技嘉 (2376)-元富-台中券商分點個股進出

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
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1772人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/05/03	1.2	287.51	1	288.01	286.00	0.2	20,066	0.00%
2024/05/02	10.2	287.02	0	0.00	288.50	10.2	20,359	0.05%
2024/04/30	3	298.50	5	300.30	299.00	-2	20,433	-0.01%
2024/04/29	0	0.00	1	300.50	301.00	-1	20,774	0.00%
2024/04/26	0.3	296.00	2	298.00	295.50	-1.7	21,500	-0.01%
2024/04/25	3	290.33	6	291.92	290.50	-3	21,841	-0.01%
2024/04/24	2	297.13	3	297.83	299.50	-1	21,890	0.00%
2024/04/23	4	283.88	2	281.50	281.00	2	21,915	0.01%
2024/04/22	1.1	285.85	1	288.00	282.50	0.1	21,890	0.00%
2024/04/19	27.2	294.75	27	293.33	292.50	0.1	21,857	0.00%
2024/04/18	3.1	302.53	4.3	302.71	302.00	-1.2	21,884	-0.01%
2024/04/17	21	307.10	22.1	306.57	308.00	-1.1	22,149	0.00%
2024/04/16	8.2	303.07	7	301.57	302.00	1.2	22,111	0.01%
2024/04/15	31.8	304.22	3	302.84	302.00	28.8	22,218	0.13%
2024/04/12	2.9	318.32	21.1	318.49	318.00	-18.2	22,071	-0.08%
2024/04/11	17.8	320.40	9.2	322.23	320.50	8.7	22,015	0.04%
2024/04/10	22	331.71	6.3	341.94	320.00	15.7	21,964	0.07%
2024/04/09	15	343.20	3.8	337.00	335.00	11.2	21,664	0.05%
2024/04/08	9.1	333.21	29.8	334.05	340.00	-20.7	21,721	-0.10%
2024/04/03	2.2	312.97	5	315.00	317.50	-2.8	21,494	-0.01%
2024/04/02	12.4	314.99	11	315.73	317.00	1.4	21,370	0.01%
2024/04/01	16	318.66	2	319.50	318.50	14	21,222	0.07%
2024/03/29	3.2	316.74	6.1	317.12	316.00	-2.9	21,146	-0.01%
2024/03/28	3	308.50	2	310.00	313.00	1	20,885	0.00%
2024/03/27	1	303.51	1	310.00	310.00	0	20,888	0.00%
2024/03/26	0.3	304.35	9	305.61	304.50	-8.7	20,952	-0.04%
2024/03/25	9.5	308.10	4	307.88	306.00	5.5	20,978	0.03%
2024/03/22	28.2	300.84	12.1	303.31	303.00	16.1	21,011	0.08%
2024/03/21	8.6	292.87	6	290.59	291.00	2.5	20,568	0.01%
2024/03/20	14.3	301.48	5.1	296.49	295.00	9.2	20,540	0.04%
2024/03/19	14.1	308.39	15.3	313.43	305.00	-1.2	20,591	-0.01%
2024/03/18	20.2	309.40	7.2	309.46	310.50	13	20,605	0.06%
2024/03/15	7	314.78	4.2	312.50	313.00	2.8	20,670	0.01%
2024/03/14	9.3	319.22	4.1	320.84	317.50	5.2	20,584	0.03%
2024/03/13	21.1	334.05	10.2	339.31	328.00	11	20,968	0.05%
2024/03/12	8	357.38	0	0.00	355.00	8	20,947	0.04%
2024/03/11	13.1	362.32	11.1	367.58	360.00	2	21,071	0.01%
2024/03/08	12.1	366.53	13.3	367.11	358.00	-1.2	20,879	-0.01%
2024/03/07	8.1	362.98	8.1	366.94	359.00	-0.1	20,680	0.00%
2024/03/06	1	363.50	2.1	362.89	362.50	-1.1	20,673	-0.01%
2024/03/05	2.3	361.63	8	362.44	361.50	-5.8	20,875	-0.03%
2024/03/04	24.3	371.87	22.1	363.61	354.50	2.2	20,978	0.01%
2024/03/01	13.1	355.59	21	356.31	361.00	-7.9	20,553	-0.04%
2024/02/29	2.7	343.27	5.1	341.99	345.00	-2.4	20,268	-0.01%
2024/02/27	11.3	330.50	10	331.45	334.00	1.3	20,072	0.01%
2024/02/26	11.6	336.05	6.3	336.39	335.00	5.2	20,034	0.03%
2024/02/23	23.9	349.13	30.4	354.68	342.50	-6.6	20,105	-0.03%
2024/02/22	30.2	352.78	7	367.79	347.00	23.2	20,284	0.11%
2024/02/21	16.4	347.11	14	348.61	347.50	2.4	19,874	0.01%
2024/02/20	25.1	356.00	69.2	357.29	357.00	-44.1	19,790	-0.22%
2024/02/19	16.2	367.50	74.8	368.13	366.50	-58.6	19,592	-0.30%
2024/02/16	71.8	378.67	17.2	379.64	381.00	54.6	19,637	0.28%
2024/02/15	77.2	362.89	15.5	368.91	370.50	61.6	19,260	0.32%
2024/02/05	8.8	339.34	11.3	339.31	337.00	-2.5	18,948	-0.01%
2024/02/02	21.1	328.24	31	331.37	333.00	-9.9	18,947	-0.05%
2024/02/01	5	308.20	12	307.71	313.50	-7	18,987	-0.04%
2024/01/31	17	309.29	14.2	305.91	309.00	2.8	19,098	0.01%
2024/01/30	15.2	305.23	43.7	305.15	305.00	-28.5	19,085	-0.15%
2024/01/29	11.1	294.68	12.3	286.71	295.00	-1.2	19,111	-0.01%
2024/01/26	16.7	286.52	12.1	287.95	284.00	4.6	19,311	0.02%
2024/01/25	11.1	293.25	20.4	295.22	292.00	-9.3	19,532	-0.05%
2024/01/24	10.1	293.42	18.1	293.78	293.50	-8	19,400	-0.04%
2024/01/23	33.2	292.42	13	291.35	291.00	20.2	19,559	0.10%
2024/01/22	13.3	291.59	37.5	291.77	297.50	-24.2	19,345	-0.13%
2024/01/19	6.1	265.80	33	267.74	270.50	-26.9	18,793	-0.14%
2024/01/18	28.4	253.37	25	256.28	256.00	3.4	18,715	0.02%
2024/01/17	10	262.30	7.4	259.72	257.00	2.6	18,829	0.01%
2024/01/16	20	261.50	0	0.00	261.50	20	18,890	0.11%
2024/01/15	1.1	262.45	0	0.00	260.50	1.1	19,056	0.01%
2024/01/12	12.2	260.88	16.1	262.84	262.00	-3.9	19,319	-0.02%
2024/01/11	13	253.46	35.1	257.15	263.00	-22.1	19,423	-0.11%
2024/01/10	5	248.50	5	251.50	247.50	0	19,718	0.00%
2024/01/09	10	252.00	42.1	252.57	252.00	-32.1	19,960	-0.16%
2024/01/08	11.2	242.23	0.2	246.50	241.50	11	19,988	0.06%
2024/01/05	2.2	244.82	1	245.50	243.00	1.2	20,430	0.01%
2024/01/04	1	250.50	1	248.50	247.00	0	20,781	0.00%
2024/01/03	22	248.48	11	249.22	247.50	11	21,367	0.05%
2024/01/02	14.4	255.19	8.1	251.48	255.00	6.3	21,383	0.03%
2023/12/29	10.1	267.89	11.1	268.73	266.00	-1	21,203	0.00%
2023/12/28	4	265.25	3	266.17	265.50	1	21,225	0.00%
2023/12/27	5.2	262.21	9	264.39	264.00	-3.9	21,380	-0.02%
2023/12/26	10	262.70	4.6	263.26	264.00	5.4	21,804	0.02%
2023/12/25	0	0.00	2	263.50	263.50	-2	22,253	-0.01%
2023/12/22	10	261.00	1.2	260.58	259.00	8.8	22,547	0.04%
2023/12/21	17.1	254.98	15	258.53	262.00	2.1	22,777	0.01%
2023/12/20	4.2	261.68	4	260.88	261.50	0.2	23,024	0.00%
2023/12/19	5.1	257.68	13.1	258.51	260.00	-8	23,341	-0.03%
2023/12/18	5	256.10	22.2	257.05	255.50	-17.2	23,623	-0.07%
2023/12/15	24.2	255.66	16.5	258.44	254.00	7.7	24,052	0.03%
2023/12/14	30.2	256.46	35.1	256.88	257.50	-4.9	24,102	-0.02%
2023/12/13	7	253.57	6	250.92	250.00	1	24,239	0.00%
2023/12/12	26	253.65	7	254.29	250.50	19	24,357	0.08%
2023/12/11	33.2	253.72	17.1	257.96	251.50	16.1	24,544	0.07%
2023/12/08	35.6	264.43	21	266.19	258.50	14.6	24,567	0.06%
2023/12/07	25	256.54	84.4	248.66	259.50	-59.3	24,442	-0.24%
2023/12/06	45.5	241.05	38.2	241.01	243.50	7.3	24,601	0.03%
2023/12/05	8	232.19	4	229.88	228.50	4	24,768	0.02%
2023/12/04	34.2	240.70	8	240.50	236.00	26.2	25,017	0.10%
2023/12/01	5.2	245.73	8	245.63	246.00	-2.8	25,087	-0.01%
2023/11/30	19.1	248.22	19	247.29	250.00	0.1	25,309	0.00%
2023/11/29	13.2	243.60	23.1	243.69	243.50	-9.9	25,290	-0.04%
2023/11/28	1.1	232.23	0.1	234.00	235.00	1.1	25,443	0.00%
2023/11/27	11	229.50	2.5	233.68	230.00	8.6	26,463	0.03%
2023/11/24	1	233.50	11.9	235.64	232.00	-10.9	26,978	-0.04%
2023/11/22	28.3	235.89	5.4	234.76	233.50	23	27,809	0.08%
2023/11/21	10.3	244.38	33.8	241.74	244.00	-23.4	27,996	-0.08%
2023/11/20	2.5	231.60	4.1	233.01	233.00	-1.6	28,514	-0.01%
2023/11/17	5.1	233.48	1.1	231.09	230.50	4	28,784	0.01%
2023/11/16	6.9	232.96	18.1	233.36	233.00	-11.2	29,414	-0.04%
2023/11/15	2.3	235.02	2	236.75	228.50	0.3	29,340	0.00%
2023/11/14	20	229.45	20.4	228.47	229.50	-0.4	29,350	0.00%
2023/11/13	14.3	227.26	11.4	229.80	225.50	2.9	29,605	0.01%
2023/11/10	35.3	227.14	38.4	226.89	230.50	-3.1	29,695	-0.01%
2023/11/09	26.2	230.69	16.2	231.21	231.00	9.9	29,822	0.03%
2023/11/08	13	226.38	11.2	226.76	224.50	1.9	29,683	0.01%
2023/11/07	11.5	218.61	5.2	219.85	220.50	6.3	29,783	0.02%
2023/11/06	25.2	219.11	24	220.81	220.00	1.2	30,121	0.00%
2023/11/03	18.1	225.01	19	221.13	220.50	-0.9	30,274	0.00%
2023/11/02	90	232.42	77	229.92	226.50	13	30,540	0.04%
2023/11/01	4.1	217.86	4	218.88	221.00	0.1	30,490	0.00%
2023/10/31	22.4	229.05	19.1	222.24	217.50	3.2	30,708	0.01%
2023/10/30	26.2	233.41	25	233.66	232.50	1.2	30,679	0.00%
2023/10/27	3	237.33	4.5	235.75	235.50	-1.5	30,856	0.00%
2023/10/26	21	233.07	19.4	233.75	232.00	1.6	31,051	0.01%
2023/10/25	24.1	246.14	25.1	247.66	245.50	-0.9	31,115	0.00%
2023/10/24	21.4	243.34	13	243.38	247.00	8.4	31,257	0.03%
2023/10/23	15	242.40	12	240.96	239.00	3	31,608	0.01%
2023/10/20	7.6	238.61	7.1	239.26	241.50	0.5	32,203	0.00%
2023/10/19	10.1	243.30	4	244.13	243.00	6.1	32,573	0.02%
2023/10/18	7.6	253.07	8.2	255.62	246.00	-0.6	33,002	0.00%
2023/10/17	6	266.17	8.1	265.91	261.50	-2	32,569	-0.01%
2023/10/16	6.3	265.69	7	268.21	265.50	-0.7	32,685	0.00%
2023/10/13	16.5	272.99	3	272.33	271.00	13.5	33,080	0.04%
2023/10/12	12.2	284.35	14	285.39	284.50	-1.8	32,909	-0.01%
2023/10/11	22.2	288.05	18.1	279.39	274.00	4.2	33,130	0.01%
2023/10/06	2	290.00	5.1	292.74	289.50	-3.1	33,267	-0.01%
2023/10/05	6	286.50	6	287.50	288.00	0	33,634	0.00%
2023/10/04	0	287.18	0.1	287.00	287.50	-0.1	33,823	0.00%
2023/10/03	7.1	293.99	4.2	291.92	290.00	2.9	34,036	0.01%
2023/10/02	37.6	294.96	26.1	293.80	290.00	11.6	34,069	0.03%
2023/09/28	8.6	286.32	3.1	288.31	281.50	5.4	33,874	0.02%
2023/09/27	1	278.54	4.1	282.50	284.50	-3.1	33,745	-0.01%
