.13	290.00	3.8	34,069	0.01%
2023/09/28	36	285.04	30.3	285.17	281.50	5.7	33,874	0.02%
2023/09/27	14	279.54	15	281.60	284.50	-1	33,745	0.00%
2023/09/26	40.1	279.07	37	280.55	275.50	3.1	33,843	0.01%
2023/09/25	32	274.69	17	275.85	274.50	15	33,822	0.04%
2023/09/22	25	271.44	26	271.92	279.00	-1	33,668	0.00%
2023/09/21	34	264.03	32	265.24	268.50	2	33,359	0.01%
2023/09/20	15.3	264.35	25	266.14	263.50	-9.7	33,008	-0.03%
2023/09/19	7	258.91	3	253.83	253.50	4	32,760	0.01%
2023/09/18	11.2	260.74	6	258.75	260.00	5.2	32,765	0.02%
2023/09/15	11.2	274.33	5	272.60	271.50	6.2	32,493	0.02%
2023/09/14	10	277.30	15	279.13	278.00	-5	32,446	-0.02%
2023/09/13	10	268.40	9	266.22	267.50	1	32,186	0.00%
2023/09/12	21.3	273.14	13.8	272.38	270.50	7.5	32,289	0.02%
2023/09/11	44.1	295.93	29.4	291.43	279.50	14.7	32,135	0.05%
2023/09/08	23	313.15	22	313.98	307.50	1	31,678	0.00%
2023/09/07	17	308.53	17	311.76	314.50	0	31,645	0.00%
2023/09/06	18	310.94	11	308.91	306.50	7	31,971	0.02%
2023/09/05	30	313.92	20	310.18	311.00	10	32,151	0.03%
2023/09/04	10	317.95	5	315.90	316.00	5	31,990	0.02%
2023/09/01	3.2	337.19	3	331.67	323.00	0.2	32,027	0.00%
2023/08/31	9	346.06	8	347.88	341.00	1	31,778	0.00%
2023/08/30	26	366.56	23	367.67	354.00	3	31,011	0.01%
2023/08/29	16	351.78	14.2	353.32	354.00	1.8	31,023	0.01%
2023/08/28	11	344.68	12	345.42	345.00	-1	30,750	0.00%
2023/08/25	4	345.75	10.2	346.25	342.50	-6.2	30,385	-0.02%
2023/08/24	26	354.27	31.5	356.62	354.00	-5.5	30,075	-0.02%
2023/08/23	2	331.75	1	334.50	334.50	1	29,494	0.00%
2023/08/22	28.2	333.11	65.1	337.58	335.50	-36.9	30,070	-0.12%
2023/08/21	11	312.45	11	310.27	310.50	0	29,770	0.00%
2023/08/18	10	319.63	19	324.71	312.00	-9.1	29,911	-0.03%
2023/08/17	10.5	328.97	8	330.38	331.00	2.5	29,649	0.01%
2023/08/16	13	320.54	14	321.11	334.50	-1	29,316	0.00%
2023/08/15	13	315.38	19.3	314.74	316.00	-6.3	29,189	-0.02%
2023/08/14	15.1	292.93	16	291.91	296.00	-0.9	29,144	0.00%
2023/08/11	17.3	304.25	16.1	304.83	300.50	1.2	29,103	0.00%
2023/08/10	26.2	302.54	6	302.92	296.00	20.2	28,971	0.07%
2023/08/09	34	335.74	46.1	340.21	328.50	-12.1	28,392	-0.04%
2023/08/08	31.2	338.78	22.1	341.11	333.50	9.1	27,833	0.03%
2023/08/07	8	328.31	13	329.65	336.50	-5	27,317	-0.02%
2023/08/04	19	295.18	9	305.89	306.00	10	27,098	0.04%
2023/08/02	21.2	309.69	17	302.77	297.00	4.2	26,783	0.02%
2023/08/01	5	319.45	3.1	319.08	319.00	1.9	26,423	0.01%
2023/07/31	21.1	334.72	2	355.00	314.00	19.1	26,171	0.07%
2023/07/28	29	340.71	21.2	342.50	347.50	7.8	25,871	0.03%
2023/07/27	9	337.61	10	335.95	332.00	-1	25,518	0.00%
2023/07/26	17.1	340.18	18	339.72	333.00	-0.9	25,212	0.00%
2023/07/25	37.2	368.71	20.2	369.78	352.50	17	24,586	0.07%
2023/07/24	21.1	333.50	26.1	338.37	354.50	-5	23,766	-0.02%
2023/07/21	31.2	315.26	42	320.97	322.50	-10.8	23,010	-0.05%
2023/07/20	5	304.00	5.1	304.12	305.00	-0.1	22,300	0.00%
2023/07/19	19	308.24	15	308.47	298.50	4	22,068	0.02%
2023/07/18	50	305.18	49.2	307.12	312.50	0.8	21,625	0.00%
2023/07/17	18.1	297.94	11	303.73	293.50	7.1	20,944	0.03%
2023/07/14	13	298.35	20	294.40	296.00	-7	20,668	-0.03%
2023/07/13	52.2	320.93	40	320.56	295.50	12.2	20,034	0.06%
2023/07/12	21	296.24	28	296.57	304.00	-7	19,203	-0.04%
2023/07/11	22	277.64	19	278.82	276.50	3	18,647	0.02%
2023/07/10	17	270.47	21	271.07	273.50	-4	18,304	-0.02%
2023/07/07	11	261.18	7	262.86	261.00	4	17,909	0.02%
2023/07/06	7	266.29	7	265.14	264.00	0	17,667	0.00%
2023/07/05	12	265.17	11	265.55	265.00	1	17,349	0.01%
2023/07/04	28	262.77	28.3	261.66	272.50	-0.3	16,996	0.00%
2023/07/03	19	252.16	29	249.84	248.00	-10	16,641	-0.06%
2023/06/30	15	239.37	17	240.18	243.50	-2	16,329	-0.01%
2023/06/29	3	233.50	3.1	230.04	233.00	-0.1	16,120	0.00%
2023/06/28	11.2	231.45	5	232.00	227.00	6.2	15,875	0.04%
2023/06/27	9	235.05	13.5	235.65	233.00	-4.5	15,635	-0.03%
2023/06/26	17.1	248.52	19	246.13	243.50	-1.9	15,298	-0.01%
2023/06/21	8	259.37	7	258.57	260.00	1	15,061	0.01%
2023/06/20	16	256.28	19	254.13	256.00	-3	14,909	-0.02%
2023/06/19	25	251.32	16	252.69	252.50	9	14,742	0.06%
2023/06/16	21.3	256.40	23.3	252.94	254.50	-2	14,558	-0.01%
2023/06/15	27	246.06	31	247.85	246.00	-4	14,123	-0.03%
2023/06/14	21	242.55	18	243.58	242.50	3	13,790	0.02%
2023/06/13	17	243.83	15.1	246.20	245.00	1.9	13,545	0.01%
2023/06/12	30	249.13	37	246.80	243.00	-7	13,144	-0.05%
2023/06/09	16.4	235.61	20.2	236.03	240.50	-3.8	12,421	-0.03%
2023/06/08	5.1	219.91	6.1	218.51	219.00	-1	11,937	-0.01%
2023/06/07	27.2	219.08	28.2	218.94	224.50	-1.1	11,744	-0.01%
2023/06/06	12.1	210.78	9	209.72	209.00	3.1	11,416	0.03%
2023/06/05	25.2	209.03	32	200.42	211.50	-6.8	11,220	-0.06%
2023/06/02	9.3	204.18	16	203.97	203.00	-6.8	10,857	-0.06%
2023/06/01	2	187.27	18	187.61	190.50	-16	10,204	-0.16%
2023/05/31	29	185.02	3	185.83	186.50	26	9,895	0.26%
2023/05/30	7	182.21	6	185.00	184.50	1	9,695	0.01%
2023/05/29	47	185.86	29.6	184.29	186.00	17.5	9,462	0.18%
2023/05/26	27.4	187.58	21.9	188.95	185.00	5.5	9,012	0.06%
2023/05/25	1	181.00	4	179.75	180.00	-3	8,182	-0.04%
2023/05/24	6	164.41	8	164.88	165.00	-2	7,686	-0.03%
2023/05/23	0	159.50	0	0.00	160.00	0	7,391	0.00%
2023/05/22	0	161.00	0	0.00	161.50	0	7,261	0.00%
2023/05/19	4	162.61	19	162.13	164.00	-15	7,143	-0.21%
2023/05/18	4	157.49	7.3	153.32	159.50	-3.3	6,904	-0.05%
2023/05/17	2	148.98	13	149.85	149.50	-11	6,508	-0.17%
2023/05/16	6	142.92	32	144.13	144.50	-26	6,089	-0.43%
2023/05/15	8	137.81	8.2	138.49	135.50	-0.1	5,715	0.00%
2023/05/12	12	138.67	7.4	139.46	139.00	4.6	5,663	0.08%
2023/05/11	4.2	139.52	6	140.25	141.00	-1.8	5,621	-0.03%
2023/05/10	8	137.75	8.1	138.83	139.50	-0.1	5,636	0.00%
2023/05/09	11	137.68	28	138.20	139.00	-17	5,615	-0.30%
2023/05/08	7	136.29	1	137.00	135.00	6	5,574	0.11%
2023/05/04	3	133.00	16	135.66	136.00	-13	5,687	-0.23%
2023/05/03	2	133.50	0	0.00	132.50	2	5,678	0.04%
2023/05/02	0	0.00	6	134.25	135.00	-6	5,777	-0.10%
2023/04/28	5	131.50	0	0.00	131.00	5	5,875	0.09%
2023/04/27	1	130.50	10	131.85	131.50	-9	5,916	-0.15%
2023/04/26	3.1	128.98	0	0.00	129.00	3.1	5,943	0.05%
2023/04/25	9	130.34	0	0.00	129.00	9	5,983	0.15%
2023/04/24	0	0.00	6	135.00	135.00	-6	5,966	-0.10%
2023/04/21	4	132.12	0	0.00	132.00	4	6,020	0.07%
2023/04/20	6	133.83	4	134.50	134.00	2	6,069	0.03%
2023/04/19	13	132.81	3	135.33	134.50	10	6,132	0.16%
2023/04/18	6	135.17	6	135.58	135.50	0	6,115	0.00%
2023/04/17	1	135.00	2.2	135.73	135.00	-1.2	6,169	-0.02%
2023/04/14	1.1	134.00	4	134.88	134.50	-2.9	6,224	-0.05%
2023/04/13	5	132.70	0	0.00	132.00	5	6,302	0.08%
2023/04/12	4	135.38	4	136.50	136.50	0	6,266	0.00%
2023/04/11	5	135.70	14	136.79	135.50	-9	6,291	-0.14%
2023/04/10	0	0.00	1	135.00	136.50	-1	6,250	-0.02%
2023/04/07	3	136.66	1	135.00	134.00	2	6,227	0.03%
2023/04/06	1	138.00	8	135.81	138.00	-7	6,239	-0.11%
2023/03/31	6	133.42	1	133.00	133.50	5	6,146	0.08%
2023/03/30	1	133.50	3	133.50	133.00	-2	6,240	-0.03%
2023/03/29	0	0.00	1	129.50	130.00	-1	6,253	-0.02%
2023/03/28	5	126.10	3	128.33	128.00	2	6,421	0.03%
2023/03/27	4	127.75	8	128.13	128.00	-4	6,570	-0.06%
2023/03/24	3	129.83	17.2	128.17	129.00	-14.2	6,994	-0.20%
2023/03/23	1	125.50	15	125.67	126.00	-14	7,530	-0.19%
2023/03/22	16	124.00	21	123.12	123.50	-5	7,667	-0.07%
2023/03/21	2	119.50	3	120.17	120.00	-1	7,596	-0.01%
2023/03/20	6	118.58	15	119.50	120.00	-9	7,621	-0.12%
2023/03/17	12	117.42	5	118.30	118.50	7	7,610	0.09%
2023/03/16	4	119.75	4	120.25	119.50	0	7,638	0.00%
2023/03/15	2	118.50	8	119.56	119.00	-6	7,704	-0.08%
2023/03/14	5	117.20	1	117.50	117.50	4	7,723	0.05%
2023/03/13	4	118.13	0	0.00	118.50	4	7,758	0.05%
2023/03/10	6	118.83	5	119.70	120.00	1	7,731	0.01%
2023/03/09	5	118.70	10	119.75	119.00	-5	7,803	-0.06%
2023/03/08	4.1	116.52	0	0.00	117.00	4.1	7,802	0.05%
2023/03/07	3	118.67	5	119.50	119.50	-2	7,775	-0.03%