2023/09/26	6.1	279.14	12	279.13	275.50	-6	33,843	-0.02%
2023/09/25	9.1	276.00	13.2	274.94	274.50	-4.2	33,822	-0.01%
2023/09/22	24	271.66	14	272.79	279.00	10	33,668	0.03%
2023/09/21	5.2	263.93	9	260.94	268.50	-3.8	33,359	-0.01%
2023/09/20	31	262.49	30	263.52	263.50	1	33,008	0.00%
2023/09/19	20	258.58	29.3	255.32	253.50	-9.3	32,760	-0.03%
2023/09/18	23.1	259.29	32.2	257.98	260.00	-9.1	32,765	-0.03%
2023/09/15	9	272.78	6.1	272.44	271.50	2.9	32,493	0.01%
2023/09/14	15.7	278.71	15	276.87	278.00	0.7	32,446	0.00%
2023/09/13	9.1	268.14	4	267.25	267.50	5.1	32,186	0.02%
2023/09/12	14.5	272.09	68	274.47	270.50	-53.6	32,289	-0.17%
2023/09/11	18.6	291.26	18.1	284.99	279.50	0.5	32,135	0.00%
2023/09/08	13	315.85	7.1	315.84	307.50	5.9	31,678	0.02%
2023/09/07	5.3	307.57	5	309.50	314.50	0.3	31,645	0.00%
2023/09/06	8.1	309.97	3.1	310.31	306.50	5.1	31,971	0.02%
2023/09/05	11.1	310.03	12	311.17	311.00	-0.9	32,151	0.00%
2023/09/04	5	319.00	7	316.21	316.00	-2	31,990	-0.01%
2023/09/01	26.2	336.37	13.7	328.81	323.00	12.5	32,027	0.04%
2023/08/31	16	346.63	11	346.41	341.00	5	31,778	0.02%
2023/08/30	115.4	369.17	119.5	362.60	354.00	-4.1	31,011	-0.01%	大買/大賣/
2023/08/29	9.2	352.65	12	352.42	354.00	-2.8	31,023	-0.01%
2023/08/28	17.2	342.91	17	345.03	345.00	0.2	30,750	0.00%
2023/08/25	20.6	344.71	10.7	344.02	342.50	9.8	30,385	0.03%
2023/08/24	60.1	351.24	46.1	355.85	354.00	14	30,075	0.05%
2023/08/23	7.2	330.95	1	331.00	334.50	6.2	29,494	0.02%
2023/08/22	8.2	336.77	23	335.07	335.50	-14.8	30,070	-0.05%
2023/08/21	21	310.96	76	315.84	310.50	-55	29,770	-0.18%
2023/08/18	5.1	312.36	56	328.52	312.00	-50.9	29,911	-0.17%
2023/08/17	45	331.21	18.2	333.47	331.00	26.8	29,649	0.09%
2023/08/16	10.8	318.93	10	319.75	334.50	0.8	29,316	0.00%
2023/08/15	10	314.05	39	319.06	316.00	-29	29,189	-0.10%
2023/08/14	2.1	291.02	10	296.50	296.00	-7.9	29,144	-0.03%
2023/08/11	16	302.59	22.1	302.52	300.50	-6.1	29,103	-0.02%
2023/08/10	7.3	297.85	2.3	296.36	296.00	5	28,971	0.02%
2023/08/09	12.3	334.36	8	337.69	328.50	4.3	28,392	0.02%
2023/08/08	19	340.76	13.1	342.46	333.50	5.9	27,833	0.02%
2023/08/07	5	330.60	12.5	333.63	336.50	-7.5	27,317	-0.03%
2023/08/04	6.5	306.17	1	304.50	306.00	5.5	27,098	0.02%
2023/08/02	6.2	315.47	9	302.72	297.00	-2.8	26,783	-0.01%
2023/08/01	14.4	317.30	12	314.00	319.00	2.4	26,423	0.01%
2023/07/31	16.2	343.28	12.1	328.17	314.00	4.1	26,171	0.02%
2023/07/28	166.2	346.40	14	342.39	347.50	152.2	25,871	0.59%	大買/鉅額交易
2023/07/27	7	339.57	8.5	331.53	332.00	-1.5	25,518	-0.01%
2023/07/26	20.3	338.08	20	337.40	333.00	0.3	25,212	0.00%
2023/07/25	17.2	364.87	21.4	365.38	352.50	-4.2	24,586	-0.02%
2023/07/24	15.3	330.86	15	337.70	354.50	0.3	23,766	0.00%
2023/07/21	25.7	318.74	9.1	314.70	322.50	16.6	23,010	0.07%
2023/07/20	3	301.33	2	305.00	305.00	1	22,300	0.00%
2023/07/19	18	312.33	218.1	308.17	298.50	-200.1	22,068	-0.91%	大賣/鉅額交易
2023/07/18	228.3	316.06	23	307.96	312.50	205.3	21,625	0.95%	大買/鉅額交易
2023/07/17	38.7	297.74	8	295.94	293.50	30.7	20,944	0.15%
2023/07/14	6	297.08	3.1	289.37	296.00	2.9	20,668	0.01%
2023/07/13	9.2	318.10	6	322.33	295.50	3.2	20,034	0.02%
2023/07/12	6.1	286.97	4	288.38	304.00	2.1	19,203	0.01%
2023/07/11	9	278.39	10	278.15	276.50	-1	18,647	-0.01%
2023/07/10	7	267.71	283	268.79	273.50	-276	18,304	-1.51%	大賣/鉅額交易
2023/07/07	9	261.56	8	261.31	261.00	1	17,909	0.01%
2023/07/06	4	266.00	4.1	264.61	264.00	-0.1	17,667	0.00%
2023/07/05	9	262.44	5	265.39	265.00	4	17,349	0.02%
2023/07/04	276	252.90	3.2	267.84	272.50	272.8	16,996	1.61%	大買/鉅額交易
2023/07/03	5.2	250.02	6.1	250.40	248.00	-0.9	16,641	-0.01%
2023/06/30	5.1	236.06	4	237.38	243.50	1.1	16,329	0.01%
2023/06/29	3	229.83	3	230.50	233.00	0	16,120	0.00%
2023/06/28	11	234.86	6.1	235.39	227.00	4.9	15,875	0.03%
2023/06/27	8	237.13	8	235.88	233.00	0	15,635	0.00%
2023/06/26	6	249.08	6	244.77	243.50	0	15,298	0.00%
2023/06/21	6	258.08	46.1	259.21	260.00	-40.1	15,061	-0.27%
2023/06/20	2.1	257.14	3.1	257.17	256.00	-1	14,909	-0.01%
2023/06/19	20	249.75	0	0.00	252.50	20	14,742	0.14%
2023/06/16	0.7	255.59	2.1	257.52	254.50	-1.4	14,558	-0.01%
2023/06/15	3.2	245.94	2	247.50	246.00	1.2	14,123	0.01%
2023/06/14	7	241.07	8	243.44	242.50	-1	13,790	-0.01%
2023/06/13	29	243.72	8	244.13	245.00	21	13,545	0.16%
2023/06/12	9	249.28	7.4	247.32	243.00	1.6	13,144	0.01%
2023/06/09	8	233.06	8	234.82	240.50	0	12,421	0.00%
2023/06/08	3	219.50	2	219.25	219.00	1	11,937	0.01%
2023/06/07	0	0.00	4	215.75	224.50	-4	11,744	-0.03%
2023/06/06	1	212.50	0	0.00	209.00	1	11,416	0.01%
2023/06/05	2.3	204.28	304.4	209.61	211.50	-302.1	11,220	-2.69%	大賣/鉅額交易
2023/06/02	5.3	201.55	11	203.68	203.00	-5.7	10,857	-0.05%
2023/06/01	309	186.81	14	186.07	190.50	295	10,204	2.89%	大買/鉅額交易
2023/05/31	3	186.00	6	186.00	186.50	-3	9,895	-0.03%
2023/05/30	5	182.90	4	184.50	184.50	1	9,695	0.01%
2023/05/29	8	184.88	35	187.91	186.00	-27	9,462	-0.29%
2023/05/26	64.4	187.87	33	187.08	185.00	31.4	9,012	0.35%
2023/05/25	15.1	180.89	259.1	180.99	180.00	-244	8,182	-2.98%	大賣/鉅額交易
2023/05/24	205	163.75	0	0.00	165.00	205	7,686	2.67%	大買/鉅額交易
2023/05/23	50	159.50	1.1	162.00	160.00	49	7,391	0.66%
2023/05/22	0	0.00	6	161.50	161.50	-6	7,261	-0.08%
2023/05/19	5	160.10	5	161.80	164.00	0	7,143	0.00%
2023/05/18	1	158.50	255.3	155.23	159.50	-254.3	6,904	-3.68%	大賣/鉅額交易
2023/05/17	58	147.22	213.1	148.81	149.50	-155.1	6,508	-2.38%	大賣/鉅額交易
2023/05/16	404	143.20	23	140.59	144.50	381	6,089	6.26%	大買/鉅額交易
2023/05/15	20	137.88	0	0.00	135.50	20	5,715	0.35%
2023/05/12	5	138.50	5	140.00	139.00	0	5,663	0.00%
2023/05/10	1	140.50	0	0.00	139.50	1	5,636	0.02%
2023/05/09	41	138.95	42	139.43	139.00	-1	5,615	-0.02%
2023/05/05	7	136.79	7	136.71	137.00	0	5,671	0.00%
2023/05/02	1	134.50	1	135.50	135.00	0	5,777	0.00%
2023/04/27	0	0.00	16	132.00	131.50	-16	5,916	-0.27%
2023/04/26	0	0.00	1	128.00	129.00	-1	5,943	-0.02%
2023/04/25	17	128.76	0	0.00	129.00	17	5,983	0.28%
2023/04/17	0	0.00	25	135.48	135.00	-25	6,169	-0.41%
2023/04/14	0	0.00	20	134.50	134.50	-20	6,224	-0.32%
2023/04/13	2	133.50	108	133.00	132.00	-106	6,302	-1.68%	大賣/鉅額交易
2023/04/12	106	135.52	1	136.50	136.50	105	6,266	1.68%	大買/鉅額交易
2023/04/11	0	135.00	0	0.00	135.50	0	6,291	0.00%
2023/04/06	0	0.00	2.1	136.90	138.00	-2.1	6,239	-0.03%
2023/03/31	2	133.00	0	0.00	133.50	2	6,146	0.03%
2023/03/30	0	0.00	3	133.00	133.00	-3	6,240	-0.05%
2023/03/29	0	0.00	1	129.50	130.00	-1	6,253	-0.02%
2023/03/28	6	126.92	1	127.00	128.00	5	6,421	0.08%
2023/03/24	2	128.50	45	129.00	129.00	-43	6,994	-0.61%
2023/03/23	0	0.00	1	123.50	126.00	-1	7,530	-0.01%
2023/03/22	1	123.00	3	123.33	123.50	-2	7,667	-0.03%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/17	1	120.00	1	121.00	118.50	0	7,610	0.00%
2023/03/16	1	119.50	4	119.88	119.50	-3	7,638	-0.04%
2023/03/15	0	0.00	1	119.00	119.00	-1	7,704	-0.01%
2023/03/14	1	117.50	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1	118.99	0.1	118.50	118.50	1	7,758	0.01%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	1	119.50	1	120.00	119.00	0	7,803	0.00%
2023/03/08	4	116.88	0	0.00	117.00	4	7,802	0.05%
2023/03/07	0	0.00	2	119.25	119.50	-2	7,775	-0.03%
2023/03/06	0	0.00	2	119.00	118.50	-2	7,823	-0.03%
2023/03/02	1	119.50	0	0.00	120.00	1	8,078	0.01%
2023/02/23	2	120.75	1	120.50	120.50	1	8,349	0.01%
2023/02/22	0	0.00	2.3	117.44	117.50	-2.3	8,626	-0.03%
2023/02/21	3	116.00	3	116.50	116.50	0	8,830	0.00%
2023/02/20	3	117.00	0.1	117.00	116.50	2.9	9,029	0.03%
2023/02/17	1	117.50	7	118.00	117.50	-6	9,090	-0.07%
2023/02/16	0	0.00	10	120.50	121.00	-10	9,203	-0.11%
2023/02/15	10	119.50	0	0.00	119.00	10	9,259	0.11%
2023/02/13	0	117.50	0	0.00	117.50	0	9,392	0.00%
2023/02/08	0.1	121.50	0	0.00	120.00	0.1	9,879	0.00%
2023/02/07	0	0.00	1	119.50	119.50	-1	9,880	-0.01%
2023/02/06	3	114.00	6	115.33	116.00	-3	9,766	-0.03%
2023/02/03	2	115.25	0	0.00	114.50	2	9,695	0.02%
2023/02/02	1	117.00	1	117.50	118.00	0	9,613	0.00%
2023/02/01	3	116.67	4	117.50	117.00	-1	9,610	-0.01%
2023/01/31	2	115.75	0	0.00	115.50	2	9,642	0.02%
2023/01/30	0	0.00	7	117.71	119.50	-7	9,570	-0.07%
2023/01/17	0	0.00	2	114.50	114.00	-2	9,451	-0.02%
2023/01/13	1	114.50	0	113.50	114.00	1	9,583	0.01%
2023/01/11	1	113.50	1	114.00	114.50	0	10,011	0.00%
2023/01/10	0	0.00	5	113.90	114.50	-5	10,444	-0.05%
2023/01/09	0	0.00	1	114.00	113.50	-1	10,464	-0.01%
2023/01/06	7	112.99	0	111.50	112.00	7	10,450	0.07%
2023/01/05	0	0.00	6	110.67	110.50	-6	10,448	-0.06%