2023/03/06	3	118.50	1	119.00	118.50	2	7,823	0.03%
2023/03/02	1	119.00	2	120.00	120.00	-1	8,078	-0.01%
2023/03/01	3	117.83	5	120.30	120.50	-2	8,133	-0.02%
2023/02/24	3	119.83	1	119.00	119.00	2	8,196	0.02%
2023/02/23	7	120.43	8.2	120.99	120.50	-1.2	8,349	-0.01%
2023/02/22	1	115.00	2	117.00	117.50	-1	8,626	-0.01%
2023/02/21	0	0.00	3	116.50	116.50	-3	8,830	-0.03%
2023/02/20	3	116.67	0	0.00	116.50	3	9,029	0.03%
2023/02/17	3	118.50	0	0.00	117.50	3	9,090	0.03%
2023/02/16	2	120.75	3	120.00	121.00	-1	9,203	-0.01%
2023/02/15	4	118.88	3	119.33	119.00	1	9,259	0.01%
2023/02/14	2	119.25	2	118.25	119.00	0	9,307	0.00%
2023/02/13	4	117.25	3	117.83	117.50	1	9,392	0.01%
2023/02/10	0	0.00	1	117.50	117.00	-1	9,518	-0.01%
2023/02/09	3	118.17	0	0.00	117.00	3	9,760	0.03%
2023/02/08	1.2	121.67	3	121.83	120.00	-1.8	9,879	-0.02%
2023/02/07	2	119.25	2	117.50	119.50	0	9,880	0.00%
2023/02/06	1	115.50	4	115.38	116.00	-3	9,766	-0.03%
2023/02/03	4	115.75	0	0.00	114.50	4	9,695	0.04%
2023/02/02	6	117.00	7	117.79	118.00	-1	9,613	-0.01%
2023/02/01	1	116.50	4	117.00	117.00	-3	9,610	-0.03%
2023/01/31	2	118.51	1	118.00	115.50	1	9,642	0.01%
2023/01/30	0	0.00	34	118.15	119.50	-34	9,570	-0.36%
2023/01/17	0	0.00	2	114.00	114.00	-2	9,451	-0.02%
2023/01/16	1	114.50	3	114.00	113.50	-2	9,558	-0.02%
2023/01/12	0	0.00	30	114.00	114.00	-30	9,710	-0.31%
2023/01/05	2	112.50	0	0.00	110.50	2	10,448	0.02%
2023/01/04	7	111.43	8	111.13	112.00	-1	10,370	-0.01%
2023/01/03	23	111.00	33.4	108.20	111.00	-10.4	10,354	-0.10%
2022/12/30	9	107.72	7	106.64	106.50	2	10,334	0.02%
2022/12/29	1	107.50	2	107.50	107.50	-1	10,358	-0.01%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	2	106.50	0	0.00	105.00	2	10,496	0.02%
2022/12/22	0	0.00	7	105.71	105.00	-7	10,577	-0.07%
2022/12/21	2	101.00	1	101.50	101.00	1	10,486	0.01%
2022/12/20	1	100.51	0	0.00	100.00	1	10,440	0.01%
2022/12/19	9.2	104.53	0	0.00	103.00	9.2	10,318	0.09%
2022/12/16	15.2	107.63	11	107.36	107.00	4.2	10,187	0.04%
2022/12/15	14	114.86	18	115.50	114.00	-4	9,893	-0.04%
2022/12/14	5	106.20	11.6	107.23	107.00	-6.6	9,425	-0.07%
2022/12/13	1.4	102.50	1	104.50	102.50	0.4	9,380	0.00%
2022/12/12	0.2	101.02	0	0.00	102.50	0.2	9,527	0.00%
2022/12/08	1	103.50	2	101.75	102.50	-1	9,983	-0.01%
2022/12/07	2	101.50	0	0.00	101.00	2	10,046	0.02%
2022/12/06	5	106.10	2	103.26	103.50	3	10,246	0.03%
2022/12/05	3	108.67	0	0.00	108.00	3	10,310	0.03%
2022/12/02	10	111.00	0	0.00	111.00	10	10,365	0.10%
2022/12/01	2	111.75	7	111.64	112.50	-5	10,376	-0.05%
2022/11/29	3	107.33	0	0.00	108.00	3	10,182	0.03%
2022/11/28	0	0.00	1	108.50	108.50	-1	10,151	-0.01%
2022/11/25	32	111.31	41	108.44	107.50	-9	10,102	-0.09%
2022/11/24	4	106.50	0.1	106.50	107.00	4	9,830	0.04%
2022/11/23	1	107.00	0	0.00	105.50	1	9,809	0.01%
2022/11/22	3	106.67	0	0.00	107.00	3	9,772	0.03%
2022/11/21	9	109.17	10	107.50	108.00	-1	9,725	-0.01%
2022/11/18	8.1	110.07	28.1	111.04	113.00	-20.1	9,512	-0.21%
2022/11/17	48	105.45	43	106.86	107.00	5	9,089	0.06%
2022/11/16	66	102.66	60	103.90	104.00	6	8,886	0.07%
2022/11/15	2	98.40	2	99.30	99.00	0	8,682	0.00%
2022/11/14	15	100.13	35	99.68	100.50	-20	8,649	-0.23%
2022/11/11	33	101.56	69	104.04	101.00	-36	8,571	-0.42%
2022/11/10	15	101.33	3	100.67	100.50	12	8,519	0.14%
2022/11/09	30	100.67	1.2	102.34	102.50	28.8	8,495	0.34%
2022/11/08	23.1	101.35	3	101.33	101.00	20.1	8,550	0.23%
2022/11/07	8	101.56	70	101.68	102.00	-62	8,528	-0.73%
2022/11/04	1	96.40	15	95.73	96.80	-14	8,287	-0.17%
2022/11/03	56	94.31	16.1	95.07	95.10	39.9	8,107	0.49%
2022/11/02	20	92.00	0	92.20	92.50	20	7,989	0.25%
2022/10/31	0	0.00	2	93.30	92.50	-2	8,003	-0.02%
2022/10/27	4	91.93	39	92.97	93.00	-35	8,161	-0.43%
2022/10/26	58	91.53	31	91.78	91.30	27	8,133	0.33%
2022/10/25	2	89.90	1	90.00	90.20	1	8,121	0.01%
2022/10/24	0	0.00	20	92.40	90.00	-20	8,135	-0.25%
2022/10/20	12	89.91	38	90.17	90.00	-26	8,092	-0.32%
2022/10/19	38	90.83	24	90.67	91.60	14	8,056	0.17%
2022/10/18	4	89.33	32	90.48	89.30	-28	7,844	-0.36%
2022/10/17	28	81.24	2	79.20	83.10	26	7,549	0.34%
2022/10/14	40	84.54	40	82.00	82.10	0	7,581	0.00%
2022/10/12	1	83.09	3	82.80	82.70	-2	7,919	-0.03%
2022/10/11	1	83.00	0	0.00	82.90	1	7,973	0.01%
2022/10/07	10	85.56	3	86.30	84.80	7	7,914	0.09%
2022/10/06	0	91.05	0	0.00	89.00	0	7,802	0.00%
2022/10/05	0	0.00	1	90.30	90.60	-1	7,777	-0.01%
2022/10/04	0	0.00	3	90.80	90.70	-3	7,749	-0.04%
2022/09/30	0	87.70	0	0.00	88.30	0	7,713	0.00%
2022/09/28	0.1	88.60	1	90.40	88.40	-0.9	7,664	-0.01%
2022/09/27	3	88.87	0	0.00	89.00	3	7,667	0.04%
2022/09/26	4	89.32	1	90.40	89.20	3	7,668	0.04%
2022/09/23	1	92.10	0	0.00	92.20	1	7,904	0.01%
2022/09/22	0	0.00	3	91.92	93.00	-3	7,956	-0.04%
2022/09/21	2.5	91.04	15	90.30	90.00	-12.5	7,830	-0.16%
2022/09/20	5	94.64	1	94.30	93.20	4	7,646	0.05%
2022/09/19	11	95.39	15	95.42	95.30	-4	7,475	-0.05%
2022/09/16	31.1	95.53	15	94.47	93.70	16.1	7,292	0.22%
2022/09/15	10.1	94.36	17.1	94.73	95.50	-7	7,172	-0.10%
2022/09/14	3.5	92.10	2	90.45	91.00	1.5	6,920	0.02%
2022/09/13	23	94.90	13	94.37	92.90	10	6,768	0.15%
2022/09/12	9	90.73	3.5	89.74	91.10	5.5	6,573	0.08%
2022/09/08	0.5	86.00	3	85.40	86.20	-2.5	6,484	-0.04%
2022/09/07	0	0.00	1	81.00	80.30	-1	6,467	-0.02%
2022/09/06	1.4	81.98	6	83.13	81.20	-4.6	6,615	-0.07%
2022/09/01	11	83.84	0	0.00	83.90	11	6,762	0.16%
2022/08/31	0	84.90	4	85.30	85.90	-4	6,740	-0.06%
2022/08/30	0	84.90	2	85.10	84.50	-2	6,789	-0.03%
2022/08/29	1.1	84.16	0	0.00	84.80	1.1	6,829	0.02%
2022/08/26	1	86.60	3	86.67	87.00	-2	6,799	-0.03%
2022/08/25	1	85.00	0.2	85.50	85.70	0.9	6,768	0.01%
2022/08/24	1.1	83.20	0	0.00	83.50	1.1	6,749	0.02%
2022/08/23	1	83.30	3	83.47	83.50	-2	6,791	-0.03%
2022/08/22	0	0.00	3	85.67	85.00	-3	6,893	-0.04%
2022/08/19	1	86.30	4	87.40	87.10	-3	6,903	-0.04%
2022/08/18	1	86.90	7	86.60	86.90	-6	6,890	-0.09%
2022/08/17	4	83.65	5.3	84.43	85.30	-1.3	6,838	-0.02%
2022/08/16	1	84.20	1	84.40	83.60	0	6,825	0.00%
2022/08/15	1	85.50	0	0.00	85.20	1	6,797	0.01%
2022/08/12	2	81.75	2	82.10	82.80	0	6,669	0.00%
2022/08/11	0	80.50	0	0.00	80.30	0	6,549	0.00%
2022/08/10	0	0.00	1	79.40	79.30	-1	6,543	-0.02%
2022/08/09	0.1	79.56	8	78.65	79.90	-7.9	6,553	-0.12%
2022/08/08	0	0.00	1.1	79.44	79.70	-1.1	6,590	-0.02%
2022/08/04	3.2	80.72	0	0.00	79.60	3.2	6,598	0.05%
2022/08/03	1.2	92.21	1	92.20	92.30	0.2	6,507	0.00%
2022/08/02	6	92.20	0	0.00	92.20	6	6,427	0.09%
2022/08/01	6	92.27	1	93.10	93.30	5	6,343	0.08%
2022/07/29	3	91.53	4	91.45	91.40	-1	6,304	-0.02%
2022/07/28	4	91.00	0	0.00	90.70	4	6,307	0.06%
2022/07/27	1.1	89.99	1	90.50	91.00	0.1	6,285	0.00%
2022/07/26	3.2	91.53	6	93.00	89.80	-2.9	6,222	-0.05%
2022/07/25	7	93.90	1	95.80	94.00	6	6,130	0.10%
2022/07/22	2	95.55	1	96.80	95.30	1	6,050	0.02%
2022/07/21	2	97.30	2	97.55	97.90	0	5,927	0.00%
2022/07/20	4	96.20	17	96.11	96.80	-13	5,880	-0.22%
2022/07/19	21	94.24	10	94.57	93.80	11	5,812	0.19%
2022/07/18	2	91.75	3	91.00	91.80	-1	5,674	-0.02%
2022/07/15	1	87.80	1	87.80	87.40	0	5,653	0.00%
2022/07/13	0.1	85.80	4	85.80	86.00	-3.9	5,840	-0.07%
2022/07/12	3	83.80	1.1	83.41	83.40	2	5,872	0.03%
2022/07/11	0	0.00	1	88.00	87.50	-1	5,853	-0.02%
2022/07/08	0	0.00	1	89.50	89.30	-1	5,914	-0.02%
2022/07/07	4	84.65	25	86.30	86.70	-21	5,950	-0.35%
2022/07/06	1	86.20	2	86.50	86.00	-1	6,044	-0.02%
2022/07/05	1.1	84.69	1	85.80	86.20	0.1	6,044	0.00%
2022/07/04	1	82.99	2	83.20	83.40	-1	6,076	-0.02%
2022/07/01	3	81.34	5	83.42	81.50	-2	6,107	-0.03%
2022/06/30	5	88.66	0	0.00	88.70	5	5,859	0.09%
2022/06/29	3	91.43	0.2	92.20	92.00	2.8	5,812	0.05%
2022/06/28	0	0.00	1	94.40	93.00	-1	5,798	-0.02%
2022/06/27	0.1	95.22	3	95.40	95.30	-2.9	5,842	-0.05%
2022/06/24	0	0.00	2	94.40	94.10	-2	5,882	-0.03%
2022/06/23	3	92.40	1	93.70	92.30	2	5,883	0.03%
2022/06/22	8	93.77	2	93.95	92.10	6	5,892	0.10%
2022/06/21	2	94.65	4	95.23	96.50	-2	5,892	-0.03%
2022/06/20	3	94.97	0.2	94.60	93.90	2.8	5,958	0.05%
2022/06/17	6	98.57	4	97.25	98.00	2	6,056	0.03%
2022/06/16	4	100.63	11	99.15	98.80	-7	6,177	-0.11%
2022/06/15	8.1	101.19	3	100.17	100.00	5.1	6,163	0.08%
2022/06/14	17	103.85	11	104.82	104.00	6	6,154	0.10%
2022/06/13	10	105.70	2	106.00	106.00	8	6,167	0.13%
2022/06/10	6	109.83	0	0.00	109.50	6	6,272	0.10%
2022/06/09	2	114.00	1	114.00	114.00	1	6,453	0.02%
2022/06/08	12	115.88	12	115.08	114.50	0	6,731	0.00%
2022/06/07	11	112.55	0	0.00	114.00	11	6,811	0.16%
2022/06/02	2	111.75	1	110.50	110.50	1	7,007	0.01%
2022/06/01	1	113.50	29	113.36	112.50	-28	7,227	-0.39%
2022/05/31	3	111.83	0	0.00	113.00	3	7,306	0.04%
2022/05/30	23	112.37	2	112.25	112.50	21	7,376	0.28%
2022/05/27	2	108.75	5	107.60	108.00	-3	7,348	-0.04%
2022/05/26	2	105.00	1	105.00	105.00	1	7,523	0.01%
2022/05/25	1	105.00	0	0.00	105.50	1	7,686	0.01%
2022/05/24	3	105.00	1	104.50	104.50	2	7,831	0.03%
2022/05/23	4	106.00	1	105.50	105.50	3	7,936	0.04%
2022/05/20	4	108.25	0	0.00	107.00	4	8,155	0.05%
2022/05/19	0	109.50	0	0.00	109.00	0	8,269	0.00%
2022/05/18	1	109.00	1	110.50	110.50	0	8,338	0.00%
2022/05/16	2	109.00	1	107.50	107.50	1	8,507	0.01%
2022/05/13	0	0.00	5	108.40	108.00	-5	8,587	-0.06%
2022/05/12	10	106.50	1	107.00	105.50	9	8,662	0.10%
2022/05/11	3.1	106.21	0	0.00	106.00	3.1	8,893	0.04%
2022/05/09	0.1	110.50	0	0.00	110.00	0.1	9,013	0.00%
2022/05/06	5	112.00	2	111.50	111.50	3	9,231	0.03%
2022/05/05	10	117.50	5	114.50	114.50	5	9,365	0.05%
2022/05/04	10	115.00	4	114.00	115.00	6	9,416	0.06%
2022/04/29	0	0.00	1	111.50	108.50	-1	9,485	-0.01%
2022/04/28	1	108.50	0	0.00	108.00	1	9,529	0.01%
2022/04/27	7	106.00	5	105.60	107.50	2	9,616	0.02%
2022/04/26	2	108.50	3	108.83	108.50	-1	9,599	-0.01%
2022/04/25	7	107.93	2	107.00	107.00	5	9,596	0.05%
2022/04/22	3	113.67	2	115.00	111.50	1	9,530	0.01%
2022/04/21	2	114.00	2	113.50	113.50	0	9,544	0.00%
2022/04/20	1	115.00	3	115.67	116.00	-2	9,565	-0.02%
2022/04/19	0	0.00	1	114.00	113.50	-1	9,539	-0.01%
2022/04/18	0	0.00	1	110.00	111.00	-1	9,657	-0.01%
2022/04/15	2	112.75	10	113.80	112.50	-8	9,847	-0.08%
2022/04/14	1	116.49	0	0.00	114.50	1	10,028	0.01%
2022/04/13	9	116.00	1	116.00	116.00	8	10,073	0.08%
2022/04/12	6	116.33	1	117.50	117.00	5	10,092	0.05%
2022/04/11	1	123.00	3	119.67	119.50	-2	10,188	-0.02%
2022/04/08	9	122.33	1	122.50	122.50	8	10,174	0.08%
2022/04/07	4	124.75	1	122.50	122.50	3	10,113	0.03%
2022/04/06	8	127.50	1	127.50	127.50	7	10,048	0.07%
2022/04/01	11	127.59	1	130.00	130.50	10	10,021	0.10%
2022/03/30	4	130.00	0	0.00	130.00	4	10,111	0.04%
2022/03/29	0	0.00	4	131.50	131.00	-4	10,208	-0.04%
2022/03/28	0	130.00	0	0.00	131.50	0	10,345	0.00%
2022/03/25	3	130.17	3	130.50	130.50	0	10,598	0.00%
2022/03/24	0	0.00	2	129.25	129.50	-2	10,745	-0.02%
2022/03/23	9	129.06	7.2	130.49	129.00	1.9	10,883	0.02%
2022/03/22	10.4	127.64	6	125.25	128.50	4.4	11,334	0.04%
2022/03/21	10.1	131.90	2	131.75	131.00	8.1	11,369	0.07%
2022/03/18	3	130.00	1	129.00	130.50	2	11,535	0.02%
2022/03/17	12	130.29	21	131.98	130.50	-9	12,011	-0.07%
2022/03/16	6	128.33	5	127.50	127.00	1	12,303	0.01%
2022/03/15	9	127.44	6	127.83	126.00	3	12,771	0.02%
2022/03/14	8.8	129.42	6	129.67	130.50	2.8	13,145	0.02%
2022/03/11	30	133.07	5.2	132.06	133.00	24.8	13,092	0.19%
2022/03/10	4	139.38	2	140.00	138.50	2	13,162	0.02%
2022/03/09	8.2	135.54	1	135.00	136.00	7.2	13,254	0.05%
2022/03/08	6	136.01	1	136.00	135.50	5	13,304	0.04%
2022/03/07	14.1	139.68	1	140.50	139.50	13.1	13,326	0.10%
2022/03/04	0.2	146.02	1	145.50	148.00	-0.8	13,289	-0.01%
2022/03/03	4	148.88	0	0.00	148.50	4	13,403	0.03%
2022/03/02	1	146.50	4.2	145.67	146.00	-3.2	13,442	-0.02%
2022/03/01	2	143.50	3	145.00	145.50	-1	13,445	-0.01%
2022/02/25	9	140.33	0	0.00	140.00	9	13,345	0.07%
2022/02/24	4.2	141.74	4	141.88	141.00	0.2	13,363	0.00%
2022/02/23	1	142.50	8.2	143.66	148.00	-7.2	13,405	-0.05%
2022/02/22	10.2	140.97	0	140.00	140.00	10.2	13,560	0.07%
2022/02/21	7	148.21	24	149.06	147.50	-17	13,689	-0.12%
2022/02/18	2	150.50	0	0.00	152.50	2	13,886	0.01%
2022/02/17	2	151.02	54	153.75	152.50	-52	14,252	-0.36%
2022/02/16	52	151.76	2.5	151.80	151.50	49.5	14,789	0.33%
2022/02/15	3	149.17	4	148.38	149.50	-1	15,392	-0.01%
2022/02/14	1.2	144.08	1	145.50	143.50	0.2	15,733	0.00%
2022/02/11	4	150.88	2	151.25	148.00	2	16,225	0.01%
2022/02/10	1	150.00	1.1	149.54	150.00	-0.1	16,909	0.00%
2022/02/09	3	152.17	2	152.00	152.50	1	17,851	0.01%
2022/02/08	10.1	151.40	5.3	150.13	152.50	4.8	18,397	0.03%
2022/02/07	2	144.25	10	143.80	146.00	-8	18,438	-0.04%
2022/01/26	8.1	138.75	0	0.00	137.50	8.1	18,851	0.04%
2022/01/25	0.2	140.50	2	141.75	142.00	-1.8	19,252	-0.01%
2022/01/24	0	0.00	0.3	136.25	140.00	-0.3	19,863	0.00%
2022/01/20	2	143.75	1	146.50	142.00	1	20,174	0.00%
2022/01/18	24	143.54	3	143.33	143.00	21	20,268	0.10%
2022/01/17	1	139.50	5	141.80	140.50	-4	20,318	-0.02%
2022/01/14	2.1	137.93	4	138.00	138.50	-1.9	20,520	-0.01%
2022/01/13	6	141.08	0	0.00	139.50	6	21,100	0.03%
2022/01/12	11	140.82	1	142.00	142.00	10	21,156	0.05%
2022/01/11	6.2	143.10	44	144.63	141.00	-37.8	21,319	-0.18%
2022/01/10	16	144.59	17	144.03	149.00	-1	21,764	0.00%
2022/01/07	20.1	146.95	11	145.41	147.50	9.1	21,736	0.04%
2022/01/06	13	153.54	8	154.44	154.50	5	21,802	0.02%
2022/01/05	0	0.00	1	155.00	154.00	-1	22,262	0.00%
2022/01/04	52	153.14	9	156.28	152.50	43	23,353	0.18%
2022/01/03	1	156.00	1	153.50	156.50	0	24,034	0.00%
2021/12/30	2	154.00	3	153.83	155.50	-1	24,047	0.00%
2021/12/29	1	154.00	0.1	154.69	154.00	0.9	24,031	0.00%
2021/12/28	1	156.00	1	156.50	156.50	0	24,030	0.00%
2021/12/27	2	156.50	8	157.56	155.00	-6	24,009	-0.02%
2021/12/24	2	155.75	1	155.00	156.00	1	23,957	0.00%
2021/12/23	2	156.50	1	156.50	155.00	1	23,949	0.00%
2021/12/22	2	156.75	9	156.56	157.00	-7	23,896	-0.03%
2021/12/21	9.1	151.98	11	153.68	155.00	-1.9	23,739	-0.01%
2021/12/20	27	155.26	19	157.84	153.50	8	23,512	0.03%
2021/12/17	12	154.75	17	154.56	154.50	-5	23,365	-0.02%
2021/12/16	17.1	161.73	22	159.82	158.00	-4.9	23,232	-0.02%
2021/12/15	18	152.56	6	153.67	152.50	12	22,701	0.05%
2021/12/14	13.2	152.82	16	153.81	151.50	-2.8	22,456	-0.01%
2021/12/13	27.3	159.25	24.1	158.16	160.00	3.2	22,105	0.01%
2021/12/10	6	149.25	12	149.08	152.50	-6	21,555	-0.03%
2021/12/09	13	147.19	9	146.56	148.00	4	21,107	0.02%
2021/12/08	12.1	138.34	26	139.00	142.50	-13.9	20,581	-0.07%
2021/12/07	7	133.50	10	134.50	132.50	-3	20,071	-0.01%
2021/12/06	50	133.82	56	134.31	134.50	-6	19,908	-0.03%
2021/12/03	12	140.83	11	140.82	141.00	1	19,687	0.01%
2021/12/02	5	137.90	5	138.90	136.50	0	19,627	0.00%
2021/12/01	9	138.28	0.1	137.00	139.00	8.9	19,526	0.05%
2021/11/30	14	137.25	0	0.00	136.00	14	19,466	0.07%
2021/11/29	4	130.25	4	128.63	132.00	0	19,444	0.00%
2021/11/26	1	134.00	1.5	135.00	135.00	-0.5	19,377	0.00%
2021/11/25	1	134.50	2	135.50	134.00	-1	19,277	-0.01%
2021/11/24	0	0.00	1.4	132.91	134.00	-1.4	19,241	-0.01%
2021/11/23	4	133.75	2	134.50	134.50	2	19,141	0.01%
2021/11/22	3	138.17	2	141.00	138.00	1	18,983	0.01%
2021/11/19	2	141.75	2	140.50	141.00	0	18,878	0.00%
2021/11/18	5	140.90	3.2	142.07	138.50	1.9	18,774	0.01%
2021/11/17	15	139.80	17	140.76	143.00	-2	18,459	-0.01%
2021/11/16	6	140.50	7	140.50	140.50	-1	18,248	-0.01%
2021/11/15	25	138.00	7	138.64	136.00	18	17,904	0.10%
2021/11/12	14.1	133.61	13	134.38	135.50	1.1	17,418	0.01%
2021/11/11	1	136.50	6	136.17	137.00	-5	16,805	-0.03%
2021/11/10	17.1	138.65	24	137.63	139.00	-6.9	16,617	-0.04%
2021/11/09	29	136.83	36	137.54	136.50	-7	16,104	-0.04%
2021/11/08	23.1	131.21	31	131.60	133.50	-7.9	15,262	-0.05%
2021/11/05	38	125.96	39	125.15	124.00	-1	14,409	-0.01%
2021/11/04	8	122.69	10	123.60	121.00	-2	13,781	-0.01%
2021/11/03	55	121.98	48	122.32	123.00	7	13,598	0.05%
2021/11/02	14	117.75	21	119.52	118.50	-7	13,020	-0.05%