2023/01/04	3	109.83	4	111.63	112.00	-1	10,370	-0.01%
2023/01/03	2	110.50	6.1	109.08	111.00	-4.1	10,354	-0.04%
2022/12/30	1	107.00	3	108.50	106.50	-2	10,334	-0.02%
2022/12/29	1.1	103.64	15	106.70	107.50	-14	10,358	-0.13%
2022/12/28	0	0.00	1	105.50	105.50	-1	10,389	-0.01%
2022/12/27	2	106.00	1	106.50	106.00	1	10,486	0.01%
2022/12/26	3	107.00	2	105.00	105.00	1	10,496	0.01%
2022/12/23	0	0.00	104	103.60	106.50	-104	10,489	-0.99%	大賣/鉅額交易
2022/12/22	7	104.29	15	105.13	105.00	-8	10,577	-0.08%
2022/12/21	5	100.90	3	101.50	101.00	2	10,486	0.02%
2022/12/20	14	102.39	115	101.41	100.00	-101	10,440	-0.97%	大賣/鉅額交易
2022/12/19	25	103.90	4	104.13	103.00	21	10,318	0.20%
2022/12/16	120	107.12	2	107.25	107.00	118	10,187	1.16%	大買/鉅額交易
2022/12/15	104	111.58	13.1	114.81	114.00	90.9	9,893	0.92%	大買/
2022/12/14	18.1	104.73	32	106.95	107.00	-13.9	9,425	-0.15%
2022/12/13	0	0.00	6	104.08	102.50	-6	9,380	-0.06%
2022/12/12	1	101.00	1	101.50	102.50	0	9,527	0.00%
2022/12/09	0	0.00	3	102.83	102.50	-3	9,695	-0.03%
2022/12/08	4	102.88	2	103.75	102.50	2	9,983	0.02%
2022/12/07	9	100.16	1	99.50	101.00	8	10,046	0.08%
2022/12/06	6	105.33	2	107.50	103.50	4	10,246	0.04%
2022/12/05	7	109.14	3	110.50	108.00	4	10,310	0.04%
2022/12/02	3	110.67	0	0.00	111.00	3	10,365	0.03%
2022/12/01	1	112.00	5	112.10	112.50	-4	10,376	-0.04%
2022/11/30	0	0.00	2	108.00	108.00	-2	10,259	-0.02%
2022/11/29	2	108.00	2	108.50	108.00	0	10,182	0.00%
2022/11/28	0	0.00	1	108.50	108.50	-1	10,151	-0.01%
2022/11/25	7	108.57	5	110.90	107.50	2	10,102	0.02%
2022/11/24	0	106.50	0	0.00	107.00	0	9,830	0.00%
2022/11/23	5	107.40	3	106.33	105.50	2	9,809	0.02%
2022/11/21	6	108.42	1	109.00	108.00	5	9,725	0.05%
2022/11/18	10	112.00	25	111.96	113.00	-15	9,512	-0.16%
2022/11/17	3	105.33	25.1	105.88	107.00	-22.1	9,089	-0.24%
2022/11/16	1	103.50	11	103.23	104.00	-10	8,886	-0.11%
2022/11/15	2	98.90	0	0.00	99.00	2	8,682	0.02%
2022/11/14	2	98.95	1	99.40	100.50	1	8,649	0.01%
2022/11/11	2	101.00	60	103.00	101.00	-58	8,571	-0.68%
2022/11/10	30	102.00	3	100.50	100.50	27	8,519	0.32%
2022/11/09	31	101.94	1	101.50	102.50	30	8,495	0.35%
2022/11/08	2	102.75	0	0.00	101.00	2	8,550	0.02%
2022/11/07	5	102.00	6.1	101.41	102.00	-1.1	8,528	-0.01%
2022/11/04	17.1	95.30	16	96.00	96.80	1.1	8,287	0.01%
2022/11/03	0	0.00	17	94.31	95.10	-17	8,107	-0.21%
2022/10/31	1	93.40	2	92.50	92.50	-1	8,003	-0.01%
2022/10/28	1	94.20	3	92.57	92.50	-2	8,131	-0.02%
2022/10/27	3	92.40	10	92.56	93.00	-7	8,161	-0.09%
2022/10/26	9	91.38	8	91.84	91.30	1	8,133	0.01%
2022/10/25	2	90.10	2	90.20	90.20	0	8,121	0.00%
2022/10/24	1	90.50	2	91.15	90.00	-1	8,135	-0.01%
2022/10/21	5	89.04	4	89.50	90.30	1	8,075	0.01%
2022/10/20	5	90.56	4	89.33	90.00	1	8,092	0.01%
2022/10/19	3	91.33	3	91.73	91.60	0	8,056	0.00%
2022/10/18	6	89.43	12.1	89.07	89.30	-6.1	7,844	-0.08%
2022/10/17	3	80.91	2	81.80	83.10	1	7,549	0.01%
2022/10/14	13	83.25	14	82.48	82.10	-1	7,581	-0.01%
2022/10/13	2	82.85	3	82.87	82.90	-1	7,723	-0.01%
2022/10/12	1	83.00	0	0.00	82.70	1	7,919	0.01%
2022/10/11	0	0.00	3	83.50	82.90	-3	7,973	-0.04%
2022/10/07	3	86.30	2	85.30	84.80	1	7,914	0.01%
2022/10/06	11	88.90	10	89.00	89.00	1	7,802	0.01%
2022/10/05	0	0.00	1	91.40	90.60	-1	7,777	-0.01%
2022/10/04	4	90.85	2	91.35	90.70	2	7,749	0.03%
2022/10/03	2	87.80	1	88.00	88.40	1	7,675	0.01%
2022/09/30	2	87.90	31	87.28	88.30	-29	7,713	-0.38%
2022/09/29	2	89.60	1	90.20	88.90	1	7,691	0.01%
2022/09/28	1	88.70	3	89.47	88.40	-2	7,664	-0.03%
2022/09/27	13	89.78	10	88.69	89.00	3	7,667	0.04%
2022/09/26	4	89.58	1	89.50	89.20	3	7,668	0.04%
2022/09/23	1	94.10	6	92.70	92.20	-5	7,904	-0.06%
2022/09/22	4	92.75	6	92.77	93.00	-2	7,956	-0.03%
2022/09/21	11	90.59	2	91.40	90.00	9	7,830	0.11%
2022/09/20	12	95.13	2	94.15	93.20	10	7,646	0.13%
2022/09/19	19	95.47	19	95.83	95.30	0	7,475	0.00%
2022/09/16	1	95.40	3	94.47	93.70	-2	7,292	-0.03%
2022/09/15	58	94.69	30	95.37	95.50	28	7,172	0.39%
2022/09/14	2	91.50	5	92.30	91.00	-3	6,920	-0.04%
2022/09/13	15	94.11	35	95.12	92.90	-20	6,768	-0.30%
2022/09/12	27	89.19	9	89.90	91.10	18	6,573	0.27%
2022/09/08	4	86.20	0	0.00	86.20	4	6,484	0.06%
2022/09/07	0	80.60	0	0.00	80.30	0	6,467	0.00%
2022/09/06	0	0.00	3	81.77	81.20	-3	6,615	-0.05%
2022/08/31	0.3	85.00	2	85.40	85.90	-1.7	6,740	-0.02%
2022/08/30	1	85.20	0.3	92.90	84.50	0.7	6,789	0.01%
2022/08/26	2	86.05	3	86.83	87.00	-1	6,799	-0.01%
2022/08/25	2	85.15	3	85.63	85.70	-1	6,768	-0.01%
2022/08/24	2	83.85	0	0.00	83.50	2	6,749	0.03%
2022/08/23	0	84.00	4	83.90	83.50	-4	6,791	-0.06%
2022/08/22	0	0.00	200	85.61	85.00	-200	6,893	-2.90%	大賣/鉅額交易
2022/08/19	6	87.53	1	86.90	87.10	5	6,903	0.07%
2022/08/18	0	85.40	0.1	87.00	86.90	-0.1	6,890	0.00%
2022/08/17	1	83.91	0	0.00	85.30	1	6,838	0.01%
2022/08/16	6.1	84.11	7	84.02	83.60	-0.9	6,825	-0.01%
2022/08/15	100	84.40	0	0.00	85.20	100	6,797	1.47%
2022/08/12	101	82.40	6	81.32	82.80	95	6,669	1.42%	大買/
2022/08/11	5	80.30	10	80.50	80.30	-5	6,549	-0.08%
2022/08/10	2.2	79.23	0.1	79.58	79.30	2.1	6,543	0.03%
2022/08/09	7	78.60	4	79.83	79.90	3	6,553	0.05%
2022/08/08	4	79.43	2	79.95	79.70	2	6,590	0.03%
2022/08/05	1	80.50	0	0.00	80.60	1	6,588	0.02%
2022/08/04	2	81.00	5.1	80.70	79.60	-3.1	6,598	-0.05%
2022/08/03	0	92.30	11	92.24	92.30	-11	6,507	-0.17%
2022/08/02	7	92.46	9	91.78	92.20	-2	6,427	-0.03%
2022/08/01	2	92.60	7	92.90	93.30	-5	6,343	-0.08%
2022/07/29	5	91.46	0	0.00	91.40	5	6,304	0.08%
2022/07/28	5	91.54	2	91.90	90.70	3	6,307	0.05%
2022/07/27	3	90.00	1	91.00	91.00	2	6,285	0.03%
2022/07/26	8	90.84	0	0.00	89.80	8	6,222	0.13%
2022/07/25	3	94.14	0	0.00	94.00	3	6,130	0.05%
2022/07/22	4	95.38	0	96.00	95.30	4	6,050	0.07%
2022/07/21	2	97.40	14	97.16	97.90	-12	5,927	-0.20%
2022/07/20	14	96.16	1	97.20	96.80	13	5,880	0.22%
2022/07/19	5	92.29	9	94.54	93.80	-4	5,812	-0.07%
2022/07/18	2	91.05	8	90.86	91.80	-6	5,674	-0.11%
2022/07/15	3	87.40	0	0.00	87.40	3	5,653	0.05%
2022/07/14	1	87.40	2.1	86.81	87.40	-1.1	5,744	-0.02%
2022/07/13	7	85.79	1	86.30	86.00	6	5,840	0.10%
2022/07/12	4.1	84.18	0	0.00	83.40	4.1	5,872	0.07%
2022/07/11	3	88.20	0	0.00	87.50	3	5,853	0.05%
2022/07/08	0	0.00	1	89.38	89.30	-1	5,914	-0.02%
2022/07/07	1.1	84.27	1	86.40	86.70	0.1	5,950	0.00%
2022/07/06	4	87.33	3.1	87.74	86.00	0.9	6,044	0.01%
2022/07/05	4	85.25	3	85.87	86.20	1	6,044	0.02%
2022/07/04	6	82.58	6	82.73	83.40	0	6,076	0.00%
2022/07/01	3	85.70	0	0.00	81.50	3	6,107	0.05%
2022/06/30	2	89.25	1	89.50	88.70	1	5,859	0.02%
2022/06/29	2	91.10	3	91.60	92.00	-1	5,812	-0.02%
2022/06/28	2	93.20	0	0.00	93.00	2	5,798	0.03%
2022/06/27	0	0.00	1	95.30	95.30	-1	5,842	-0.02%
2022/06/23	1	92.20	1	94.00	92.30	0	5,883	0.00%
2022/06/22	8	94.25	7	93.36	92.10	1	5,892	0.02%
2022/06/21	6	95.82	7	94.94	96.50	-1	5,892	-0.02%
2022/06/20	6	95.27	3	94.80	93.90	3	5,958	0.05%
2022/06/17	2	97.70	18	97.11	98.00	-16	6,056	-0.26%
2022/06/16	2	99.15	2	100.50	98.80	0	6,177	0.00%
2022/06/15	27	101.46	1	101.00	100.00	26	6,163	0.42%
2022/06/14	6	103.83	1	104.00	104.00	5	6,154	0.08%
2022/06/13	4	106.00	0	0.00	106.00	4	6,167	0.06%
2022/06/10	15	109.77	0	0.00	109.50	15	6,272	0.24%
2022/06/09	0	114.50	0	0.00	114.00	0	6,453	0.00%
2022/06/08	1	115.00	2	116.00	114.50	-1	6,731	-0.01%
2022/06/07	1	112.50	6	113.67	114.00	-5	6,811	-0.07%
2022/06/06	2	111.00	0	0.00	110.50	2	6,889	0.03%
2022/06/02	8	111.19	0	0.00	110.50	8	7,007	0.11%
2022/06/01	0	0.00	5	113.50	112.50	-5	7,227	-0.07%
2022/05/31	5	112.00	1	112.50	113.00	4	7,306	0.05%
2022/05/30	1	113.50	8	113.19	112.50	-7	7,376	-0.09%
2022/05/27	0	0.00	1.2	108.09	108.00	-1.2	7,348	-0.02%
2022/05/25	0	0.00	6	106.17	105.50	-6	7,686	-0.08%
2022/05/24	4	105.00	1.5	105.34	104.50	2.5	7,831	0.03%
2022/05/23	7	106.00	1	105.50	105.50	6	7,936	0.08%
2022/05/20	2	107.50	0.3	108.00	107.00	1.7	8,155	0.02%
2022/05/19	1	109.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	110.50	8	110.06	110.50	-8	8,338	-0.10%
2022/05/17	5	109.00	0	0.00	108.50	5	8,414	0.06%
2022/05/16	0	0.00	2	111.23	107.50	-2	8,507	-0.02%
2022/05/13	1	107.00	5	108.50	108.00	-4	8,587	-0.05%
2022/05/12	6	105.50	6	105.58	105.50	0	8,662	0.00%
2022/05/11	15	107.07	0	0.00	106.00	15	8,893	0.17%
2022/05/10	1	109.50	0	0.00	110.00	1	8,902	0.01%
2022/05/09	2	110.00	5	110.00	110.00	-3	9,013	-0.03%
2022/05/06	8	111.38	1	112.00	111.50	7	9,231	0.08%
2022/05/05	0	0.00	4	115.75	114.50	-4	9,365	-0.04%
2022/05/04	4	111.50	6	113.67	115.00	-2	9,416	-0.02%
2022/05/03	1	109.00	3	109.01	111.00	-2	9,440	-0.02%
2022/04/29	7	110.29	4	109.50	108.50	3	9,485	0.03%
2022/04/28	0	0.00	1	108.00	108.00	-1	9,529	-0.01%
2022/04/27	4.1	106.64	2	107.00	107.50	2.1	9,616	0.02%
2022/04/26	1	108.50	1	109.98	108.50	0	9,599	0.00%
2022/04/25	4	108.00	3	108.67	107.00	1	9,596	0.01%
2022/04/22	1	111.50	0.1	114.50	111.50	1	9,530	0.01%
2022/04/21	1	115.00	0	0.00	113.50	1	9,544	0.01%
2022/04/20	1	114.50	0	0.00	116.00	1	9,565	0.01%
2022/04/18	0	112.50	0	0.00	111.00	0	9,657	0.00%
2022/04/14	7	115.00	0	0.00	114.50	7	10,028	0.07%
2022/04/13	1	115.50	2	115.75	116.00	-1	10,073	-0.01%
2022/04/12	3	117.82	1	119.50	117.00	2	10,092	0.02%
2022/04/11	0	0.00	2	120.50	119.50	-2	10,188	-0.02%
2022/04/08	2	121.25	0	0.00	122.50	2	10,174	0.02%
2022/04/07	1	125.50	6	123.50	122.50	-5	10,113	-0.05%
2022/04/06	1	128.00	0	0.00	127.50	1	10,048	0.01%
2022/03/30	0.1	130.00	0	0.00	130.00	0.1	10,111	0.00%
2022/03/29	0	0.00	6	131.00	131.00	-6	10,208	-0.06%
2022/03/28	3	129.33	0.2	130.91	131.50	2.8	10,345	0.03%
2022/03/25	18	130.00	2	130.00	130.50	16	10,598	0.15%
2022/03/24	5.1	129.51	1	130.00	129.50	4.1	10,745	0.04%
2022/03/23	1	128.00	0	0.00	129.00	1	10,883	0.01%
2022/03/22	4	126.63	3	127.50	128.50	1	11,334	0.01%
2022/03/21	2	133.00	1	134.00	131.00	1	11,369	0.01%
2022/03/17	3	132.00	0	0.00	130.50	3	12,011	0.02%
2022/03/16	2	128.75	1	128.00	127.00	1	12,303	0.01%
2022/03/15	0	0.00	3	128.00	126.00	-3	12,771	-0.02%
2022/03/14	2.1	128.52	4	129.50	130.50	-1.9	13,145	-0.01%
2022/03/11	20.1	132.57	2	132.00	133.00	18.1	13,092	0.14%
2022/03/10	19.1	139.97	6	139.42	138.50	13.1	13,162	0.10%
2022/03/09	8	137.00	6	138.00	136.00	2	13,254	0.02%
2022/03/08	14	137.57	8	137.75	135.50	6	13,304	0.05%
2022/03/07	34	142.03	0	0.00	139.50	34	13,326	0.26%
2022/03/04	11	149.00	14	147.04	148.00	-3	13,289	-0.02%
2022/03/03	15	148.00	23	149.50	148.50	-8	13,403	-0.06%
2022/03/02	12	146.50	5	145.00	146.00	7	13,442	0.05%
2022/03/01	12	145.38	42	145.90	145.50	-30	13,445	-0.22%
2022/02/25	27	140.74	12	139.67	140.00	15	13,345	0.11%
2022/02/24	32	142.06	10	145.00	141.00	22	13,363	0.16%
2022/02/23	9	142.50	27.1	143.70	148.00	-18.1	13,405	-0.13%
2022/02/22	16.1	141.37	14	140.04	140.00	2.1	13,560	0.02%
2022/02/21	17.2	149.40	17	147.53	147.50	0.2	13,689	0.00%
2022/02/18	12	151.00	4	151.75	152.50	8	13,886	0.06%
2022/02/17	8	152.81	25	153.04	152.50	-17	14,252	-0.12%
2022/02/16	24	152.10	1	152.00	151.50	23	14,789	0.16%
2022/02/15	6	148.67	4	147.00	149.50	2	15,392	0.01%
2022/02/14	16	145.53	16	145.16	143.50	0	15,733	0.00%
2022/02/11	10	152.30	17	152.59	148.00	-7	16,225	-0.04%
2022/02/10	10	152.49	0	0.00	150.00	10	16,909	0.06%
2022/02/09	1	154.50	2.2	151.54	152.50	-1.2	17,851	-0.01%
2022/02/08	6	148.17	8	149.69	152.50	-2	18,397	-0.01%
2022/02/07	4	146.00	11	144.23	146.00	-7	18,438	-0.04%
2022/01/26	8	137.56	7	137.43	137.50	1	18,851	0.01%
2022/01/25	4	141.63	8	141.94	142.00	-4	19,252	-0.02%
2022/01/24	4	139.25	6	138.42	140.00	-2	19,863	-0.01%
2022/01/20	2	142.00	2	147.00	142.00	0	20,174	0.00%
2022/01/19	1	143.00	0	0.00	143.50	1	20,165	0.00%
2022/01/18	6	143.33	1	144.00	143.00	5	20,268	0.02%
2022/01/17	6	138.75	6	141.33	140.50	0	20,318	0.00%
2022/01/14	0	0.00	1	137.00	138.50	-1	20,520	0.00%
2022/01/12	0.2	142.50	5	143.50	142.00	-4.8	21,156	-0.02%
2022/01/11	6	142.75	3	141.50	141.00	3	21,319	0.01%
2022/01/10	0	148.00	1	138.50	149.00	-1	21,764	0.00%
2022/01/07	9	146.89	2	147.25	147.50	7	21,736	0.03%
2022/01/06	2	149.50	2	153.50	154.50	0	21,802	0.00%
2022/01/05	3	151.50	1	154.50	154.00	2	22,262	0.01%
2022/01/04	6	152.75	0	0.00	152.50	6	23,353	0.03%
2022/01/03	2	156.25	5	156.00	156.50	-3	24,034	-0.01%
2021/12/30	5	154.00	0	153.50	155.50	5	24,047	0.02%
2021/12/29	1	154.50	6	154.00	154.00	-5	24,031	-0.02%
2021/12/28	0	0.00	25	155.98	156.50	-25	24,030	-0.10%
2021/12/27	0	158.00	0	0.00	155.00	0	24,009	0.00%
2021/12/24	7.2	156.28	2	155.25	156.00	5.2	23,957	0.02%
2021/12/22	10	156.00	1	157.00	157.00	9	23,896	0.04%
2021/12/21	44	152.19	34	152.43	155.00	10	23,739	0.04%
2021/12/20	9	155.88	14	157.96	153.50	-5	23,512	-0.02%
2021/12/17	10	154.25	1	156.00	154.50	9	23,365	0.04%
2021/12/16	8.1	160.11	15	160.84	158.00	-6.9	23,232	-0.03%
2021/12/15	10	151.90	3	153.17	152.50	7	22,701	0.03%
2021/12/14	44	155.01	6	153.75	151.50	38	22,456	0.17%
2021/12/13	42.1	158.09	74	158.46	160.00	-31.9	22,105	-0.14%
2021/12/10	7.1	150.29	24.1	150.07	152.50	-17	21,555	-0.08%
2021/12/09	10.1	146.65	37.2	146.74	148.00	-27.2	21,107	-0.13%
2021/12/08	13	140.15	119	139.94	142.50	-106	20,581	-0.52%	大賣/鉅額交易
2021/12/07	3	133.83	0	0.00	132.50	3	20,071	0.01%
2021/12/06	84	134.15	6	134.75	134.50	78	19,908	0.39%
2021/12/03	3	141.00	7	140.79	141.00	-4	19,687	-0.02%
2021/12/02	10	136.45	4	136.75	136.50	6	19,627	0.03%
2021/12/01	11	137.64	42	137.00	139.00	-31	19,526	-0.16%
2021/11/30	42	136.67	6	136.67	136.00	36	19,466	0.18%
2021/11/29	43	128.66	48	130.90	132.00	-5	19,444	-0.03%
2021/11/26	5	136.00	2	134.50	135.00	3	19,377	0.02%
2021/11/25	4	134.75	2.2	134.07	134.00	1.8	19,277	0.01%
2021/11/24	2	134.00	2	133.50	134.00	0	19,241	0.00%
2021/11/23	5	133.40	10	134.05	134.50	-5	19,141	-0.03%
2021/11/22	34.2	138.90	5	138.40	138.00	29.2	18,983	0.15%
2021/11/19	13	141.00	62	141.23	141.00	-49	18,878	-0.26%
2021/11/18	8	141.19	1	140.00	138.50	7	18,774	0.04%
2021/11/17	38	138.41	47.5	141.02	143.00	-9.5	18,459	-0.05%
2021/11/16	7	140.50	44	139.77	140.50	-37	18,248	-0.20%
2021/11/15	54	139.24	40	142.26	136.00	14	17,904	0.08%
2021/11/12	50.2	135.76	46.2	138.17	135.50	4	17,418	0.02%
2021/11/11	11	137.32	10	138.25	137.00	1	16,805	0.01%
2021/11/10	48.3	138.54	45	139.43	139.00	3.3	16,617	0.02%
2021/11/09	122	138.41	26.3	138.16	136.50	95.7	16,104	0.59%	大買/
2021/11/08	6	132.50	93	131.36	133.50	-87	15,262	-0.57%
2021/11/05	75	125.43	14	125.64	124.00	61	14,409	0.42%
2021/11/04	3	123.00	303	123.14	121.00	-300	13,781	-2.18%	大賣/鉅額交易
2021/11/03	27	119.70	329	120.62	123.00	-302	13,598	-2.22%	大賣/鉅額交易
2021/11/02	54.4	119.40	187	120.89	118.50	-132.6	13,020	-1.02%	大賣/鉅額交易
2021/11/01	31	116.16	22	117.55	119.50	9	12,583	0.07%
2021/10/29	154	110.23	6	110.58	112.50	148	11,904	1.24%	大買/鉅額交易
2021/10/28	266	107.72	1	107.00	107.50	265	11,594	2.29%	大買/鉅額交易
2021/10/27	103	107.50	0	0.00	108.00	103	11,525	0.89%	大買/鉅額交易
2021/10/26	0	0.00	9	106.56	105.50	-9	11,465	-0.08%
2021/10/25	1	104.50	0	0.00	104.00	1	11,395	0.01%
2021/10/22	14	105.00	26	105.65	105.00	-12	11,377	-0.11%
2021/10/21	37	112.82	26	110.87	106.50	11	11,294	0.10%
2021/10/20	0	0.00	62	110.19	110.00	-62	10,860	-0.57%
2021/10/19	200	108.50	0	0.00	110.00	200	10,784	1.85%	大買/鉅額交易
2021/10/18	70	110.26	51	109.36	107.00	19	10,665	0.18%
2021/10/15	20	106.25	108	106.16	107.00	-88	10,137	-0.87%	大賣/
2021/10/14	9	105.22	7	105.07	104.50	2	9,964	0.02%
2021/10/13	9	105.94	145	104.58	107.00	-136	9,776	-1.39%	大賣/鉅額交易
2021/10/12	34	103.29	57	103.63	105.00	-23	9,222	-0.25%
2021/10/08	84	95.55	59.7	99.23	100.50	24.3	8,078	0.30%
2021/10/07	0	0.00	9	89.91	91.80	-9	7,290	-0.12%
2021/10/06	45	84.43	1	85.80	83.50	44	7,296	0.60%
2021/10/05	7	84.06	3	84.80	84.90	4	7,486	0.05%
2021/10/04	3	85.33	2	85.95	84.80	1	7,591	0.01%
2021/10/01	2	86.45	3	86.03	86.00	-1	7,741	-0.01%
2021/09/30	2	85.90	1	86.40	86.80	1	7,810	0.01%
2021/09/29	5	87.10	152	86.79	86.90	-147	7,877	-1.87%	大賣/鉅額交易
2021/09/28	0	0.00	5	90.10	89.70	-5	7,928	-0.06%
2021/09/27	3	90.90	0	0.00	90.50	3	7,945	0.04%
2021/09/24	79	93.07	0	0.00	92.10	79	7,949	0.99%
2021/09/22	1	91.00	30	90.80	91.00	-29	7,995	-0.36%
2021/09/17	0	0.00	30	90.60	91.10	-30	8,137	-0.37%
2021/09/15	0	0.00	30	89.53	89.00	-30	8,329	-0.36%
2021/09/14	0	0.00	110	90.12	90.20	-110	8,458	-1.30%	大賣/鉅額交易
2021/09/10	165	90.19	10	90.00	90.30	155	9,126	1.70%	大買/鉅額交易
2021/09/09	121	89.24	12	88.58	89.90	109	9,546	1.14%	大買/鉅額交易
2021/09/08	51	89.45	0	0.00	87.70	51	9,669	0.53%
2021/09/07	0	0.00	1	92.90	91.30	-1	9,625	-0.01%
2021/09/06	1	91.00	0	0.00	90.70	1	9,556	0.01%
2021/09/02	0	0.00	1	89.20	88.80	-1	9,559	-0.01%
2021/09/01	1	88.80	0	90.20	91.50	1	9,567	0.01%
2021/08/31	1	86.30	2	87.80	87.80	-1	9,523	-0.01%
2021/08/30	0.2	86.23	0	0.00	85.30	0.2	9,551	0.00%
2021/08/26	2	86.15	0	0.00	86.00	2	9,584	0.02%
2021/08/25	66	86.01	2	87.30	87.20	64	9,663	0.66%
2021/08/24	1	87.30	5	85.98	86.20	-4	9,735	-0.04%
2021/08/23	1	83.10	0	0.00	83.20	1	9,652	0.01%
2021/08/20	0	82.10	0	0.00	81.50	0	9,748	0.00%
2021/08/19	2	83.90	1	83.60	83.10	1	9,724	0.01%
2021/08/18	4	83.45	9	83.99	86.40	-5	9,819	-0.05%
2021/08/17	1	88.50	0	0.00	85.60	1	10,014	0.01%