2021/11/01	3	118.00	62	118.03	119.50	-59	12,583	-0.47%
2021/10/29	0	0.00	10	112.00	112.50	-10	11,904	-0.08%
2021/10/28	1	107.00	0	0.00	107.50	1	11,594	0.01%
2021/10/27	6	107.42	2	107.50	108.00	4	11,525	0.03%
2021/10/26	7	107.36	18	107.28	105.50	-11	11,465	-0.10%
2021/10/25	5	104.00	3	104.50	104.00	2	11,395	0.02%
2021/10/22	18	105.31	9	105.44	105.00	9	11,377	0.08%
2021/10/21	22	112.25	25	108.36	106.50	-3	11,294	-0.03%
2021/10/20	7	110.64	14	110.36	110.00	-7	10,860	-0.06%
2021/10/19	14.4	109.27	13	109.31	110.00	1.4	10,784	0.01%
2021/10/18	49.1	110.90	47	111.40	107.00	2.1	10,665	0.02%
2021/10/15	3	106.33	10	106.50	107.00	-7	10,137	-0.07%
2021/10/14	20	103.93	20	105.28	104.50	0	9,964	0.00%
2021/10/13	21	105.60	136	106.43	107.00	-115	9,776	-1.18%	大賣/鉅額交易
2021/10/12	33	105.12	33	106.00	105.00	0.1	9,222	0.00%
2021/10/08	156	96.41	118	99.42	100.50	38	8,078	0.47%	大買/大賣/
2021/10/07	0	0.00	8	91.80	91.80	-8	7,290	-0.11%
2021/10/06	0	0.00	15	83.53	83.50	-15	7,296	-0.21%
2021/10/05	1	83.70	0	0.00	84.90	1	7,486	0.01%
2021/10/04	59	85.81	0	0.00	84.80	59	7,591	0.78%
2021/10/01	2.1	86.21	1	85.90	86.00	1.1	7,741	0.01%
2021/09/30	2	86.15	0	0.00	86.80	2	7,810	0.03%
2021/09/29	38	86.98	2	86.70	86.90	36	7,877	0.46%
2021/09/28	7	89.99	0	0.00	89.70	7	7,928	0.09%
2021/09/27	4	90.90	0	0.00	90.50	4	7,945	0.05%
2021/09/24	9.1	92.66	0	0.00	92.10	9.1	7,949	0.11%
2021/09/23	5	92.70	1	92.50	93.00	4	7,945	0.05%
2021/09/17	1	90.60	0	0.00	91.10	1	8,137	0.01%
2021/09/14	0	0.00	2	89.90	90.20	-2	8,458	-0.02%
2021/09/13	0	0.00	2	90.60	90.10	-2	8,842	-0.02%
2021/09/10	4	89.80	1	90.20	90.30	3	9,126	0.03%
2021/09/09	0	0.00	4	89.03	89.90	-4	9,546	-0.04%
2021/09/08	6	88.83	3	89.70	87.70	3	9,669	0.03%
2021/09/07	19	92.61	17	91.82	91.30	2	9,625	0.02%
2021/09/06	6	91.50	7	91.11	90.70	-1	9,556	-0.01%
2021/09/03	0	0.00	4	89.75	90.20	-4	9,531	-0.04%
2021/09/02	17.1	91.18	20	89.40	88.80	-2.9	9,559	-0.03%
2021/09/01	10	88.80	4	90.10	91.50	6	9,567	0.06%
2021/08/30	1	85.40	0	0.00	85.30	1	9,551	0.01%
2021/08/27	1	86.60	1	86.70	86.30	0	9,540	0.00%
2021/08/26	2	86.15	0	0.00	86.00	2	9,584	0.02%
2021/08/25	0	0.00	2	85.95	87.20	-2	9,663	-0.02%
2021/08/24	3	86.77	1	88.00	86.20	2	9,735	0.02%
2021/08/23	9	83.29	1	82.80	83.20	8	9,652	0.08%
2021/08/20	1	81.90	0	0.00	81.50	1	9,748	0.01%
2021/08/19	0.1	83.60	0	0.00	83.10	0.1	9,724	0.00%
2021/08/18	5	83.50	7	84.80	86.40	-2	9,819	-0.02%
2021/08/17	2	87.90	0	0.00	85.60	2	10,014	0.02%
2021/08/16	21.1	88.18	13	88.51	88.10	8.1	10,070	0.08%
2021/08/13	5	92.00	10	92.80	92.50	-5	10,272	-0.05%
2021/08/12	7.1	91.41	0	0.00	94.60	7.1	10,641	0.07%
2021/08/11	3.2	94.57	0	0.00	92.80	3.2	10,843	0.03%
2021/08/10	2	97.65	7	97.51	97.60	-5	11,111	-0.04%
2021/08/09	6	99.55	7	99.86	99.10	-1	11,543	-0.01%
2021/08/06	0.2	97.30	0	0.00	97.90	0.2	11,848	0.00%
2021/08/05	6	97.40	2	97.20	97.20	4	12,496	0.03%
2021/08/03	1	98.20	0	0.00	98.50	1	12,714	0.01%
2021/08/02	2	99.20	0	0.00	99.50	2	13,015	0.02%
2021/07/30	0	0.00	4	99.55	100.00	-4	13,181	-0.03%
2021/07/29	5	98.88	0	0.00	98.80	5	13,315	0.04%
2021/07/28	1	98.30	1	98.60	99.50	0	13,431	0.00%
2021/07/27	18	103.97	22	103.30	101.00	-4	13,611	-0.03%
2021/07/26	0	0.00	7	99.86	101.00	-7	13,723	-0.05%
2021/07/23	6	97.20	0	0.00	97.00	6	13,571	0.04%
2021/07/22	1	99.30	0	0.00	97.30	1	13,652	0.01%
2021/07/21	13.2	96.45	20	96.26	96.10	-6.9	13,730	-0.05%
2021/07/20	2	98.85	0	0.00	98.90	2	13,774	0.01%
2021/07/19	1	96.80	0	0.00	100.00	1	13,920	0.01%
2021/07/16	4	97.70	3	97.10	97.80	1	13,929	0.01%
2021/07/15	5	96.22	1	96.10	97.40	4	13,973	0.03%
2021/07/14	3	96.47	2	95.75	95.30	1	14,038	0.01%
2021/07/13	10	98.11	3	98.50	97.20	7	14,178	0.05%
2021/07/12	8	99.13	9	98.19	97.60	-1	14,447	-0.01%
2021/07/09	4	101.25	3	101.50	101.00	1	14,393	0.01%
2021/07/08	4	106.00	161.5	106.02	105.50	-157.5	14,472	-1.09%	大賣/鉅額交易
2021/07/07	5.5	112.05	46	112.00	113.00	-40.5	14,399	-0.28%
2021/07/06	3	112.00	3	112.83	112.50	0	14,384	0.00%
2021/07/05	4.7	111.29	4	110.00	111.50	0.7	14,430	0.00%
2021/07/02	7	107.00	0	0.00	107.00	7	14,340	0.05%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	4	107.88	10	108.75	106.50	-6	14,334	-0.04%
2021/06/28	7.2	109.38	3	108.33	110.00	4.2	14,388	0.03%
2021/06/25	14	110.79	10	110.50	108.50	4	14,245	0.03%
2021/06/24	1	111.50	0	0.00	112.00	1	14,121	0.01%
2021/06/23	3	111.83	2	112.00	110.50	1	14,188	0.01%
2021/06/22	21	112.10	6	116.50	111.00	15	14,126	0.11%
2021/06/21	18.1	119.34	1.2	122.25	118.00	16.9	13,793	0.12%
2021/06/18	10	122.10	25	122.34	125.00	-15	13,541	-0.11%
2021/06/17	5.1	114.98	0	0.00	116.00	5.1	13,286	0.04%
2021/06/16	0	0.00	1	114.00	112.00	-1	13,203	-0.01%
2021/06/15	0	113.50	0	0.00	112.50	0	13,380	0.00%
2021/06/11	3	112.83	0	0.00	111.00	3	13,419	0.02%
2021/06/10	2	113.25	1	114.00	114.00	1	13,623	0.01%
2021/06/09	2	114.00	1	114.50	113.50	1	13,743	0.01%
2021/06/08	3	112.50	0	111.50	110.50	3	13,739	0.02%
2021/06/04	1	111.50	0	0.00	112.00	1	14,326	0.01%
2021/06/03	8	113.50	12	112.04	114.00	-4	14,526	-0.03%
2021/06/02	8	111.06	0	0.00	110.00	8	14,698	0.05%
2021/06/01	131	114.55	24	113.60	113.50	107	14,626	0.73%	大買/鉅額交易
2021/05/31	1	108.50	0	0.00	110.00	1	14,522	0.01%
2021/05/28	2	107.50	2	108.25	108.00	0	14,490	0.00%
2021/05/27	0	0.00	4	103.38	105.00	-4	14,401	-0.03%
2021/05/26	8	105.06	7	103.29	103.00	1	14,398	0.01%
2021/05/25	111	100.73	31.2	107.28	106.00	79.8	14,306	0.56%	大買/
2021/05/21	17	98.78	20	99.44	99.60	-3	14,500	-0.02%
2021/05/20	16.2	102.87	3	104.17	102.00	13.2	14,231	0.09%
2021/05/19	30	114.25	16	115.25	113.00	14	13,924	0.10%
2021/05/18	28	111.16	24.1	113.48	115.00	4	13,880	0.03%
2021/05/17	5	105.90	17.2	104.16	106.50	-12.2	13,825	-0.09%
2021/05/14	26	100.61	18	103.25	100.00	8	13,398	0.06%
2021/05/13	14.2	95.57	19	95.21	97.20	-4.8	13,010	-0.04%
2021/05/12	1	104.00	1	104.00	104.00	0	12,347	0.00%
2021/05/11	5	118.20	7	116.00	115.50	-2	12,296	-0.02%
2021/05/10	37.1	126.33	38	127.50	128.00	-0.9	12,100	-0.01%
2021/05/07	11	121.64	27	122.87	122.00	-16	11,789	-0.14%
2021/05/06	51	121.03	32	123.73	120.00	19	11,685	0.16%
2021/05/05	54	125.42	73	123.87	123.50	-19	11,554	-0.16%
2021/05/04	70	122.80	36	123.68	121.50	34	11,406	0.30%
2021/05/03	8	129.50	5	128.90	125.00	3	11,245	0.03%
2021/04/29	13	122.50	15	119.80	123.00	-2	11,012	-0.02%
2021/04/28	11	119.00	11	120.14	120.50	0	10,953	0.00%
2021/04/27	3	118.33	3	118.83	119.00	0	10,947	0.00%
2021/04/26	8.2	113.44	12	113.13	117.00	-3.8	10,762	-0.04%
2021/04/23	19	109.16	19	106.63	111.00	0	10,613	0.00%
2021/04/22	5	104.50	1	104.00	104.00	4	10,485	0.04%
2021/04/21	5	106.70	0	0.00	106.50	5	10,433	0.05%
2021/04/20	4	106.75	1	107.50	108.00	3	10,536	0.03%
2021/04/19	3	110.67	17	111.21	110.00	-14	10,499	-0.13%
2021/04/16	19	115.50	9.1	116.93	115.50	9.9	10,319	0.10%
2021/04/15	3.1	109.42	0	0.00	108.00	3.1	10,045	0.03%
2021/04/14	29	106.05	32	107.03	107.50	-3	9,963	-0.03%
2021/04/13	2	104.00	11	102.32	101.50	-9	9,837	-0.09%
2021/04/12	3	105.00	11	105.23	104.00	-8	9,844	-0.08%
2021/04/09	19.1	101.91	15	101.60	102.00	4.1	9,781	0.04%
2021/04/08	3	99.50	0	0.00	98.80	3	9,660	0.03%
2021/04/07	2	99.75	3	100.50	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	2	100.05	99.60	-2	9,614	-0.02%
2021/04/01	8	98.94	1	101.00	98.60	7	9,580	0.07%
2021/03/31	5	97.94	3	99.37	99.80	2	9,513	0.02%
2021/03/30	1	97.50	0	0.00	96.80	1	9,388	0.01%
2021/03/29	0	0.00	1	97.30	97.50	-1	9,386	-0.01%
2021/03/26	1	96.20	1	95.80	97.30	0	9,390	0.00%
2021/03/25	1	94.20	0	0.00	94.80	1	9,360	0.01%
2021/03/24	3	96.47	1	98.30	95.80	2	9,397	0.02%
2021/03/23	0	0.00	2	96.40	96.70	-2	9,391	-0.02%
2021/03/22	3	98.10	2	96.70	97.10	1	9,377	0.01%
2021/03/19	2	96.50	3	96.10	96.80	-1	9,286	-0.01%
2021/03/18	13	97.26	8	97.64	96.20	5	9,267	0.05%
2021/03/17	2	94.40	0	0.00	93.70	2	9,111	0.02%
2021/03/16	13	93.72	8	94.99	95.50	5	9,134	0.05%
2021/03/15	17	95.53	10	96.32	94.70	7	9,070	0.08%
2021/03/12	0	0.00	1	94.80	93.50	-1	9,105	-0.01%
2021/03/11	8	95.51	14	94.86	95.80	-6	9,014	-0.07%
2021/03/10	4	92.00	8	92.54	92.40	-4	8,729	-0.05%
2021/03/09	21	90.15	22	90.36	90.60	-1	8,454	-0.01%
2021/03/08	37	88.41	36	89.03	87.40	1	8,222	0.01%
2021/03/04	4	84.90	9	85.62	85.00	-5	8,003	-0.06%
2021/03/03	2	84.00	5	84.56	84.60	-3	8,022	-0.04%
2021/03/02	1	86.70	1	85.60	85.30	0	7,980	0.00%
2021/02/25	3	87.53	42	88.86	88.00	-39	7,912	-0.49%
2021/02/24	35	88.90	48	89.30	88.20	-13	8,013	-0.16%
2021/02/23	89	89.83	68	88.67	90.20	21	8,056	0.26%
2021/02/22	28	87.39	20	86.63	87.80	8	7,612	0.11%
2021/02/19	13	84.56	3	85.30	85.00	10	7,414	0.13%
2021/02/18	15	84.63	2	84.55	85.30	13	7,308	0.18%
2021/02/17	28	84.58	59	84.43	85.10	-31	7,090	-0.44%
2021/02/03	0	0.00	1	78.80	78.70	-1	6,657	-0.02%
2021/02/02	5	77.78	1	78.40	78.10	4	6,707	0.06%
2021/02/01	2	77.25	0	0.00	77.20	2	6,705	0.03%
2021/01/29	0	0.00	5	79.94	78.90	-5	6,681	-0.07%
2021/01/26	1	80.30	1	80.90	79.60	0	6,558	0.00%
2021/01/25	0	0.00	7	79.84	80.60	-7	6,531	-0.11%
2021/01/22	0	0.00	9	77.41	78.60	-9	6,476	-0.14%
2021/01/21	12	75.94	6	75.33	76.10	6	6,645	0.09%
2021/01/20	2	77.30	1	76.80	76.00	1	7,126	0.01%
2021/01/15	5	80.90	2	80.70	79.90	3	6,970	0.04%
2021/01/14	1	81.60	6	81.42	80.60	-5	6,955	-0.07%
2021/01/13	0	0.00	15	80.73	81.30	-15	6,921	-0.22%
2021/01/12	3	79.67	1	79.70	79.00	2	6,807	0.03%
2021/01/11	0	0.00	1	78.80	79.20	-1	6,749	-0.01%
2021/01/08	1	78.10	9	78.54	79.10	-8	6,695	-0.12%
2021/01/07	2	76.95	0	0.00	78.20	2	6,626	0.03%
2021/01/06	8	78.01	0	0.00	77.80	8	6,613	0.12%
2021/01/05	0	0.00	3	78.93	78.90	-3	6,566	-0.05%
2021/01/04	0	0.00	6	78.67	78.50	-6	6,500	-0.09%
2020/12/31	3	78.00	0	0.00	77.80	3	6,519	0.05%
2020/12/30	1	77.30	1	77.40	77.90	0	6,474	0.00%
2020/12/29	2	77.45	0	0.00	77.30	2	6,531	0.03%
2020/12/25	6	76.45	0	0.00	76.60	6	6,659	0.09%
2020/12/24	2	77.35	2	77.10	76.20	0	6,847	0.00%
2020/12/23	2	76.60	0	0.00	76.30	2	6,908	0.03%
2020/12/22	9	77.32	4	78.20	76.60	5	7,019	0.07%
2020/12/18	1	79.70	9	81.00	80.40	-8	6,925	-0.12%
2020/12/16	4	79.20	0	0.00	78.80	4	6,773	0.06%
2020/12/15	1	77.70	0	0.00	77.60	1	6,734	0.01%
2020/12/14	1	77.10	0	0.00	77.10	1	6,662	0.02%
2020/12/11	3	76.20	1	76.80	76.90	2	6,681	0.03%
2020/12/10	11	79.03	7	79.30	78.30	4	6,647	0.06%
2020/12/09	3	79.97	1	80.80	80.00	2	6,642	0.03%
2020/12/08	1	81.70	22	83.22	81.80	-21	6,544	-0.32%
2020/12/07	9	80.58	25	80.10	81.10	-16	6,359	-0.25%
2020/12/04	2	79.70	11	80.60	80.10	-9	6,429	-0.14%
2020/12/03	10	80.60	1	80.60	80.60	9	6,484	0.14%
2020/12/02	0	0.00	3	79.23	78.90	-3	6,501	-0.05%
2020/12/01	1	78.30	14	78.98	78.80	-13	6,622	-0.20%
2020/11/30	3	78.80	14	79.25	78.50	-11	6,923	-0.16%
2020/11/27	66	79.50	7	79.93	79.50	59	7,176	0.82%
2020/11/25	1	78.70	2	78.75	78.50	-1	7,231	-0.01%
2020/11/24	3	79.53	0	0.00	78.10	3	7,298	0.04%
2020/11/23	18	81.32	21	80.20	79.90	-3	7,265	-0.04%
2020/11/20	15	79.87	12	79.18	79.50	3	7,224	0.04%
2020/11/19	0	0.00	5	76.14	75.60	-5	7,241	-0.07%
2020/11/18	0	0.00	9	75.71	75.10	-9	7,279	-0.12%
2020/11/17	1	74.70	4	74.73	74.70	-3	7,387	-0.04%
2020/11/16	2	73.95	2	74.60	73.90	0	7,636	0.00%
2020/11/12	0	0.00	1	73.20	73.00	-1	8,477	-0.01%
2020/11/11	0	0.00	2	73.30	73.10	-2	8,871	-0.02%
2020/11/10	2	72.60	1	74.00	72.60	1	9,046	0.01%
2020/11/09	1	73.70	2	73.40	73.80	-1	9,208	-0.01%
2020/11/05	0	0.00	2	72.40	72.00	-2	9,277	-0.02%
2020/11/04	1	71.20	1	72.10	71.90	0	9,350	0.00%
2020/11/02	1	71.70	2	72.05	71.70	-1	9,475	-0.01%
2020/10/30	10	71.65	11	71.82	71.80	-1	9,541	-0.01%
2020/10/29	16	69.82	17	71.11	71.30	-1	9,498	-0.01%
2020/10/28	49	73.95	12	73.48	71.90	37	9,376	0.39%
2020/10/23	1	79.20	1	79.50	79.10	0	9,172	0.00%
2020/10/22	1	78.90	0	0.00	78.90	1	9,317	0.01%
2020/10/21	20	78.54	4	79.45	78.70	16	9,496	0.17%
2020/10/20	0	0.00	22	79.15	79.40	-22	10,003	-0.22%
2020/10/19	0	0.00	4	77.90	77.90	-4	10,231	-0.04%
2020/10/16	2	76.10	0	0.00	76.00	2	10,291	0.02%
2020/10/15	9	77.11	0	0.00	77.50	9	10,417	0.09%
2020/10/14	0	0.00	6	78.27	79.00	-6	10,478	-0.06%
2020/10/12	2	76.30	0	0.00	76.00	2	10,497	0.02%
2020/10/08	13	77.59	7	77.67	77.20	6	10,629	0.06%
2020/10/07	0	0.00	12	76.63	76.90	-12	10,769	-0.11%
2020/10/06	1	76.00	0	0.00	76.70	1	11,080	0.01%
2020/10/05	0	0.00	2	76.75	77.30	-2	11,190	-0.02%
2020/09/30	18	75.57	15	76.63	75.50	3	11,254	0.03%
2020/09/29	4	76.73	2	80.00	76.30	2	11,275	0.02%
2020/09/28	6	79.20	9	79.66	80.60	-3	11,179	-0.03%
2020/09/25	3	75.93	10	78.78	75.40	-7	11,178	-0.06%
2020/09/24	22	78.26	17	78.74	77.60	5	11,240	0.04%
2020/09/23	2	81.10	2	81.70	81.10	0	11,329	0.00%
2020/09/22	0	0.00	20	81.44	80.80	-20	11,511	-0.17%
2020/09/21	1	82.30	0	0.00	82.10	1	11,596	0.01%
2020/09/18	0	0.00	1	82.40	82.30	-1	11,651	-0.01%
2020/09/17	1	81.40	1	81.70	81.30	0	11,768	0.00%
2020/09/16	20	82.60	0	0.00	80.90	20	11,997	0.17%
2020/09/15	20	81.23	24	81.36	81.30	-4	12,148	-0.03%
2020/09/14	8	81.54	9	81.41	80.60	-1	12,192	-0.01%
2020/09/11	3	78.20	4	78.90	79.20	-1	12,108	-0.01%
2020/09/10	4	77.58	1	79.90	77.60	3	12,109	0.02%
2020/09/09	15	78.75	14	78.94	79.10	1	12,167	0.01%
2020/09/08	9	77.99	1	79.60	77.60	8	12,117	0.07%
2020/09/07	23	79.89	15	80.34	79.10	8	12,086	0.07%
2020/09/04	10	82.72	0	0.00	82.80	10	12,063	0.08%
2020/09/03	29	86.56	29	86.12	85.10	0	12,021	0.00%
2020/09/02	21	83.25	12	82.99	82.60	9	11,870	0.08%
2020/09/01	0	0.00	2	86.85	85.70	-2	12,056	-0.02%
2020/08/31	2	85.95	1	85.90	84.90	1	12,498	0.01%
2020/08/28	28	86.63	1	88.20	86.20	27	12,528	0.22%
2020/08/27	2	88.55	12	88.86	89.70	-10	12,491	-0.08%
2020/08/26	11	88.72	13	88.62	88.30	-2	12,498	-0.02%
2020/08/25	35	90.50	49	90.70	91.50	-14	12,417	-0.11%
2020/08/24	2	84.90	0	0.00	86.60	2	12,271	0.02%
2020/08/21	4	85.68	6	86.40	85.30	-2	12,308	-0.02%
2020/08/20	8	84.75	18	83.38	83.50	-10	12,342	-0.08%
2020/08/19	35	88.44	17	90.67	88.80	18	12,143	0.15%
2020/08/18	22	92.12	91	92.03	91.40	-69	11,859	-0.58%
2020/08/17	72	88.73	19	89.57	86.50	53	11,437	0.46%
2020/08/14	13	85.65	13	85.65	85.50	0	11,215	0.00%
2020/08/13	11	83.44	10	82.04	84.00	1	11,144	0.01%
2020/08/12	7	80.36	1	80.50	79.90	6	11,150	0.05%
2020/08/11	4	81.65	15	80.90	82.00	-11	11,431	-0.10%
2020/08/10	5	79.98	5	80.44	80.10	0	11,944	0.00%
2020/08/07	2	83.05	3	84.20	82.40	-1	12,239	-0.01%
2020/08/06	5	83.06	3	83.03	82.50	2	12,885	0.02%
2020/08/05	4	85.33	20	85.02	85.50	-16	13,069	-0.12%
2020/08/04	1	83.10	8	83.68	84.60	-7	13,077	-0.05%
2020/08/03	10	82.74	1	82.90	82.50	9	13,113	0.07%
2020/07/31	4	84.13	0	0.00	84.00	4	13,029	0.03%
2020/07/30	4	85.58	12	85.77	86.50	-8	12,979	-0.06%
2020/07/29	5	85.46	13	86.48	83.60	-8	12,920	-0.06%
2020/07/28	1	84.90	2	85.10	84.40	-1	12,794	-0.01%
2020/07/27	2	85.25	6	84.65	84.70	-4	12,699	-0.03%
2020/07/24	18	82.39	22	82.52	82.40	-4	12,506	-0.03%
2020/07/23	16	78.99	30	77.97	78.70	-14	12,017	-0.12%
2020/07/22	1	75.30	0	0.00	75.30	1	11,727	0.01%
2020/07/21	1	75.00	2	74.75	74.40	-1	11,633	-0.01%
2020/07/20	17	72.36	1	73.40	73.90	16	11,496	0.14%
2020/07/17	1	72.90	2	72.80	73.20	-1	11,448	-0.01%
2020/07/16	4	71.78	2	72.00	72.10	2	11,417	0.02%
2020/07/15	6	73.00	1	72.90	72.00	5	11,392	0.04%
2020/07/14	7	73.44	6	73.10	73.70	1	11,340	0.01%
2020/07/13	14	74.68	13	75.37	72.10	1	11,228	0.01%
2020/07/10	10	72.90	1	72.20	72.00	9	11,055	0.08%
2020/07/09	1	70.50	19	70.57	70.80	-18	11,008	-0.16%
2020/07/08	3	71.07	1	71.20	71.40	2	10,907	0.02%
2020/07/07	9	70.64	17	70.53	70.50	-8	10,759	-0.07%
2020/07/06	21	71.99	21	71.40	71.70	0	10,716	0.00%
2020/07/03	36	71.04	42	70.52	70.30	-6	10,669	-0.06%
2020/07/02	2	66.25	4	68.23	69.30	-2	10,545	-0.02%
2020/07/01	3	68.30	7	68.19	68.10	-4	10,512	-0.04%
2020/06/30	3	65.30	0	0.00	65.50	3	10,615	0.03%