2021/08/16	5	88.78	6	87.37	88.10	-1	10,070	-0.01%
2021/08/13	0	0.00	1	92.20	92.50	-1	10,272	-0.01%
2021/08/12	4	90.13	0	0.00	94.60	4	10,641	0.04%
2021/08/11	6	95.47	4	94.63	92.80	2	10,843	0.02%
2021/08/10	1	97.50	3	98.07	97.60	-2	11,111	-0.02%
2021/08/09	2	99.30	1	99.60	99.10	1	11,543	0.01%
2021/08/06	0	0.00	2	97.05	97.90	-2	11,848	-0.02%
2021/08/05	1.5	97.30	3	97.10	97.20	-1.5	12,496	-0.01%
2021/08/04	0	0.00	1	99.90	99.30	-1	12,478	-0.01%
2021/08/02	0	0.00	0.7	99.70	99.50	-0.7	13,015	-0.01%
2021/07/30	0	0.00	1	99.50	100.00	-1	13,181	-0.01%
2021/07/29	2	98.95	0	0.00	98.80	2	13,315	0.02%
2021/07/28	0	0.00	2	101.00	99.50	-2	13,431	-0.01%
2021/07/27	33	102.38	4	104.63	101.00	29	13,611	0.21%
2021/07/26	44	100.64	12.2	100.04	101.00	31.8	13,723	0.23%
2021/07/23	4	97.03	0.1	97.40	97.00	3.9	13,571	0.03%
2021/07/22	1	97.10	1	99.40	97.30	0	13,652	0.00%
2021/07/21	2	96.80	3	99.50	96.10	-1	13,730	-0.01%
2021/07/20	4	99.13	1	100.50	98.90	3	13,774	0.02%
2021/07/19	3	99.20	5	99.38	100.00	-2	13,920	-0.01%
2021/07/16	8	97.33	3	97.83	97.80	5	13,929	0.04%
2021/07/15	5	96.36	0	0.00	97.40	5	13,973	0.04%
2021/07/14	6	96.23	3	95.90	95.30	3	14,038	0.02%
2021/07/13	5	97.44	1.1	97.43	97.20	3.9	14,178	0.03%
2021/07/12	15	98.63	4	98.60	97.60	11	14,447	0.08%
2021/07/09	2	101.75	3	101.00	101.00	-1	14,393	-0.01%
2021/07/08	8	106.25	2	105.50	105.50	6	14,472	0.04%
2021/07/07	1	112.01	2	112.00	113.00	-1	14,399	-0.01%
2021/07/06	9	112.94	16	112.41	112.50	-7	14,384	-0.05%
2021/07/05	8	111.81	6	111.42	111.50	2	14,430	0.01%
2021/07/02	1	106.50	5	107.10	107.00	-4	14,340	-0.03%
2021/07/01	3	107.00	5	107.40	107.00	-2	14,338	-0.01%
2021/06/30	7	106.79	5	106.50	107.50	2	14,348	0.01%
2021/06/29	6	108.17	2	109.00	106.50	4	14,334	0.03%
2021/06/28	5	106.40	6.1	106.67	110.00	-1.1	14,388	-0.01%
2021/06/25	11	109.23	18	111.28	108.50	-7	14,245	-0.05%
2021/06/24	2	112.25	1.1	111.50	112.00	1	14,121	0.01%
2021/06/23	14	110.96	0	0.00	110.50	14	14,188	0.10%
2021/06/22	27.1	116.77	3	114.67	111.00	24.1	14,126	0.17%
2021/06/21	8.1	120.11	3	119.17	118.00	5.1	13,793	0.04%
2021/06/18	5	122.50	32	122.34	125.00	-27	13,541	-0.20%
2021/06/17	3	112.00	4	115.38	116.00	-1	13,286	-0.01%
2021/06/15	1	113.00	4	112.13	112.50	-3	13,380	-0.02%
2021/06/11	10	112.10	1	111.00	111.00	9	13,419	0.07%
2021/06/10	7	113.21	2	114.75	114.00	5	13,623	0.04%
2021/06/09	2	114.50	7	114.57	113.50	-5	13,743	-0.04%
2021/06/08	12	112.71	2	113.75	110.50	10	13,739	0.07%
2021/06/07	4	110.38	2	111.00	111.50	2	13,982	0.01%
2021/06/04	0	0.00	36	112.00	112.00	-36	14,326	-0.25%
2021/06/03	0	0.00	2	112.00	114.00	-2	14,526	-0.01%
2021/06/02	43	114.02	3.1	111.81	110.00	39.9	14,698	0.27%
2021/06/01	2	113.75	5	113.80	113.50	-3	14,626	-0.02%
2021/05/31	4	108.75	1	109.50	110.00	3	14,522	0.02%
2021/05/28	14	108.93	3	108.33	108.00	11	14,490	0.08%
2021/05/27	2	103.75	4	104.63	105.00	-2	14,401	-0.01%
2021/05/26	5	103.80	1	105.50	103.00	4	14,398	0.03%
2021/05/25	14	103.07	7	104.21	106.00	7	14,306	0.05%
2021/05/24	0	0.00	1	96.60	99.10	-1	14,150	-0.01%
2021/05/21	25	100.32	19	99.24	99.60	6	14,500	0.04%
2021/05/20	10.1	103.40	11	103.14	102.00	-0.9	14,231	-0.01%
2021/05/19	15	114.83	21	114.24	113.00	-6	13,924	-0.04%
2021/05/18	25	113.06	11	113.09	115.00	14	13,880	0.10%
2021/05/17	15	102.63	76	105.88	106.50	-61	13,825	-0.44%
2021/05/14	2.1	100.71	4.2	103.69	100.00	-2.1	13,398	-0.02%
2021/05/13	5.2	94.44	3	93.77	97.20	2.2	13,010	0.02%
2021/05/12	1	105.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	15	119.47	24	115.50	115.50	-9	12,296	-0.07%
2021/05/10	98.5	125.60	40	128.43	128.00	58.5	12,100	0.48%
2021/05/07	1	119.00	0	0.00	122.00	1	11,789	0.01%
2021/05/06	3	123.50	1	118.00	120.00	2	11,685	0.02%
2021/05/05	3	123.83	44	126.56	123.50	-41	11,554	-0.35%
2021/05/04	6	123.33	2	127.00	121.50	4	11,406	0.04%
2021/05/03	47	130.05	25.7	130.23	125.00	21.3	11,245	0.19%
2021/04/29	0	0.00	6	122.75	123.00	-6	11,012	-0.05%
2021/04/28	2	119.50	5	121.90	120.50	-3	10,953	-0.03%
2021/04/27	3	119.67	0	0.00	119.00	3	10,947	0.03%
2021/04/26	3	113.00	21	114.60	117.00	-18	10,762	-0.17%
2021/04/23	21	110.33	16	110.53	111.00	5	10,613	0.05%
2021/04/22	16	105.03	1	107.50	104.00	15	10,485	0.14%
2021/04/21	12	107.58	3	108.00	106.50	9	10,433	0.09%
2021/04/20	1	107.00	1	106.50	108.00	0	10,536	0.00%
2021/04/19	15	109.93	4	108.88	110.00	11	10,499	0.10%
2021/04/16	11	112.73	25	113.92	115.50	-14	10,319	-0.14%
2021/04/15	6	107.08	7	108.86	108.00	-1	10,045	-0.01%
2021/04/14	8	104.63	24	106.06	107.50	-16	9,963	-0.16%
2021/04/13	5	103.50	4	104.00	101.50	1	9,837	0.01%
2021/04/12	6	104.58	10.2	105.66	104.00	-4.2	9,844	-0.04%
2021/04/09	1	102.50	2	102.50	102.00	-1	9,781	-0.01%
2021/04/08	5	99.38	6	99.57	98.80	-1	9,660	-0.01%
2021/04/07	8	100.29	4	100.50	100.50	4	9,626	0.04%
2021/04/06	1	98.80	1	99.50	99.60	0	9,614	0.00%
2021/04/01	12	98.98	0	0.00	98.60	12	9,580	0.13%
2021/03/31	0	0.00	23.2	99.17	99.80	-23.2	9,513	-0.24%
2021/03/30	3	97.40	2	96.70	96.80	1	9,388	0.01%
2021/03/29	2	97.50	1.1	97.14	97.50	0.9	9,386	0.01%
2021/03/26	0.2	96.80	4.1	96.41	97.30	-3.9	9,390	-0.04%
2021/03/25	2	94.35	4	94.13	94.80	-2	9,360	-0.02%
2021/03/24	2	96.05	0	0.00	95.80	2	9,397	0.02%
2021/03/23	1	95.80	2	95.60	96.70	-1	9,391	-0.01%
2021/03/22	4.2	97.02	2	97.60	97.10	2.2	9,377	0.02%
2021/03/19	3.2	96.10	3	96.27	96.80	0.2	9,286	0.00%
2021/03/18	2	96.20	12	96.95	96.20	-10	9,267	-0.11%
2021/03/17	5	95.54	2	95.00	93.70	3	9,111	0.03%
2021/03/16	21	92.80	47	94.37	95.50	-26	9,134	-0.28%
2021/03/15	21	94.05	20.1	94.61	94.70	0.9	9,070	0.01%
2021/03/12	31	93.86	97	93.85	93.50	-66	9,105	-0.72%
2021/03/11	2	93.80	21	95.34	95.80	-19	9,014	-0.21%
2021/03/10	24	90.62	50.3	92.76	92.40	-26.3	8,729	-0.30%
2021/03/09	11	89.89	20	89.94	90.60	-9	8,454	-0.11%
2021/03/08	29	88.14	10	89.13	87.40	19	8,222	0.23%
2021/03/05	10	84.10	1	84.30	85.40	9	8,024	0.11%
2021/03/04	41	84.91	0	0.00	85.00	41	8,003	0.51%
2021/03/03	0	0.00	0	85.00	84.60	0	8,022	0.00%
2021/03/02	1	87.50	0	0.00	85.30	1	7,980	0.01%
2021/02/26	0	0.00	3	87.30	87.00	-3	7,937	-0.04%
2021/02/25	1	87.70	0	0.00	88.00	1	7,912	0.01%
2021/02/24	3.3	89.86	4	88.63	88.20	-0.7	8,013	-0.01%
2021/02/23	4	91.75	9.1	88.68	90.20	-5.1	8,056	-0.06%
2021/02/22	39	86.77	4.1	87.24	87.80	35	7,612	0.46%
2021/02/19	14.1	84.99	12	85.00	85.00	2.1	7,414	0.03%
2021/02/18	18	84.48	5	84.82	85.30	13	7,308	0.18%
2021/02/17	2	82.45	19	83.63	85.10	-17	7,090	-0.24%
2021/02/05	2	79.30	6	79.58	79.10	-4	6,712	-0.06%
2021/02/04	2	79.10	3	78.00	77.00	-1	6,653	-0.02%
2021/02/03	1	78.70	0	0.00	78.70	1	6,657	0.02%
2021/02/01	4	77.43	0	0.00	77.20	4	6,705	0.06%
2021/01/29	0	0.00	1	80.20	78.90	-1	6,681	-0.01%
2021/01/28	3	79.50	0	0.00	78.90	3	6,647	0.05%
2021/01/27	2	79.80	0	0.00	80.20	2	6,585	0.03%
2021/01/26	0	0.00	3	81.00	79.60	-3	6,558	-0.05%
2021/01/25	0	0.00	11	80.55	80.60	-11	6,531	-0.17%
2021/01/22	1	77.10	1	77.60	78.60	0	6,476	0.00%
2021/01/21	4	75.20	0.1	76.20	76.10	3.9	6,645	0.06%
2021/01/20	11	78.20	16	77.44	76.00	-5	7,126	-0.07%
2021/01/19	7	79.41	0	0.00	79.70	7	6,990	0.10%
2021/01/18	2	79.35	3	79.50	79.00	-1	7,009	-0.01%
2021/01/15	4	80.25	0	0.00	79.90	4	6,970	0.06%
2021/01/14	1	81.00	1	81.30	80.60	0	6,955	0.00%
2021/01/13	1	80.50	7	80.26	81.30	-6	6,921	-0.09%
2021/01/11	2	78.00	110	78.19	79.20	-108	6,749	-1.60%	大賣/鉅額交易
2021/01/08	0	0.00	1	79.10	79.10	-1	6,695	-0.01%
2021/01/07	2	76.90	3	77.63	78.20	-1	6,626	-0.02%
2021/01/06	5	77.00	0	0.00	77.80	5	6,613	0.08%
2020/12/31	20	78.20	0	0.00	77.80	20	6,519	0.31%
2020/12/30	0	0.00	2	77.65	77.90	-2	6,474	-0.03%
2020/12/29	1	77.10	0	0.00	77.30	1	6,531	0.02%
2020/12/25	1	76.80	1	76.70	76.60	0	6,659	0.00%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	0	0.00	19	76.75	76.30	-19	6,908	-0.28%
2020/12/22	1	78.00	0	0.00	76.60	1	7,019	0.01%
2020/12/21	2	78.50	2	78.90	78.50	0	7,021	0.00%
2020/12/18	21	80.79	0	0.00	80.40	21	6,925	0.30%
2020/12/17	1	79.80	2	79.65	79.60	-1	6,819	-0.01%
2020/12/16	0	0.00	2	78.70	78.80	-2	6,773	-0.03%
2020/12/15	0	0.00	1	77.50	77.60	-1	6,734	-0.01%
2020/12/14	10	77.20	0	0.00	77.10	10	6,662	0.15%
2020/12/11	16	76.76	6	76.90	76.90	10	6,681	0.15%
2020/12/10	11	78.11	2	79.25	78.30	9	6,647	0.14%
2020/12/09	7	80.53	0	0.00	80.00	7	6,642	0.11%
2020/12/08	59	82.56	6	82.22	81.80	53	6,544	0.81%
2020/12/07	1	80.00	9	80.44	81.10	-8	6,359	-0.13%
2020/12/04	5	79.76	0	0.00	80.10	5	6,429	0.08%
2020/12/03	30	80.25	0	0.00	80.60	30	6,484	0.46%