2020/06/29	1	65.90	15	65.58	66.00	-14	10,749	-0.13%
2020/06/24	4	66.20	3	65.97	65.40	1	10,793	0.01%
2020/06/23	3	66.60	7	65.64	66.90	-4	10,835	-0.04%
2020/06/22	10	65.33	11	65.23	65.10	-1	10,675	-0.01%
2020/06/19	2	63.30	0	0.00	63.00	2	10,546	0.02%
2020/06/18	2	64.75	4	64.85	64.80	-2	10,482	-0.02%
2020/06/17	2	64.90	2	64.35	64.50	0	10,439	0.00%
2020/06/16	1	64.60	12	64.63	64.90	-11	10,415	-0.11%
2020/06/15	51	63.57	7	63.01	62.30	44	10,383	0.42%
2020/06/12	7	61.93	6	61.75	63.00	1	10,376	0.01%
2020/06/11	15	62.67	9	62.56	61.70	6	10,349	0.06%
2020/06/10	2	63.25	0	0.00	63.60	2	10,243	0.02%
2020/06/09	13	63.95	2	63.90	63.50	11	10,246	0.11%
2020/06/08	20	67.23	4	65.93	64.30	16	10,178	0.16%
2020/06/05	10	66.99	14	67.15	69.10	-4	9,742	-0.04%
2020/06/02	1	60.80	1	61.10	61.80	0	9,274	0.00%
2020/06/01	0	0.00	2	61.45	61.60	-2	9,252	-0.02%
2020/05/29	4	59.43	3	60.17	59.00	1	9,246	0.01%
2020/05/28	1	61.20	1	60.60	59.60	0	9,175	0.00%
2020/05/27	2	62.85	1	62.00	61.30	1	9,125	0.01%
2020/05/25	2	62.05	6	62.22	63.10	-4	9,010	-0.04%
2020/05/22	1	63.00	4	62.10	61.40	-3	8,966	-0.03%
2020/05/21	5	63.82	10	63.85	63.50	-5	8,986	-0.06%
2020/05/20	1	63.60	17	62.51	62.60	-16	9,153	-0.17%
2020/05/19	4	63.15	35	63.77	62.60	-31	9,248	-0.34%
2020/05/18	5	61.42	4	62.00	62.00	1	9,321	0.01%
2020/05/15	31	61.44	47	61.29	62.40	-16	9,073	-0.18%
2020/05/14	22	59.85	12	59.73	58.90	10	8,670	0.12%
2020/05/13	12	58.46	17	58.54	59.50	-5	8,548	-0.06%
2020/05/12	5	54.88	16	54.78	55.80	-11	8,300	-0.13%
2020/05/11	2	53.00	6	53.25	53.10	-4	8,239	-0.05%
2020/05/08	3	51.77	4	52.05	52.00	-1	8,525	-0.01%
2020/05/07	0	0.00	1	50.80	51.20	-1	8,832	-0.01%
2020/05/06	3	50.53	0	0.00	50.30	3	8,852	0.03%
2020/05/04	2	51.25	4	51.90	51.20	-2	8,888	-0.02%
2020/04/30	4	51.78	0	0.00	52.00	4	8,884	0.05%
2020/04/29	13	51.62	1	52.10	51.80	12	8,872	0.14%
2020/04/28	2	51.70	1	52.20	52.20	1	8,850	0.01%
2020/04/27	4	52.53	1	52.70	52.90	3	8,901	0.03%
2020/04/24	1	52.10	10	52.15	52.10	-9	8,996	-0.10%
2020/04/23	11	52.29	2	52.45	52.40	9	9,098	0.10%
2020/04/22	1	51.50	0	0.00	51.70	1	9,145	0.01%
2020/04/21	5	52.92	0	0.00	52.10	5	9,078	0.06%
2020/04/17	7	53.73	5	54.76	53.20	2	8,961	0.02%
2020/04/16	1	53.20	3	54.03	54.00	-2	8,864	-0.02%
2020/04/15	5	52.66	10	53.25	54.00	-5	8,778	-0.06%
2020/04/14	2	51.90	8	52.21	53.00	-6	8,667	-0.07%
2020/04/13	0	0.00	2	51.40	50.50	-2	8,559	-0.02%
2020/04/09	2	51.00	2	50.50	50.50	0	8,580	0.00%
2020/04/08	6	51.38	12	51.32	51.20	-6	8,555	-0.07%
2020/04/07	11	52.42	2	52.15	51.70	9	8,548	0.11%
2020/04/06	29	52.53	4	52.48	52.40	25	8,511	0.29%
2020/04/01	25	51.83	11	52.42	52.50	14	8,404	0.17%
2020/03/31	30	48.37	43	48.94	51.00	-13	8,180	-0.16%
2020/03/30	7	46.99	0	0.00	46.85	7	7,938	0.09%
2020/03/27	13	47.45	10	47.27	46.85	3	7,876	0.04%
2020/03/26	3	44.47	8	43.99	44.20	-5	7,753	-0.06%
2020/03/25	1	43.35	2	42.28	43.60	-1	7,689	-0.01%
2020/03/24	5	39.47	3	39.70	39.65	2	7,664	0.03%
2020/03/23	1	38.25	4	38.78	38.25	-3	7,848	-0.04%
2020/03/20	6	40.96	8	40.72	40.50	-2	7,849	-0.03%
2020/03/19	9	38.43	17	38.40	38.15	-8	7,824	-0.10%
2020/03/18	4	41.41	3	41.10	40.00	1	7,764	0.01%
2020/03/17	2	43.68	0	0.00	42.60	2	7,660	0.03%
2020/03/16	0	0.00	10	45.20	43.75	-10	7,611	-0.13%
2020/03/13	12	44.75	5	43.63	45.00	7	7,560	0.09%
2020/03/12	1	47.00	1	48.35	47.55	0	7,448	0.00%
2020/03/11	9	50.01	5	50.14	49.40	4	7,319	0.05%
2020/03/10	7	49.37	1	49.15	49.60	6	7,263	0.08%
2020/03/09	5	51.00	0	0.00	50.10	5	7,117	0.07%
2020/03/06	10	52.00	1	52.70	52.60	9	7,020	0.13%
2020/03/05	5	52.58	1	52.60	52.60	4	6,992	0.06%
2020/03/04	4	51.55	2	52.10	51.90	2	6,967	0.03%
2020/03/03	5	52.72	4	52.90	52.60	1	6,897	0.01%
2020/03/02	1	52.50	3	51.47	52.20	-2	6,841	-0.03%
2020/02/27	3	53.60	1	52.80	52.10	2	6,759	0.03%
2020/02/26	3	54.13	9	53.82	53.90	-6	6,686	-0.09%
2020/02/25	7	54.61	2	54.75	54.40	5	6,672	0.07%
2020/02/24	1	54.90	8	55.00	55.30	-7	6,702	-0.10%
2020/02/21	18	55.43	9	55.40	54.90	9	6,633	0.14%
2020/02/20	7	57.37	4	57.03	58.00	3	6,321	0.05%
2020/02/19	13	58.78	9	58.78	57.70	4	6,154	0.06%
2020/02/18	0	0.00	8	58.29	58.30	-8	6,006	-0.13%
2020/02/17	5	59.28	21	58.91	58.70	-16	5,922	-0.27%
2020/02/14	7	58.49	5	58.62	58.90	2	5,789	0.03%
2020/02/13	29	58.06	16	58.13	59.00	13	5,527	0.24%
2020/02/12	8	55.94	26	56.02	56.00	-18	5,085	-0.35%
2020/02/11	9	55.06	10	55.31	55.80	-1	4,882	-0.02%
2020/02/10	0	0.00	27	53.43	54.30	-27	4,523	-0.60%
2020/02/07	0	0.00	12	52.27	51.90	-12	4,220	-0.28%
2020/02/06	0	0.00	3	52.07	52.20	-3	4,323	-0.07%
2020/02/05	9	51.61	0	0.00	51.40	9	4,346	0.21%
2020/01/31	3	51.30	2	51.35	51.20	1	4,330	0.02%
2020/01/30	1	49.55	12	50.20	50.80	-11	4,358	-0.25%
2020/01/20	1	52.20	11	52.38	52.20	-10	4,395	-0.23%
2020/01/17	0	0.00	26	51.75	51.90	-26	4,311	-0.60%
2020/01/16	0	0.00	7	51.46	51.20	-7	4,218	-0.17%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/10	1	50.60	0	0.00	50.40	1	4,370	0.02%
2020/01/08	7	50.30	4.7	50.17	50.30	2.3	4,419	0.05%
2020/01/07	2	49.85	1	49.60	49.60	1	4,413	0.02%
2020/01/06	10	49.54	1	50.00	50.00	9	4,421	0.20%
2020/01/02	1	50.00	0	0.00	50.00	1	4,433	0.02%
2019/12/31	7	49.76	0.1	50.10	49.70	6.9	4,409	0.16%
2019/12/30	8	50.25	0	0.00	50.10	8	4,382	0.18%
2019/12/27	11	50.58	0	0.00	50.50	11	4,349	0.25%
2019/12/26	14	50.91	0	0.00	50.70	14	4,383	0.32%
2019/12/25	4	51.23	0	0.00	51.50	4	4,386	0.09%
2019/12/24	7	50.99	0	0.00	50.80	7	4,499	0.16%
2019/12/23	6	51.65	2	51.40	50.90	4	4,519	0.09%
2019/12/19	5	52.74	6	52.50	52.40	-1	4,869	-0.02%
2019/12/18	2	52.85	10	52.88	52.70	-8	4,889	-0.16%
2019/12/17	0	0.00	1	51.40	51.40	-1	4,738	-0.02%
2019/12/16	2	50.90	8	51.05	51.20	-6	4,757	-0.13%
2019/12/13	1	51.40	0	0.00	51.10	1	4,738	0.02%
2019/12/12	5	50.90	1	51.20	50.80	4	4,715	0.08%
2019/12/04	1	50.50	0	0.00	50.40	1	5,144	0.02%
2019/12/03	0	0.00	1	50.90	51.00	-1	5,282	-0.02%
2019/11/28	1	50.80	2	50.80	50.80	-1	5,511	-0.02%
2019/11/26	1	51.20	1	51.50	51.40	0	5,572	0.00%
2019/11/21	3	51.67	4	51.95	51.80	-1	5,816	-0.02%
2019/11/20	5	50.90	11	51.07	51.10	-6	5,795	-0.10%
2019/11/19	2	50.40	9	50.76	50.80	-7	5,872	-0.12%
2019/11/18	10	50.16	15	50.35	50.40	-5	6,032	-0.08%
2019/11/15	13	49.45	2	49.80	49.05	11	6,428	0.17%
2019/11/14	4	49.45	1	49.35	49.40	3	6,653	0.05%
2019/11/13	14	50.55	2	50.05	49.95	12	6,828	0.18%
2019/11/12	4	51.00	2	51.50	51.30	2	6,907	0.03%
2019/11/11	4	51.03	10	51.41	51.30	-6	7,085	-0.08%
2019/11/08	6	51.33	4	51.40	51.20	2	7,213	0.03%
2019/11/07	3	51.53	0	0.00	51.10	3	7,432	0.04%
2019/11/06	16	51.98	1	52.20	51.90	15	7,483	0.20%
2019/11/05	17	52.65	0	0.00	52.60	17	7,449	0.23%
2019/11/04	4	51.50	8.3	51.69	52.30	-4.3	7,357	-0.06%
2019/11/01	0	0.00	14	50.90	51.20	-14	7,285	-0.19%
2019/10/31	3	51.13	2	51.20	50.90	1	7,342	0.01%
2019/10/30	7	51.03	0	0.00	50.70	7	7,389	0.09%
2019/10/29	0	0.00	14	52.04	51.50	-14	7,347	-0.19%
2019/10/28	4	51.85	1	51.50	51.50	3	7,324	0.04%
2019/10/25	2	50.25	10	50.40	50.50	-8	7,221	-0.11%
2019/10/24	10	50.10	0	0.00	50.20	10	7,216	0.14%
2019/10/23	2	49.80	0	0.00	49.80	2	7,276	0.03%
2019/10/22	0	0.00	12	49.88	50.00	-12	7,270	-0.17%
2019/10/21	7	49.46	2	49.55	49.30	5	7,251	0.07%
2019/10/18	1	49.05	0	0.00	49.00	1	7,237	0.01%
2019/10/17	2	49.18	1	49.30	49.30	1	7,309	0.01%
2019/10/15	4	49.60	0	0.00	49.35	4	7,321	0.05%
2019/10/14	3	49.82	3	50.30	49.75	0	7,402	0.00%
2019/10/09	0	0.00	1	49.45	49.35	-1	7,571	-0.01%
2019/10/08	4	49.73	1	49.75	49.70	3	7,693	0.04%
2019/10/07	1	50.20	3	50.23	50.20	-2	7,754	-0.03%
2019/10/04	2	50.40	2	50.90	50.20	0	7,807	0.00%
2019/10/03	1	49.45	5	50.05	50.20	-4	7,897	-0.05%
2019/10/02	3	49.88	2	50.25	50.10	1	7,934	0.01%
2019/10/01	1	49.10	1	49.45	49.45	0	7,976	0.00%
2019/09/27	11	50.25	0	0.00	49.65	11	8,032	0.14%
2019/09/26	3	51.53	0	0.00	51.10	3	8,010	0.04%