2020/12/01	5	79.02	0	0.00	78.80	5	6,622	0.08%
2020/11/30	10	78.50	1	78.40	78.50	9	6,923	0.13%
2020/11/27	3	79.70	1	80.10	79.50	2	7,176	0.03%
2020/11/26	1	78.50	1	78.50	78.40	0	7,174	0.00%
2020/11/24	2	79.25	1	80.50	78.10	1	7,298	0.01%
2020/11/23	0	0.00	5	80.48	79.90	-5	7,265	-0.07%
2020/11/20	1	79.20	4	79.55	79.50	-3	7,224	-0.04%
2020/11/19	1	76.50	10	76.25	75.60	-9	7,241	-0.12%
2020/11/17	1	74.40	5	75.00	74.70	-4	7,387	-0.05%
2020/11/16	5	74.50	7	74.19	73.90	-2	7,636	-0.03%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/11	1	72.10	0	0.00	73.10	1	8,871	0.01%
2020/11/09	0	0.00	2	73.60	73.80	-2	9,208	-0.02%
2020/11/05	1	72.10	0	0.00	72.00	1	9,277	0.01%
2020/10/30	1	71.80	0	0.00	71.80	1	9,541	0.01%
2020/10/29	2	69.50	2	71.25	71.30	0	9,498	0.00%
2020/10/28	23	72.98	0	0.00	71.90	23	9,376	0.25%
2020/10/26	2	79.60	54	79.99	79.90	-52	9,037	-0.58%
2020/10/23	23	78.56	1	79.10	79.10	22	9,172	0.24%
2020/10/22	2	78.90	20	78.90	78.90	-18	9,317	-0.19%
2020/10/21	50	79.49	1	78.70	78.70	49	9,496	0.52%
2020/10/20	1	79.60	3	79.43	79.40	-2	10,003	-0.02%
2020/10/12	0	0.00	11	75.89	76.00	-11	10,497	-0.10%
2020/09/30	1	75.10	1	75.80	75.50	0	11,254	0.00%
2020/09/29	5	76.60	5	76.12	76.30	0	11,275	0.00%
2020/09/28	6	78.32	12	79.63	80.60	-6	11,179	-0.05%
2020/09/25	5	75.46	1	74.60	75.40	4	11,178	0.04%
2020/09/24	5	78.00	0	0.00	77.60	5	11,240	0.04%
2020/09/23	7	81.46	14	81.69	81.10	-7	11,329	-0.06%
2020/09/22	0	0.00	2	81.00	80.80	-2	11,511	-0.02%
2020/09/21	0	0.00	1	82.70	82.10	-1	11,596	-0.01%
2020/09/17	1	81.30	0	0.00	81.30	1	11,768	0.01%
2020/09/16	0	0.00	21	82.99	80.90	-21	11,997	-0.18%
2020/09/14	10	80.60	6	81.47	80.60	4	12,192	0.03%
2020/09/11	0	0.00	6	78.53	79.20	-6	12,108	-0.05%
2020/09/10	16	77.99	22	78.59	77.60	-6	12,109	-0.05%
2020/09/09	28	78.12	15	78.00	79.10	13	12,167	0.11%
2020/09/08	5	78.00	0	0.00	77.60	5	12,117	0.04%
2020/09/07	32	80.12	7	81.37	79.10	25	12,086	0.21%
2020/09/04	17	82.53	0	0.00	82.80	17	12,063	0.14%
2020/09/03	23	85.96	33	85.84	85.10	-10	12,021	-0.08%
2020/09/02	24	83.63	4	84.88	82.60	20	11,870	0.17%
2020/09/01	0	0.00	7	86.13	85.70	-7	12,056	-0.06%
2020/08/31	7	85.24	3	86.90	84.90	4	12,498	0.03%
2020/08/28	10	86.38	1	86.50	86.20	9	12,528	0.07%
2020/08/27	4	88.40	3	89.17	89.70	1	12,491	0.01%
2020/08/26	4	89.13	1	88.50	88.30	3	12,498	0.02%
2020/08/25	0	0.00	12	90.58	91.50	-12	12,417	-0.10%
2020/08/24	1	83.80	0	0.00	86.60	1	12,271	0.01%
2020/08/20	8	84.95	1	82.40	83.50	7	12,342	0.06%
2020/08/19	30	89.33	4	92.18	88.80	26	12,143	0.21%
2020/08/18	6	90.65	6	90.77	91.40	0	11,859	0.00%
2020/08/17	18	87.02	31	88.24	86.50	-13	11,437	-0.11%
2020/08/14	1	86.20	2	85.70	85.50	-1	11,215	-0.01%
2020/08/13	4	81.44	16	82.85	84.00	-12	11,144	-0.11%
2020/08/12	4	80.23	1	80.20	79.90	3	11,150	0.03%
2020/08/11	1	82.10	1	81.20	82.00	0	11,431	0.00%
2020/08/10	15	80.69	0	0.00	80.10	15	11,944	0.13%
2020/08/07	3	82.80	3	83.17	82.40	0	12,239	0.00%
2020/08/06	11	82.88	4	84.13	82.50	7	12,885	0.05%
2020/08/05	5	85.10	1	85.60	85.50	4	13,069	0.03%
2020/08/04	5	83.30	1	83.50	84.60	4	13,077	0.03%
2020/08/03	0	0.00	1	83.10	82.50	-1	13,113	-0.01%
2020/07/30	1	86.40	1	85.50	86.50	0	12,979	0.00%
2020/07/29	1	83.80	1	86.50	83.60	0	12,920	0.00%
2020/07/28	2	84.65	7	84.21	84.40	-5	12,794	-0.04%
2020/07/27	3	84.67	18	84.53	84.70	-15	12,699	-0.12%
2020/07/24	9	82.99	4.1	84.27	82.40	4.9	12,506	0.04%
2020/07/23	7	78.63	32	78.26	78.70	-25	12,017	-0.21%
2020/07/22	0	0.00	2	74.55	75.30	-2	11,727	-0.02%
2020/07/21	1	74.10	1	74.40	74.40	0	11,633	0.00%
2020/07/20	5	73.28	10	73.30	73.90	-5	11,496	-0.04%
2020/07/17	1	72.30	20	72.82	73.20	-19	11,448	-0.17%
2020/07/16	5	72.36	26	71.95	72.10	-21	11,417	-0.18%
2020/07/15	36	72.16	12	72.29	72.00	24	11,392	0.21%
2020/07/14	11	73.43	12	74.98	73.70	-1	11,340	-0.01%
2020/07/13	46	74.44	15	77.20	72.10	31	11,228	0.28%
2020/07/10	10	70.00	6	72.67	72.00	4	11,055	0.04%
2020/07/09	10	70.50	20	70.62	70.80	-10	11,008	-0.09%
2020/07/08	7	70.54	37	72.25	71.40	-30	10,907	-0.28%
2020/07/07	25	70.66	4	71.23	70.50	21	10,759	0.20%
2020/07/06	65	71.09	29	71.75	71.70	36	10,716	0.34%
2020/07/03	15.1	70.53	6	70.22	70.30	9.1	10,669	0.09%
2020/07/02	8	67.90	8	68.00	69.30	0	10,545	0.00%
2020/07/01	7	66.81	12	68.33	68.10	-5	10,512	-0.05%
2020/06/30	4	65.50	36	65.20	65.50	-32	10,615	-0.30%
2020/06/29	0	0.00	2	64.90	66.00	-2	10,749	-0.02%
2020/06/24	48	65.86	16	66.31	65.40	32	10,793	0.30%
2020/06/23	4	66.60	31	66.43	66.90	-27	10,835	-0.25%
2020/06/22	3	65.23	5	64.70	65.10	-2	10,675	-0.02%
2020/06/19	31	63.52	0	0.00	63.00	31	10,546	0.29%
2020/06/18	2	64.80	0	0.00	64.80	2	10,482	0.02%
2020/06/17	2	64.00	0	0.00	64.50	2	10,439	0.02%
2020/06/16	1	63.20	29	64.68	64.90	-28	10,415	-0.27%
2020/06/15	2	62.70	2	64.20	62.30	0	10,383	0.00%
2020/06/12	0	0.00	1	62.20	63.00	-1	10,376	-0.01%
2020/06/11	20	62.35	3	62.40	61.70	17	10,349	0.16%
2020/06/10	2	63.35	3.3	63.63	63.60	-1.3	10,243	-0.01%
2020/06/09	9	63.40	1	63.50	63.50	8	10,246	0.08%
2020/06/08	18	66.33	20	66.22	64.30	-2	10,178	-0.02%
2020/06/05	4	66.00	11	67.48	69.10	-7	9,742	-0.07%
2020/06/04	2	62.05	1	63.30	62.90	1	9,343	0.01%
2020/06/02	1	60.90	1	61.40	61.80	0	9,274	0.00%
2020/06/01	1	59.30	6	61.02	61.60	-5	9,252	-0.05%
2020/05/29	1	59.70	2	60.45	59.00	-1	9,246	-0.01%
2020/05/28	9	60.34	8	60.99	59.60	1	9,175	0.01%
2020/05/27	2	63.15	1	61.30	61.30	1	9,125	0.01%
2020/05/25	1	62.90	0	0.00	63.10	1	9,010	0.01%
2020/05/21	0	0.00	1	63.40	63.50	-1	8,986	-0.01%
2020/05/20	1	63.00	1	63.50	62.60	0	9,153	0.00%
2020/05/19	1	64.00	4	63.43	62.60	-3	9,248	-0.03%
2020/05/18	10	61.62	9	61.27	62.00	1	9,321	0.01%
2020/05/15	59	61.41	69	61.59	62.40	-10	9,073	-0.11%
2020/05/14	78	60.19	81	59.73	58.90	-3	8,670	-0.03%
2020/05/13	13	58.82	24	58.69	59.50	-11	8,548	-0.13%
2020/05/12	11	55.25	11	55.26	55.80	0	8,300	0.00%
2020/05/11	7	53.37	6	53.53	53.10	1	8,239	0.01%
2020/05/08	1	51.90	12	52.34	52.00	-11	8,525	-0.13%
2020/05/07	0	0.00	4	50.53	51.20	-4	8,832	-0.05%
2020/05/06	6	50.33	18	50.50	50.30	-12	8,852	-0.14%
2020/05/05	1	51.20	0	0.00	51.10	1	8,853	0.01%
2020/04/30	13	52.25	0	0.00	52.00	13	8,884	0.15%
2020/04/29	1	51.50	1	51.70	51.80	0	8,872	0.00%
2020/04/28	6	51.83	0	0.00	52.20	6	8,850	0.07%
2020/04/27	0	52.80	5	52.70	52.90	-5	8,901	-0.06%
2020/04/22	12	51.05	1	51.70	51.70	11	9,145	0.12%
2020/04/21	0	0.00	1	52.50	52.10	-1	9,078	-0.01%
2020/04/20	1	54.40	68	53.84	54.50	-67	9,017	-0.74%
2020/04/17	0	0.00	8	54.13	53.20	-8	8,961	-0.09%
2020/04/16	25	53.66	7	54.20	54.00	18	8,864	0.20%
2020/04/15	25	53.26	39	53.79	54.00	-14	8,778	-0.16%
2020/04/14	11	51.26	2	52.40	53.00	9	8,667	0.10%
2020/04/13	2	50.80	0	0.00	50.50	2	8,559	0.02%
2020/04/10	2	50.30	3	50.83	50.90	-1	8,574	-0.01%
2020/04/09	6	51.03	8	50.81	50.50	-2	8,580	-0.02%
2020/04/08	8	51.30	7	51.69	51.20	1	8,555	0.01%
2020/04/07	5	51.80	2	52.00	51.70	3	8,548	0.04%
2020/04/06	1	52.00	2	52.05	52.40	-1	8,511	-0.01%
2020/04/01	11	51.69	27.5	52.27	52.50	-16.5	8,404	-0.20%
2020/03/31	18	50.02	25	50.06	51.00	-7	8,180	-0.09%
2020/03/30	1	46.90	3	46.80	46.85	-2	7,938	-0.03%
2020/03/27	1	46.00	2	47.13	46.85	-1	7,876	-0.01%
2020/03/25	0	0.00	26	42.06	43.60	-26	7,689	-0.34%
2020/03/24	26	39.53	0	0.00	39.65	26	7,664	0.34%
2020/03/19	0	0.00	1	37.70	38.15	-1	7,824	-0.01%
2020/03/18	1	41.55	2	40.20	40.00	-1	7,764	-0.01%
2020/03/17	0	0.00	1	43.05	42.60	-1	7,660	-0.01%
2020/03/16	3	44.95	8	45.47	43.75	-5	7,611	-0.07%
2020/03/13	2	44.70	5	43.20	45.00	-3	7,560	-0.04%
2020/03/12	0	0.00	1.5	47.58	47.55	-1.5	7,448	-0.02%
2020/03/11	5	50.00	8	49.45	49.40	-3	7,319	-0.04%
2020/03/10	12	49.03	0	0.00	49.60	12	7,263	0.17%
2020/03/09	10	51.38	0	0.00	50.10	10	7,117	0.14%
2020/03/06	0	0.00	6	52.38	52.60	-6	7,020	-0.09%
2020/03/05	2	52.20	1	52.60	52.60	1	6,992	0.01%
2020/03/04	5	51.58	1	51.70	51.90	4	6,967	0.06%
2020/03/02	3	51.40	2	52.80	52.20	1	6,841	0.01%
2020/02/27	6	52.98	21	52.59	52.10	-15	6,759	-0.22%
2020/02/26	2	53.90	0	0.00	53.90	2	6,686	0.03%
2020/02/25	10	54.51	9	54.68	54.40	1	6,672	0.01%
2020/02/24	0	0.00	1	55.10	55.30	-1	6,702	-0.01%
2020/02/21	30	55.26	13	56.58	54.90	17	6,633	0.26%
2020/02/20	15	57.41	20	57.11	58.00	-5	6,321	-0.08%
2020/02/19	22	58.87	4	58.40	57.70	18	6,154	0.29%
2020/02/18	7	58.86	5	58.56	58.30	2	6,006	0.03%
2020/02/17	6	59.48	0	0.00	58.70	6	5,922	0.10%
2020/02/14	17	58.64	26	58.79	58.90	-9	5,789	-0.16%
2020/02/13	7	57.97	46	58.55	59.00	-39	5,527	-0.71%