2019/09/25	15	52.24	2	52.60	51.80	13	8,066	0.16%
2019/09/24	2	53.90	1	53.60	53.90	1	7,979	0.01%
2019/09/23	1	51.80	9	52.12	52.30	-8	7,952	-0.10%
2019/09/20	6	51.45	5	51.94	51.10	1	8,281	0.01%
2019/09/18	2	51.15	1	51.30	51.10	1	8,555	0.01%
2019/09/16	8	51.54	10	51.50	51.70	-2	8,714	-0.02%
2019/09/12	1	52.40	0	0.00	52.70	1	8,734	0.01%
2019/09/11	2	53.50	8	53.16	52.30	-6	8,823	-0.07%
2019/09/10	1	53.20	1	53.30	53.30	0	8,828	0.00%
2019/09/09	6	53.40	6	53.80	53.30	0	8,780	0.00%
2019/09/06	7	52.53	0	0.00	52.40	7	8,627	0.08%
2019/09/05	3	52.50	4	51.70	52.40	-1	8,571	-0.01%
2019/09/04	3	50.90	1	50.80	50.70	2	8,444	0.02%
2019/09/03	1	51.10	7	51.13	51.30	-6	8,423	-0.07%
2019/09/02	4	50.90	4	51.15	51.40	0	8,407	0.00%
2019/08/30	1	52.80	3	52.93	52.80	-2	8,226	-0.02%
2019/08/29	1	52.60	1	53.50	52.60	0	8,179	0.00%
2019/08/28	1	53.00	7	52.76	53.00	-6	8,140	-0.07%
2019/08/27	8	52.86	3	52.87	52.20	5	8,115	0.06%
2019/08/26	6	53.30	14	53.47	52.70	-8	8,061	-0.10%
2019/08/23	2	53.10	1	53.10	53.00	1	7,872	0.01%
2019/08/22	6	53.00	11	53.05	53.30	-5	7,829	-0.06%
2019/08/21	4	53.38	7	53.51	53.10	-3	7,731	-0.04%
2019/08/20	12	52.42	11	52.41	52.80	1	7,524	0.01%
2019/08/19	30	50.41	28	50.60	50.80	2	7,070	0.03%
2019/08/16	3	47.95	16	49.01	49.60	-13	6,718	-0.19%
2019/08/15	8	46.58	5	46.49	46.30	3	6,506	0.05%
2019/08/14	3	49.40	2	50.20	48.20	1	6,395	0.02%
2019/08/13	1	50.00	0	0.00	49.40	1	6,243	0.02%
2019/08/12	0	0.00	10	49.21	49.45	-10	6,127	-0.16%
2019/08/08	6	46.98	3	47.27	46.80	3	5,960	0.05%
2019/08/07	5	46.10	6	46.00	46.20	-1	5,917	-0.02%
2019/08/06	3	45.07	2	46.05	46.50	1	5,914	0.02%
2019/08/05	0	0.00	10	45.53	45.60	-10	5,859	-0.17%
2019/08/02	13	45.50	12	45.57	45.20	1	5,864	0.02%
2019/08/01	7	45.80	0	0.00	45.55	7	5,812	0.12%
2019/07/31	6	46.79	4	47.10	46.80	2	5,744	0.03%
2019/07/30	1	47.20	2	47.45	47.30	-1	5,716	-0.02%
2019/07/29	3	48.20	0	0.00	48.30	3	5,732	0.05%
2019/07/26	1	48.60	0	0.00	48.70	1	5,685	0.02%
2019/07/25	28	48.82	15	48.85	48.75	13	5,664	0.23%
2019/07/24	5	49.15	7	49.30	48.90	-2	5,604	-0.04%
2019/07/23	4	49.00	4	49.00	49.00	0	5,588	0.00%
2019/07/22	1	48.30	1	48.35	48.35	0	5,537	0.00%
2019/07/19	25	48.16	23	47.99	48.20	2	5,577	0.04%
2019/07/18	3	48.20	6	48.04	48.05	-3	5,493	-0.05%
2019/07/17	6	48.33	6	49.16	48.90	0	5,448	0.00%
2019/07/16	17	49.70	13	48.98	48.80	4	5,380	0.07%
2019/07/15	2	50.00	1	50.60	49.90	1	5,272	0.02%
2019/07/12	4	53.50	4	53.48	53.50	0	5,095	0.00%
2019/07/11	3	52.87	0	0.00	52.80	3	5,063	0.06%
2019/07/10	7	52.89	6	52.95	52.50	1	5,002	0.02%
2019/07/09	9	52.62	4	52.48	52.30	5	4,972	0.10%
2019/07/08	1	55.20	4	55.33	54.80	-3	4,894	-0.06%
2019/07/05	3	54.50	0	0.00	54.70	3	4,867	0.06%
2019/07/04	4	54.85	1	55.90	54.60	3	4,792	0.06%
2019/07/03	2	54.60	2	54.30	54.40	0	4,751	0.00%
2019/07/02	4	53.65	8.1	53.94	54.20	-4.1	4,750	-0.09%
2019/07/01	2	54.10	2	53.75	53.80	0	4,823	0.00%
2019/06/28	13	52.33	13	52.72	53.20	0	4,739	0.00%
2019/06/27	21	52.58	19	52.90	53.40	2	4,581	0.04%
2019/06/26	26	49.47	23	49.58	50.00	3	4,170	0.07%
2019/06/25	2	46.95	16	47.70	47.75	-14	3,984	-0.35%
2019/06/24	12	46.70	10	46.40	46.90	2	3,885	0.05%
2019/06/21	10	46.55	0	0.00	46.40	10	3,819	0.26%
2019/06/18	0	0.00	1	45.80	47.05	-1	4,005	-0.02%
2019/06/17	1	45.50	0	0.00	44.80	1	3,948	0.03%
2019/06/12	0	0.00	5	44.55	44.45	-5	4,140	-0.12%
2019/06/11	5	44.60	0	0.00	44.45	5	4,158	0.12%
2019/06/10	1	45.30	0	0.00	45.20	1	4,144	0.02%
2019/06/06	0	0.00	1	45.00	44.95	-1	4,156	-0.02%
2019/06/03	1	45.10	1	45.10	44.90	0	4,364	0.00%
2019/05/29	1	45.35	0	0.00	44.40	1	4,598	0.02%
2019/05/17	0	0.00	1	45.50	44.90	-1	6,113	-0.02%
2019/05/16	2	45.40	0	0.00	44.95	2	6,412	0.03%
2019/05/15	2	47.28	0	0.00	46.80	2	6,446	0.03%
2019/05/10	1	47.15	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	48.05	0	0.00	47.20	1	6,687	0.01%
2019/05/07	1	49.10	0	0.00	49.00	1	6,734	0.01%
2019/05/06	1	48.20	0	0.00	48.05	1	6,786	0.01%
2019/04/25	1	52.30	1	52.70	51.30	0	7,103	0.00%
2019/04/24	0	0.00	2	52.00	52.80	-2	7,086	-0.03%
2019/04/23	0.1	51.10	0	0.00	51.20	0.1	7,089	0.00%
2019/04/22	0	0.00	3	51.57	51.10	-3	7,156	-0.04%
2019/04/19	11	51.93	10	52.12	51.50	1	7,234	0.01%
2019/04/18	0	0.00	1	51.20	51.20	-1	7,282	-0.01%
2019/04/17	1	52.50	2	52.55	52.40	-1	7,451	-0.01%
2019/04/16	2	51.60	2	51.70	51.90	0	7,450	0.00%
2019/04/12	4	49.95	0	0.00	49.90	4	7,649	0.05%
2019/04/10	1	51.30	1	51.40	51.00	0	7,800	0.00%
2019/04/09	1	51.10	2	52.15	52.30	-1	7,968	-0.01%
2019/04/08	0	0.00	1	53.00	51.40	-1	8,215	-0.01%
2019/04/03	5	51.64	2	51.15	51.20	3	8,665	0.03%
2019/04/02	2	49.20	1	49.80	49.80	1	9,014	0.01%
2019/04/01	0	0.00	1	49.90	49.30	-1	9,380	-0.01%
2019/03/29	1	49.35	1	49.25	49.10	0	9,440	0.00%
2019/03/27	1	48.35	0	0.00	49.00	1	9,779	0.01%
2019/03/26	2	49.30	1	49.30	49.30	1	9,742	0.01%
2019/03/25	0	0.00	10	49.20	49.15	-10	9,760	-0.10%
2019/03/22	0	0.00	1	50.10	50.50	-1	9,734	-0.01%
2019/03/21	0	0.00	2	48.63	50.50	-2	9,659	-0.02%
2019/03/20	1	48.10	0	0.00	48.00	1	9,503	0.01%
2019/03/19	0	0.00	3	47.97	48.00	-3	9,530	-0.03%
2019/03/18	0	0.00	2	46.38	47.40	-2	9,614	-0.02%
2019/03/15	1	46.10	0	0.00	45.65	1	9,592	0.01%
2019/03/14	3	46.53	1	46.60	45.95	2	9,587	0.02%
2019/03/12	2	46.65	0	0.00	46.65	2	9,668	0.02%
2019/03/11	0	0.00	1	46.30	46.65	-1	9,782	-0.01%
2019/03/07	2	47.13	2	46.55	46.70	0	9,953	0.00%
2019/03/06	1	47.25	2	48.03	47.75	-1	10,031	-0.01%
2019/03/05	1	48.15	1	47.80	47.75	0	10,119	0.00%
2019/03/04	0	0.00	3	48.50	48.90	-3	10,064	-0.03%
2019/02/26	0	0.00	5	48.01	47.70	-5	9,914	-0.05%
2019/02/25	0	0.00	2	45.98	46.10	-2	9,622	-0.02%
2019/02/22	1	45.70	1	45.65	45.60	0	9,614	0.00%
2019/02/21	3	45.90	1	47.25	45.50	2	9,562	0.02%
2019/02/20	3	45.12	2	45.65	46.00	1	9,284	0.01%
2019/02/19	1	44.30	0	0.00	44.80	1	9,157	0.01%
2019/02/18	2	44.55	0	0.00	44.65	2	9,236	0.02%
2019/02/15	3	44.00	1	43.50	44.00	2	9,092	0.02%
2019/02/14	1	42.90	3	42.83	42.95	-2	8,790	-0.02%
2019/02/13	3	41.97	1	42.05	42.90	2	8,705	0.02%
2019/02/11	0	0.00	1	40.45	40.75	-1	8,450	-0.01%
2019/01/29	0	0.00	12	40.02	40.25	-12	8,408	-0.14%
2019/01/28	0	0.00	20	40.13	40.30	-20	8,391	-0.24%
2019/01/24	1	40.05	1	41.00	39.95	0	8,410	0.00%
2019/01/22	1	40.30	0	0.00	39.85	1	8,344	0.01%
2019/01/21	5	40.30	5	40.25	40.40	0	8,351	0.00%
2019/01/17	0	0.00	3	40.45	39.85	-3	8,447	-0.04%
2019/01/16	1	39.80	0	0.00	39.70	1	8,393	0.01%
2019/01/14	5	38.95	0	0.00	38.90	5	8,399	0.06%
2019/01/11	0	0.00	1	40.30	39.50	-1	8,398	-0.01%
2019/01/10	14	39.76	3	39.95	40.15	11	8,360	0.13%
2019/01/09	4	40.21	1	40.20	39.80	3	8,352	0.04%
2019/01/08	17	41.44	17	41.13	40.85	0	8,174	0.00%
2019/01/07	10	40.20	0	0.00	41.15	10	8,064	0.12%
2019/01/04	14	38.65	15	38.48	39.20	-1	7,973	-0.01%
2019/01/03	13	38.83	12	38.81	38.65	1	7,928	0.01%
2019/01/02	1	39.80	8	39.88	39.40	-7	7,860	-0.09%
2018/12/28	12	40.36	9	40.25	40.20	3	7,801	0.04%
2018/12/27	44	41.78	20	42.24	40.45	24	7,688	0.31%
2018/12/26	36	42.57	42	42.48	41.30	-6	7,361	-0.08%
2018/12/25	35	43.95	18	43.96	44.90	17	6,817	0.25%
2018/12/24	2	42.85	3	41.70	43.55	-1	6,266	-0.02%
2018/12/22	1	39.85	1	39.95	39.70	0	5,869	0.00%
2018/12/21	0	0.00	3	39.40	38.75	-3	5,801	-0.05%
2018/12/19	0	0.00	1	38.60	38.10	-1	5,469	-0.02%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	2	37.90	0	0.00	38.15	2	5,426	0.04%
2018/12/11	1	39.80	0	0.00	39.00	1	5,259	0.02%
2018/12/06	0	0.00	4	39.75	39.20	-4	5,147	-0.08%
2018/12/05	4	40.59	0	0.00	40.95	4	5,118	0.08%
2018/11/29	1	39.70	2	39.65	38.60	-1	4,884	-0.02%
2018/11/28	0	0.00	23	38.38	39.40	-23	4,733	-0.49%
2018/11/27	0	0.00	1	37.65	37.15	-1	4,594	-0.02%
2018/11/23	20	37.90	3	38.05	38.05	17	4,609	0.37%
2018/11/22	1	38.10	2	37.70	38.00	-1	4,684	-0.02%
2018/11/21	2	37.10	0	0.00	37.05	2	4,700	0.04%
2018/11/15	10	38.73	1	38.90	38.30	9	4,481	0.20%
2018/11/14	2	40.40	0	0.00	40.20	2	4,495	0.04%
2018/11/09	1	41.50	0	0.00	41.55	1	4,917	0.02%
2018/11/06	1	41.00	0	0.00	41.05	1	5,294	0.02%
2018/11/02	0	0.00	1	43.25	42.05	-1	5,347	-0.02%
2018/11/01	2	42.48	2	41.40	42.50	0	5,348	0.00%
2018/10/31	0	0.00	2	40.38	40.45	-2	5,354	-0.04%
2018/10/30	1	39.30	0	0.00	39.00	1	5,361	0.02%
2018/10/26	1	39.95	0	0.00	40.20	1	5,447	0.02%
2018/10/19	1	39.75	2	39.35	40.20	-1	5,771	-0.02%
2018/10/17	2	41.30	0	0.00	40.65	2	6,369	0.03%
2018/10/16	1	41.75	1	42.30	41.70	0	6,429	0.00%
2018/10/15	0	0.00	1	42.20	41.75	-1	6,534	-0.02%
2018/10/12	0	0.00	1	41.50	42.50	-1	6,653	-0.02%
2018/10/05	1	46.00	1	47.35	46.15	0	6,728	0.00%
2018/09/28	2	47.80	2	47.80	48.20	0	6,966	0.00%
2018/09/27	1	48.10	2	48.05	48.00	-1	7,092	-0.01%
2018/09/25	2	48.45	1	49.05	49.00	1	7,155	0.01%
2018/09/20	2	48.70	2	48.70	48.60	0	7,211	0.00%
2018/09/14	2	51.40	0	0.00	51.90	2	7,293	0.03%
2018/09/12	0	0.00	1	49.50	49.20	-1	7,430	-0.01%
2018/09/11	0	0.00	1	49.50	50.10	-1	7,486	-0.01%
2018/09/10	0	0.00	1	49.25	48.95	-1	7,595	-0.01%
2018/09/07	3	50.00	2	51.10	49.70	1	7,645	0.01%
2018/09/06	0	0.00	2	52.10	51.70	-2	7,630	-0.03%
2018/09/03	0	0.00	1	52.30	52.00	-1	7,880	-0.01%
2018/08/31	0	0.00	1	52.20	52.40	-1	7,971	-0.01%
2018/08/30	1	51.90	1	51.50	51.30	0	8,074	0.00%
2018/08/29	1	54.40	0	0.00	53.00	1	8,043	0.01%
2018/08/28	1	53.80	0	0.00	53.70	1	8,093	0.01%
2018/08/24	1	51.50	0	0.00	51.50	1	8,111	0.01%
2018/08/22	1	51.70	0	0.00	51.30	1	8,319	0.01%
2018/08/21	0	0.00	1	52.10	52.00	-1	8,311	-0.01%
2018/08/20	3	49.17	33	49.12	49.00	-30	8,274	-0.36%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	1	54.50	0	0.00	54.40	1	8,285	0.01%
2018/08/14	5	55.50	1	57.00	56.40	4	8,167	0.05%
2018/08/13	7	54.70	4	55.73	54.80	3	8,390	0.04%
2018/08/09	2	57.15	2	57.50	57.10	0	9,040	0.00%
2018/08/08	20	58.55	0	0.00	57.40	20	9,330	0.21%
2018/08/07	1	58.10	1	57.60	57.60	0	9,430	0.00%
2018/08/06	1	58.80	1	58.20	58.20	0	9,564	0.00%
2018/08/02	0	0.00	3	59.60	58.80	-3	9,871	-0.03%
2018/08/01	0	0.00	1	62.50	61.40	-1	9,899	-0.01%
2018/07/31	3	60.90	0	0.00	61.40	3	9,873	0.03%
2018/07/30	12	60.53	10	60.41	60.30	2	9,961	0.02%
2018/07/27	9	62.82	5	63.02	62.70	4	9,989	0.04%
2018/07/26	15	63.73	18	64.09	63.40	-3	9,945	-0.03%
2018/07/25	3	66.20	2	66.10	66.30	1	9,752	0.01%
2018/07/24	1	62.30	1	61.90	62.40	0	9,346	0.00%
2018/07/20	1	59.00	0	0.00	58.00	1	9,078	0.01%
2018/07/19	1	61.30	0	0.00	61.10	1	8,995	0.01%
2018/07/18	1	62.90	0	0.00	62.80	1	8,980	0.01%
2018/07/17	0	0.00	1	59.20	59.50	-1	8,875	-0.01%
2018/07/16	1	60.20	1	59.60	59.60	0	8,989	0.00%
2018/07/12	2	58.60	2	59.10	58.20	0	9,086	0.00%
2018/07/11	3	62.70	3	63.10	62.60	0	9,133	0.00%
2018/07/10	11	62.78	5	62.84	62.70	6	9,174	0.07%
2018/07/09	1	62.00	0	0.00	61.60	1	9,201	0.01%
2018/07/05	3	65.13	1	65.00	63.70	2	9,486	0.02%
2018/07/04	0	0.00	1	67.00	67.70	-1	9,449	-0.01%
2018/07/02	0	0.00	1	67.00	66.30	-1	9,586	-0.01%
2018/06/29	2	65.50	0	0.00	67.40	2	9,666	0.02%
2018/06/28	0	0.00	2	66.80	65.30	-2	9,593	-0.02%
2018/06/27	1	68.50	0	0.00	68.20	1	9,591	0.01%
2018/06/26	0	0.00	1	67.50	68.00	-1	9,593	-0.01%
2018/06/22	8	68.09	2	68.50	67.50	6	9,587	0.06%
2018/06/21	4	71.95	0	0.00	71.60	4	9,489	0.04%
2018/06/20	6	73.72	0	0.00	73.60	6	9,533	0.06%
2018/06/15	1	73.90	1	74.60	73.90	0	9,390	0.00%
2018/06/14	1	76.00	0	0.00	75.10	1	9,317	0.01%
2018/06/13	2	76.50	1	76.60	76.60	1	9,411	0.01%
2018/06/11	4	77.60	7	76.87	77.50	-3	9,498	-0.03%
2018/06/08	0	0.00	3	75.57	74.50	-3	9,390	-0.03%
2018/06/07	8	74.43	1	75.20	74.30	7	9,394	0.07%
2018/06/06	1	76.50	1	76.20	76.40	0	9,451	0.00%
2018/06/05	2	77.80	1	79.30	76.20	1	9,464	0.01%
2018/06/04	2	80.15	1	80.10	78.80	1	9,714	0.01%
2018/05/31	1	81.00	1	80.40	79.10	0	9,878	0.00%
2018/05/30	2	78.70	5	79.36	78.60	-3	9,870	-0.03%
2018/05/29	4	81.35	0	0.00	80.80	4	9,810	0.04%
2018/05/24	2	86.50	6	86.70	86.40	-4	9,690	-0.04%
2018/05/23	3	88.33	2	87.60	87.50	1	9,635	0.01%
2018/05/22	2	88.50	1	87.20	88.80	1	9,591	0.01%
2018/05/21	7	87.73	9	87.09	86.30	-2	9,635	-0.02%
2018/05/18	19	84.18	1	84.00	85.20	18	9,483	0.19%
2018/05/17	3	78.27	2	80.10	80.60	1	9,237	0.01%
2018/05/16	1	81.80	0	0.00	75.60	1	9,016	0.01%
2018/05/15	0	0.00	30	78.50	79.10	-30	8,824	-0.34%
2018/05/14	30	77.00	0	0.00	77.50	30	8,869	0.34%
2018/05/11	1	74.50	1	74.90	75.90	0	8,772	0.00%
2018/05/10	2	75.30	114	74.89	76.00	-112	8,738	-1.28%	大賣/鉅額交易
2018/05/09	3	71.70	3	72.10	71.90	0	8,561	0.00%
2018/05/07	1	71.20	2	70.90	71.60	-1	8,561	-0.01%
2018/05/04	0	0.00	1	68.80	69.30	-1	8,656	-0.01%
2018/05/03	2	66.90	6	66.67	66.30	-4	8,631	-0.05%
2018/05/02	0	0.00	1	65.80	64.70	-1	8,727	-0.01%
2018/04/30	0	0.00	11	63.78	65.40	-11	9,013	-0.12%
2018/04/26	1	64.30	1	64.30	63.50	0	9,209	0.00%
2018/04/24	1	64.50	2	65.40	65.90	-1	9,217	-0.01%
2018/04/23	0	0.00	1	65.60	65.40	-1	9,242	-0.01%
2018/04/20	4	65.08	0	0.00	64.50	4	9,316	0.04%
2018/04/19	1	67.50	0	0.00	67.10	1	9,236	0.01%
2018/04/18	1	67.20	2	67.10	67.00	-1	9,337	-0.01%
2018/04/17	1	65.90	0	0.00	65.80	1	9,534	0.01%
2018/04/16	1	66.70	10	67.00	66.70	-9	9,561	-0.09%
2018/04/13	1	70.20	70	71.33	69.50	-69	9,646	-0.72%
2018/04/12	17	71.91	5	72.20	71.20	12	9,783	0.12%
2018/04/11	182	72.56	2	71.60	73.20	180	9,756	1.84%	大買/鉅額交易
2018/04/10	1	68.50	0	0.00	67.80	1	9,676	0.01%
2018/04/09	1	71.70	10	71.87	70.00	-9	9,651	-0.09%
2018/04/03	1	69.20	0	0.00	68.50	1	9,496	0.01%
2018/04/02	1	68.70	2	68.40	67.70	-1	9,481	-0.01%
2018/03/30	1	67.70	0	0.00	66.10	1	9,371	0.01%
2018/03/27	0	0.00	2	68.50	67.60	-2	9,274	-0.02%
2018/03/26	0	0.00	1	67.50	67.30	-1	9,309	-0.01%
2018/03/23	1	65.20	1	65.00	66.60	0	9,455	0.00%
2018/03/21	1	66.90	0	0.00	66.70	1	9,471	0.01%
2018/03/19	3	67.10	2	67.95	66.90	1	9,804	0.01%
2018/03/16	0	0.00	1	69.10	69.10	-1	9,671	-0.01%
2018/03/14	1	67.00	0	0.00	66.30	1	9,556	0.01%
2018/03/13	1	67.00	0	0.00	66.30	1	9,590	0.01%
2018/03/12	3	67.13	2	66.90	66.60	1	9,519	0.01%
2018/03/09	8	69.60	0	0.00	69.40	8	9,414	0.08%
2018/03/08	1	71.70	15	75.26	72.40	-14	9,334	-0.15%
2018/03/07	0	0.00	1	70.40	72.70	-1	8,991	-0.01%
2018/03/06	2	69.40	1	69.30	69.30	1	8,905	0.01%
2018/03/05	0	0.00	3	69.93	69.90	-3	8,961	-0.03%
2018/03/02	3	68.43	0	0.00	68.10	3	8,984	0.03%
2018/02/27	2	70.30	0	0.00	70.30	2	8,924	0.02%
2018/02/26	0	0.00	1	72.50	72.60	-1	8,835	-0.01%
2018/02/23	11	73.56	1	75.60	72.10	10	8,758	0.11%
2018/02/22	1	72.80	0	0.00	72.50	1	8,743	0.01%
2018/02/21	1	72.00	7	73.73	74.10	-6	8,709	-0.07%
2018/02/12	0	0.00	1	68.00	67.40	-1	8,591	-0.01%
2018/02/09	1	65.70	0	0.00	66.30	1	8,509	0.01%
2018/02/08	0	0.00	10	67.60	67.00	-10	8,355	-0.12%
2018/02/07	4	67.35	4	68.40	66.00	0	8,327	0.00%
2018/02/06	4	63.15	6	64.73	64.70	-2	8,225	-0.02%
2018/02/05	17	69.63	0	0.00	69.00	17	8,162	0.21%
2018/02/02	0	0.00	2	74.20	74.40	-2	8,218	-0.02%
2018/02/01	1	73.10	0	0.00	71.70	1	8,375	0.01%
2018/01/30	0	0.00	11	72.76	74.20	-11	8,342	-0.13%
2018/01/29	14	75.86	22	72.77	75.00	-8	8,311	-0.10%
2018/01/26	6	70.92	10	72.70	70.40	-4	8,146	-0.05%
2018/01/25	30	71.72	27	72.33	72.80	3	8,089	0.04%
2018/01/24	41	71.58	20	72.77	70.30	21	8,017	0.26%
2018/01/23	0	0.00	3	67.33	67.00	-3	7,896	-0.04%
2018/01/22	3	66.33	7	66.37	67.30	-4	7,883	-0.05%
2018/01/19	2	65.50	25	65.16	65.00	-23	7,927	-0.29%
2018/01/18	7	65.30	1	65.00	64.20	6	7,966	0.08%
2018/01/17	0	0.00	30	63.38	65.20	-30	8,030	-0.37%
2018/01/16	4	64.30	4	64.75	63.00	0	8,226	0.00%
2018/01/15	3	64.27	0	0.00	63.30	3	8,247	0.04%
2018/01/12	24	66.77	0	0.00	65.60	24	8,190	0.29%
2018/01/11	7	65.31	8	64.53	68.00	-1	8,023	-0.01%
2018/01/10	1	63.50	1	63.40	61.90	0	7,768	0.00%
2018/01/08	1	59.80	5	59.76	61.00	-4	7,466	-0.05%
2018/01/05	1	57.60	1	58.20	58.20	0	7,233	0.00%
2018/01/04	0	0.00	1	58.50	59.20	-1	7,106	-0.01%
2018/01/03	1	53.00	4	54.23	55.30	-3	6,888	-0.04%
2018/01/02	1	52.80	1	54.80	52.80	0	6,782	0.00%