2020/02/12	12	56.14	11	55.86	56.00	1	5,085	0.02%
2020/02/11	67	55.38	21	55.63	55.80	46	4,882	0.94%
2020/02/10	8	53.61	12	54.03	54.30	-4	4,523	-0.09%
2020/02/07	0	0.00	6	51.90	51.90	-6	4,220	-0.14%
2020/02/06	10	52.18	0	0.00	52.20	10	4,323	0.23%
2020/02/05	3	51.67	2	51.80	51.40	1	4,346	0.02%
2020/02/04	1	51.10	4	51.08	50.90	-3	4,316	-0.07%
2020/02/03	1	51.00	0	0.00	51.10	1	4,300	0.02%
2020/01/31	1	51.50	0	0.00	51.20	1	4,330	0.02%
2020/01/30	0	0.00	2	50.60	50.80	-2	4,358	-0.05%
2020/01/20	2	52.20	2	52.30	52.20	0	4,395	0.00%
2020/01/17	0	0.00	35	51.91	51.90	-35	4,311	-0.81%
2020/01/16	1	51.30	0	0.00	51.20	1	4,218	0.02%
2020/01/15	5	50.46	1	50.60	50.40	4	4,204	0.10%
2020/01/10	0	0.00	1	50.70	50.40	-1	4,370	-0.02%
2020/01/09	20	50.50	20	50.30	50.20	0	4,397	0.00%
2020/01/08	8	50.24	19	50.12	50.30	-11	4,419	-0.25%
2020/01/03	1	50.30	1	50.10	50.20	0	4,428	0.00%
2019/12/31	2	49.78	0	0.00	49.70	2	4,409	0.05%
2019/12/30	6	50.10	0	0.00	50.10	6	4,382	0.14%
2019/12/27	6	50.70	0	0.00	50.50	6	4,349	0.14%
2019/12/26	2	50.90	1	50.70	50.70	1	4,383	0.02%
2019/12/24	12	50.99	0	0.00	50.80	12	4,499	0.27%
2019/12/23	0	0.00	17	51.21	50.90	-17	4,519	-0.38%
2019/12/20	6	52.05	0	0.00	52.00	6	4,684	0.13%
2019/12/19	7	52.73	0	0.00	52.40	7	4,869	0.14%
2019/12/18	20	52.68	15	52.73	52.70	5	4,889	0.10%
2019/12/16	0	0.00	2	50.80	51.20	-2	4,757	-0.04%
2019/12/13	1	51.10	2	51.70	51.10	-1	4,738	-0.02%
2019/12/11	0	0.00	2	51.00	50.80	-2	4,746	-0.04%
2019/12/09	2	50.70	0	0.00	50.70	2	4,863	0.04%
2019/12/05	8	50.59	0	0.00	50.50	8	5,072	0.16%
2019/12/04	0	0.00	4	50.60	50.40	-4	5,144	-0.08%
2019/12/03	4	51.00	0	0.00	51.00	4	5,282	0.08%
2019/12/02	1	50.20	3	50.17	50.70	-2	5,346	-0.04%
2019/11/28	0	0.00	2	50.90	50.80	-2	5,511	-0.04%
2019/11/26	7	51.60	1	51.20	51.40	6	5,572	0.11%
2019/11/25	0	0.00	1	51.50	51.40	-1	5,592	-0.02%
2019/11/22	10	51.75	0	0.00	52.00	10	5,657	0.18%
2019/11/21	10	51.69	16	51.71	51.80	-6	5,816	-0.10%
2019/11/20	2	51.00	0	0.00	51.10	2	5,795	0.03%
2019/11/19	0	0.00	5	50.46	50.80	-5	5,872	-0.09%
2019/11/18	1	50.30	1	49.90	50.40	0	6,032	0.00%
2019/11/15	7	49.46	0	0.00	49.05	7	6,428	0.11%
2019/11/11	15	51.12	0	0.00	51.30	15	7,085	0.21%
2019/11/08	1	51.00	0	0.00	51.20	1	7,213	0.01%
2019/11/07	1	51.20	0	0.00	51.10	1	7,432	0.01%
2019/11/06	1	52.10	2	51.80	51.90	-1	7,483	-0.01%
2019/11/05	3	53.10	3	53.07	52.60	0	7,449	0.00%
2019/11/04	0	0.00	4	50.80	52.30	-4	7,357	-0.05%
2019/10/30	1	51.20	0	0.00	50.70	1	7,389	0.01%
2019/10/29	2	51.80	2	51.70	51.50	0	7,347	0.00%
2019/10/28	3	51.70	9	51.69	51.50	-6	7,324	-0.08%
2019/10/22	5	50.12	2	49.55	50.00	3	7,270	0.04%
2019/10/21	3	49.32	1	49.70	49.30	2	7,251	0.03%
2019/10/17	2	49.13	1	48.80	49.30	1	7,309	0.01%
2019/10/16	2	49.28	0	0.00	49.20	2	7,294	0.03%
2019/10/14	3	49.98	0	0.00	49.75	3	7,402	0.04%
2019/10/09	0	0.00	1	49.60	49.35	-1	7,571	-0.01%
2019/10/08	10	50.00	0	0.00	49.70	10	7,693	0.13%
2019/10/03	0	0.00	1	49.35	50.20	-1	7,897	-0.01%
2019/10/02	2	49.98	1	50.10	50.10	1	7,934	0.01%
2019/10/01	4	49.11	3	49.42	49.45	1	7,976	0.01%
2019/09/27	5	49.80	6	49.81	49.65	-1	8,032	-0.01%
2019/09/26	1	52.00	0	0.00	51.10	1	8,010	0.01%
2019/09/25	6	53.73	11	52.70	51.80	-5	8,066	-0.06%
2019/09/24	5	53.64	11	53.38	53.90	-6	7,979	-0.08%
2019/09/20	4	51.25	2	51.70	51.10	2	8,281	0.02%
2019/09/19	1	51.20	0	0.00	50.90	1	8,405	0.01%
2019/09/17	2	51.20	1	51.40	51.20	1	8,635	0.01%
2019/09/16	1	51.60	1	51.40	51.70	0	8,714	0.00%
2019/09/12	2	52.20	4	52.33	52.70	-2	8,734	-0.02%
2019/09/11	9	53.21	18	52.65	52.30	-9	8,823	-0.10%
2019/09/09	18	53.57	8	53.53	53.30	10	8,780	0.11%
2019/09/06	15	52.57	2	52.40	52.40	13	8,627	0.15%
2019/09/05	9	51.64	7	52.27	52.40	2	8,571	0.02%
2019/09/04	2	50.90	51	50.70	50.70	-49	8,444	-0.58%
2019/09/02	51	50.71	10	51.25	51.40	41	8,407	0.49%
2019/08/30	0	0.00	12	52.84	52.80	-12	8,226	-0.15%
2019/08/29	6	52.95	2	52.90	52.60	4	8,179	0.05%
2019/08/28	6	52.72	4	52.65	53.00	2	8,140	0.02%
2019/08/27	4	53.15	11	52.65	52.20	-7	8,115	-0.09%
2019/08/26	31	53.24	10	53.15	52.70	21	8,061	0.26%
2019/08/23	7	53.46	7	52.70	53.00	0	7,872	0.00%
2019/08/22	3	53.53	19	52.93	53.30	-16	7,829	-0.20%
2019/08/21	22	53.36	13	53.16	53.10	9	7,731	0.12%
2019/08/20	12	52.36	22	52.25	52.80	-10	7,524	-0.13%
2019/08/19	20	50.43	25	50.66	50.80	-5	7,070	-0.07%
2019/08/16	10	47.45	12.6	48.74	49.60	-2.6	6,718	-0.04%
2019/08/15	10	46.59	9.4	46.88	46.30	0.6	6,506	0.01%
2019/08/14	7	48.59	3	48.98	48.20	4	6,395	0.06%
2019/08/13	3	49.85	4	49.46	49.40	-1	6,243	-0.02%
2019/08/12	13	48.20	35	49.19	49.45	-22	6,127	-0.36%
2019/08/08	26	46.82	0	0.00	46.80	26	5,960	0.44%
2019/08/07	1	46.00	0	0.00	46.20	1	5,917	0.02%
2019/08/06	2	45.50	1	44.60	46.50	1	5,914	0.02%
2019/08/05	1	45.60	0	0.00	45.60	1	5,859	0.02%
2019/08/02	0	0.00	5	45.61	45.20	-5	5,864	-0.09%
2019/08/01	9	45.90	2	45.70	45.55	7	5,812	0.12%
2019/07/31	18	46.78	0	0.00	46.80	18	5,744	0.31%
2019/07/30	3	47.30	0	0.00	47.30	3	5,716	0.05%
2019/07/29	6	48.08	5	47.94	48.30	1	5,732	0.02%
2019/07/26	1	48.60	1	48.85	48.70	0	5,685	0.00%
2019/07/25	7	48.67	1	49.50	48.75	6	5,664	0.11%
2019/07/24	2	48.90	0	0.00	48.90	2	5,604	0.04%
2019/07/23	10	49.08	3	48.88	49.00	7	5,588	0.13%
2019/07/22	0	0.00	1	48.20	48.35	-1	5,537	-0.02%
2019/07/19	23	48.91	1	47.70	48.20	22	5,577	0.39%
2019/07/18	1	48.10	0	0.00	48.05	1	5,493	0.02%
2019/07/17	1	48.50	0	0.00	48.90	1	5,448	0.02%
2019/07/15	25	49.98	37	50.47	49.90	-12	5,272	-0.23%
2019/07/12	7	53.31	10	53.50	53.50	-3	5,095	-0.06%
2019/07/11	6	52.80	20	53.33	52.80	-14	5,063	-0.28%
2019/07/10	20	52.65	0	0.00	52.50	20	5,002	0.40%
2019/07/09	10	52.65	1	52.70	52.30	9	4,972	0.18%
2019/07/08	1	54.90	5	55.20	54.80	-4	4,894	-0.08%
2019/07/04	16	55.94	11	55.02	54.60	5	4,792	0.10%
2019/07/03	1	53.50	1	54.60	54.40	0	4,751	0.00%
2019/07/02	0	0.00	3	53.60	54.20	-3	4,750	-0.06%
2019/07/01	1	53.80	14	53.65	53.80	-13	4,823	-0.27%
2019/06/28	3	52.20	5	52.56	53.20	-2	4,739	-0.04%
2019/06/27	24	52.05	16	52.72	53.40	8	4,581	0.17%
2019/06/26	1	48.30	18	49.88	50.00	-17	4,170	-0.41%
2019/06/25	9	47.58	7	48.10	47.75	2	3,984	0.05%
2019/06/24	1	46.80	6.5	47.21	46.90	-5.5	3,885	-0.14%
2019/06/21	4	47.28	3.5	47.64	46.40	0.5	3,819	0.01%
2019/06/20	2	47.50	2	47.80	47.50	0	3,768	0.00%
2019/06/19	4.1	47.91	0	0.00	48.50	4.1	3,870	0.11%
2019/06/18	2	46.58	0	0.00	47.05	2	4,005	0.05%
2019/06/17	5	45.34	0	0.00	44.80	5	3,948	0.13%
2019/06/14	0	0.00	1	45.05	45.25	-1	4,037	-0.02%
2019/06/13	0	0.00	1	44.70	44.55	-1	4,114	-0.02%
2019/06/12	1	44.20	1	44.50	44.45	0	4,140	0.00%
2019/06/11	2	44.55	0	0.00	44.45	2	4,158	0.05%
2019/06/05	1	44.85	1	44.85	44.85	0	4,237	0.00%
2019/05/30	0	0.00	1	45.00	44.60	-1	4,523	-0.02%
2019/05/29	1	44.65	0	0.00	44.40	1	4,598	0.02%
2019/05/27	0	0.00	1	45.40	45.35	-1	5,070	-0.02%
2019/05/23	1	43.90	0	0.00	43.90	1	5,306	0.02%
2019/05/17	6	45.64	9	45.06	44.90	-3	6,113	-0.05%
2019/05/16	6	45.24	0	0.00	44.95	6	6,412	0.09%
2019/05/15	4	47.93	2	46.83	46.80	2	6,446	0.03%
2019/05/14	3	47.62	0	0.00	47.90	3	6,556	0.05%
2019/05/13	0	0.00	1	46.90	46.50	-1	6,653	-0.02%
2019/05/09	7	47.68	0	0.00	47.20	7	6,687	0.10%
2019/05/06	6	48.18	1	48.30	48.05	5	6,786	0.07%
2019/04/29	2	49.75	2	49.40	49.60	0	6,982	0.00%
2019/04/25	20	51.30	0	0.00	51.30	20	7,103	0.28%
2019/04/24	0	0.00	1	51.80	52.80	-1	7,086	-0.01%
2019/04/22	1	51.30	0	0.00	51.10	1	7,156	0.01%
2019/04/19	0	0.00	1	51.80	51.50	-1	7,234	-0.01%
2019/04/18	1	51.00	0	0.00	51.20	1	7,282	0.01%
2019/04/17	1	53.20	1	53.20	52.40	0	7,451	0.00%
2019/04/16	0.1	51.70	0	0.00	51.90	0.1	7,450	0.00%
2019/04/15	2	49.95	0	0.00	50.50	2	7,540	0.03%
2019/04/11	0	0.00	1	50.60	50.80	-1	7,721	-0.01%
2019/04/10	0	0.00	2	51.25	51.00	-2	7,800	-0.03%
2019/04/09	0	0.00	1	52.00	52.30	-1	7,968	-0.01%
2019/04/08	1	53.00	3	51.80	51.40	-2	8,215	-0.02%
2019/04/03	0	0.00	16	52.03	51.20	-16	8,665	-0.18%
2019/04/02	0	0.00	1	49.45	49.80	-1	9,014	-0.01%
2019/03/28	0	0.00	2	48.80	49.05	-2	9,726	-0.02%
2019/03/27	1	48.50	1	49.00	49.00	0	9,779	0.00%
2019/03/25	0	0.00	4	49.14	49.15	-4	9,760	-0.04%
2019/03/22	2	51.15	0	0.00	50.50	2	9,734	0.02%
2019/03/21	3	49.98	4	49.23	50.50	-1	9,659	-0.01%
2019/03/20	0	0.00	1	47.90	48.00	-1	9,503	-0.01%
2019/03/19	5	47.85	4	48.05	48.00	1	9,530	0.01%
2019/03/18	0	0.00	7	46.91	47.40	-7	9,614	-0.07%
2019/03/15	3	46.02	2	45.95	45.65	1	9,592	0.01%
2019/03/14	2	46.20	1	45.95	45.95	1	9,587	0.01%
2019/03/13	4	46.58	6	46.31	46.25	-2	9,640	-0.02%
2019/03/12	4.1	47.01	2	46.53	46.65	2.1	9,668	0.02%
2019/03/11	0	0.00	2	46.50	46.65	-2	9,782	-0.02%
2019/03/08	1	46.35	0	0.00	46.35	1	9,850	0.01%
2019/03/07	1	47.00	0	0.00	46.70	1	9,953	0.01%
2019/03/06	11	48.28	12	48.29	47.75	-1	10,031	-0.01%
2019/03/05	0	0.00	3	48.80	47.75	-3	10,119	-0.03%
2019/03/04	2	48.68	1	48.75	48.90	1	10,064	0.01%
2019/02/27	21	48.09	25	48.37	47.90	-4	10,060	-0.04%
2019/02/26	6	47.46	12	47.63	47.70	-6	9,914	-0.06%
2019/02/25	4	46.18	0	0.00	46.10	4	9,622	0.04%
2019/02/22	4	45.56	0	0.00	45.60	4	9,614	0.04%
2019/02/21	24	46.70	7	46.41	45.50	17	9,562	0.18%
2019/02/20	3	45.40	2	45.60	46.00	1	9,284	0.01%
2019/02/19	0	0.00	1	44.85	44.80	-1	9,157	-0.01%
2019/02/18	1	45.15	2	44.80	44.65	-1	9,236	-0.01%
2019/02/15	16	44.08	23	43.84	44.00	-7	9,092	-0.08%
2019/02/14	0	0.00	1	42.80	42.95	-1	8,790	-0.01%
2019/02/13	3.1	42.07	3	42.32	42.90	0.1	8,705	0.00%
2019/02/12	2	41.58	2	41.68	41.70	0	8,571	0.00%
2019/02/11	0	0.00	2	40.65	40.75	-2	8,450	-0.02%
2019/01/30	2	40.10	1	40.20	40.15	1	8,432	0.01%
2019/01/29	2	40.03	1	40.05	40.25	1	8,408	0.01%
2019/01/28	4	40.18	2	40.23	40.30	2	8,391	0.02%
2019/01/25	8	40.29	1	40.10	40.00	7	8,403	0.08%
2019/01/24	5	40.60	2	40.80	39.95	3	8,410	0.04%
2019/01/23	0	0.00	3	40.52	40.80	-3	8,328	-0.04%
2019/01/22	1	40.25	0	0.00	39.85	1	8,344	0.01%
2019/01/18	3	40.10	1	39.85	39.80	2	8,403	0.02%
2019/01/17	0	0.00	1	40.65	39.85	-1	8,447	-0.01%
2019/01/16	0.3	39.90	0	0.00	39.70	0.3	8,393	0.00%
2019/01/15	0.1	39.80	2	39.65	39.80	-1.9	8,382	-0.02%
2019/01/11	5	39.92	5	39.70	39.50	0	8,398	0.00%
2019/01/10	1	39.90	9.3	39.99	40.15	-8.3	8,360	-0.10%
2019/01/09	12	40.11	11	40.20	39.80	1	8,352	0.01%
2019/01/08	12	41.00	6	41.38	40.85	6	8,174	0.07%
2019/01/07	3	40.70	5	40.17	41.15	-2	8,064	-0.02%
2019/01/04	0	0.00	3	39.10	39.20	-3	7,973	-0.04%
2019/01/03	3	38.93	1	38.70	38.65	2	7,928	0.03%
2019/01/02	2	40.55	1	39.40	39.40	1	7,860	0.01%
2018/12/28	5	40.04	25	40.16	40.20	-20	7,801	-0.26%
2018/12/27	7	41.78	5	41.36	40.45	2	7,688	0.03%
2018/12/26	52	42.95	54	42.02	41.30	-2	7,361	-0.03%
2018/12/25	34	43.94	25.3	43.74	44.90	8.7	6,817	0.13%
2018/12/24	36	41.80	25	42.19	43.55	11	6,266	0.18%
2018/12/22	7	40.06	20	39.82	39.70	-13	5,869	-0.22%
2018/12/21	6	39.86	2	39.15	38.75	4	5,801	0.07%
2018/12/20	1	38.00	0	0.00	37.55	1	5,515	0.02%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	4	38.18	0	0.00	38.15	4	5,426	0.07%
2018/12/13	14	38.70	1	39.00	38.70	13	5,354	0.24%
2018/12/11	7	39.90	4	39.19	39.00	3	5,259	0.06%
2018/12/10	0	0.00	2	40.50	40.80	-2	5,168	-0.04%
2018/12/06	0	0.00	2	40.30	39.20	-2	5,147	-0.04%
2018/12/05	0	0.00	2	40.75	40.95	-2	5,118	-0.04%
2018/12/04	0	0.00	1	42.30	41.70	-1	5,152	-0.02%
2018/12/03	40	40.68	5	40.08	41.10	35	5,077	0.69%
2018/11/30	6	39.26	3	39.22	38.85	3	4,964	0.06%
2018/11/29	1	39.45	3	39.87	38.60	-2	4,884	-0.04%
2018/11/28	2	38.70	1	37.85	39.40	1	4,733	0.02%
2018/11/27	1	37.20	0	0.00	37.15	1	4,594	0.02%
2018/11/26	2	37.40	0	0.00	37.90	2	4,559	0.04%
2018/11/23	1	38.20	0	0.00	38.05	1	4,609	0.02%
2018/11/22	3	38.40	3	38.67	38.00	0	4,684	0.00%
2018/11/21	4	37.01	0	0.00	37.05	4	4,700	0.09%
2018/11/20	1	38.55	0	0.00	38.25	1	4,633	0.02%
2018/11/19	0	0.00	1	38.90	39.20	-1	4,569	-0.02%
2018/11/16	1	37.00	1	37.30	38.50	0	4,576	0.00%
2018/11/15	14	38.21	11	37.76	38.30	3	4,481	0.07%
2018/11/13	1	39.75	10	39.80	40.40	-9	4,610	-0.20%
2018/11/05	0	0.00	1	41.60	41.50	-1	5,310	-0.02%
2018/11/01	10	42.60	0	0.00	42.50	10	5,348	0.19%
2018/10/31	1	40.45	0	0.00	40.45	1	5,354	0.02%
2018/10/30	1	38.55	1	38.70	39.00	0	5,361	0.00%
2018/10/26	2	39.45	4	39.93	40.20	-2	5,447	-0.04%
2018/10/25	0	0.00	12	36.85	39.00	-12	5,461	-0.22%
2018/10/24	9	38.81	1	38.45	38.45	8	5,452	0.15%
2018/10/23	0	0.00	6	39.35	39.10	-6	5,492	-0.11%
2018/10/22	4	39.55	1	39.55	39.45	3	5,610	0.05%
2018/10/12	1	42.15	0	0.00	42.50	1	6,653	0.02%
2018/10/11	1	41.70	0	0.00	41.70	1	6,817	0.01%
2018/10/08	0	0.00	1	47.60	47.60	-1	6,735	-0.01%
2018/10/05	3	46.57	0	0.00	46.15	3	6,728	0.04%
2018/10/03	0	0.00	3	48.75	48.15	-3	6,761	-0.04%
2018/09/27	1	48.00	0	0.00	48.00	1	7,092	0.01%
2018/09/17	0	0.00	1	51.20	51.60	-1	7,234	-0.01%
2018/09/14	1	50.70	1	50.30	51.90	0	7,293	0.00%
2018/09/07	5	50.02	0	0.00	49.70	5	7,645	0.07%
2018/09/04	1	52.60	0	0.00	52.30	1	7,692	0.01%
2018/09/03	0	0.00	1	52.20	52.00	-1	7,880	-0.01%
2018/08/30	5	51.60	0	0.00	51.30	5	8,074	0.06%
2018/08/28	0	0.00	4	54.15	53.70	-4	8,093	-0.05%
2018/08/27	0	0.00	1	52.80	52.80	-1	8,079	-0.01%
2018/08/22	0	0.00	1	52.10	51.30	-1	8,319	-0.01%
2018/08/21	0	0.00	5	51.84	52.00	-5	8,311	-0.06%
2018/08/20	1	49.10	0	0.00	49.00	1	8,274	0.01%
2018/08/17	10	51.39	3	51.17	50.30	7	8,296	0.08%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	3	56.37	3	54.23	54.40	0	8,285	0.00%
2018/08/14	0	0.00	1	55.50	56.40	-1	8,167	-0.01%
2018/08/13	1	54.20	1	56.10	54.80	0	8,390	0.00%
2018/08/10	1	57.20	2	57.65	57.20	-1	8,745	-0.01%
2018/08/09	1	57.90	0	0.00	57.10	1	9,040	0.01%
2018/08/07	6	57.65	3	57.70	57.60	3	9,430	0.03%
2018/08/06	0	0.00	5	58.06	58.20	-5	9,564	-0.05%
2018/08/02	4	59.35	0	0.00	58.80	4	9,871	0.04%
2018/08/01	3	62.07	1	62.50	61.40	2	9,899	0.02%
2018/07/31	5	61.12	0	0.00	61.40	5	9,873	0.05%
2018/07/30	3	61.20	0	0.00	60.30	3	9,961	0.03%
2018/07/27	3	62.80	1	63.00	62.70	2	9,989	0.02%
2018/07/26	29	64.86	21	63.30	63.40	8	9,945	0.08%
2018/07/25	23	66.27	22	65.95	66.30	1	9,752	0.01%
2018/07/24	1	61.20	5	60.16	62.40	-4	9,346	-0.04%
2018/07/23	1	57.80	0	0.00	57.70	1	9,108	0.01%
2018/07/20	7	60.34	1	58.00	58.00	6	9,078	0.07%
2018/07/19	4	60.88	2	60.60	61.10	2	8,995	0.02%
2018/07/18	2	62.50	3	62.47	62.80	-1	8,980	-0.01%
2018/07/10	0	0.00	2	62.70	62.70	-2	9,174	-0.02%
2018/07/09	1	61.40	0	0.00	61.60	1	9,201	0.01%
2018/07/06	1	64.70	1	64.20	64.20	0	9,259	0.00%
2018/07/05	1	65.70	0	0.00	63.70	1	9,486	0.01%
2018/07/02	1	68.10	0	0.00	66.30	1	9,586	0.01%
2018/06/29	0	0.00	1	66.10	67.40	-1	9,666	-0.01%
2018/06/28	4	67.00	2	66.10	65.30	2	9,593	0.02%
2018/06/22	1	68.50	0	0.00	67.50	1	9,587	0.01%
2018/06/21	1	71.80	0	0.00	71.60	1	9,489	0.01%
2018/06/20	1	73.60	1	73.20	73.60	0	9,533	0.00%
2018/06/13	1	76.80	1	76.60	76.60	0	9,411	0.00%
2018/06/12	1	77.10	2	77.20	77.20	-1	9,510	-0.01%
2018/06/11	2	76.15	5	76.84	77.50	-3	9,498	-0.03%
2018/06/08	0	0.00	3	75.13	74.50	-3	9,390	-0.03%
2018/06/07	3	75.13	0	0.00	74.30	3	9,394	0.03%
2018/06/06	0	0.00	1.1	77.36	76.40	-1.1	9,451	-0.01%
2018/06/05	5	78.58	3	76.20	76.20	2	9,464	0.02%
2018/06/04	1	79.50	0	0.00	78.80	1	9,714	0.01%
2018/05/31	12	80.42	4	81.15	79.10	8	9,878	0.08%
2018/05/30	3	79.83	0	0.00	78.60	3	9,870	0.03%
2018/05/29	4	81.33	2	81.15	80.80	2	9,810	0.02%
2018/05/28	12	83.00	6	82.87	82.20	6	9,801	0.06%
2018/05/25	25	85.95	22	83.86	83.50	3	9,755	0.03%
2018/05/24	7	86.14	8	86.03	86.40	-1	9,690	-0.01%
2018/05/23	6	88.23	5	87.26	87.50	1	9,635	0.01%
2018/05/22	12	87.69	35.1	87.24	88.80	-23.1	9,591	-0.24%
2018/05/21	8	88.13	12	87.28	86.30	-4	9,635	-0.04%
2018/05/18	9	83.30	13	84.50	85.20	-4	9,483	-0.04%
2018/05/17	2	80.20	4	77.90	80.60	-2	9,237	-0.02%
2018/05/16	44	81.00	19	78.91	75.60	25	9,016	0.28%
2018/05/15	0	0.00	1	77.00	79.10	-1	8,824	-0.01%
2018/05/14	27	75.99	27.7	76.92	77.50	-0.7	8,869	-0.01%
2018/05/11	2	74.60	11	75.13	75.90	-9	8,772	-0.10%
2018/05/10	33	76.06	22	75.89	76.00	11	8,738	0.13%
2018/05/09	1	71.10	1	71.60	71.90	0	8,561	0.00%
2018/05/08	0	0.00	1	70.40	69.60	-1	8,500	-0.01%
2018/05/07	2	70.00	0	0.00	71.60	2	8,561	0.02%
2018/05/04	1	67.20	0	0.00	69.30	1	8,656	0.01%
2018/05/03	1	65.80	4	66.53	66.30	-3	8,631	-0.03%
2018/04/23	5	64.20	0	0.00	65.40	5	9,242	0.05%
2018/04/20	1	65.70	1	65.70	64.50	0	9,316	0.00%
2018/04/17	0	0.00	1	65.20	65.80	-1	9,534	-0.01%
2018/04/13	2	70.45	2	69.50	69.50	0	9,646	0.00%
2018/04/11	0	0.00	5	72.38	73.20	-5	9,756	-0.05%
2018/04/10	13	69.75	8	67.80	67.80	5	9,676	0.05%
2018/04/09	1	72.00	6	71.80	70.00	-5	9,651	-0.05%
2018/04/03	2	69.40	2	69.15	68.50	0	9,496	0.00%
2018/04/02	3	69.50	3	67.90	67.70	0	9,481	0.00%
2018/03/30	1	66.70	10	66.50	66.10	-9	9,371	-0.10%
2018/03/28	1	68.40	0	0.00	66.80	1	9,330	0.01%
2018/03/27	1	68.70	1	68.50	67.60	0	9,274	0.00%
2018/03/22	1	66.30	0	0.00	66.00	1	9,397	0.01%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/15	10	68.00	10	67.00	67.70	0	9,560	0.00%
2018/03/14	6	66.83	6	66.37	66.30	0	9,556	0.00%
2018/03/12	48	67.15	46	67.42	66.60	2	9,519	0.02%
2018/03/09	5	69.92	1	69.30	69.40	4	9,414	0.04%
2018/03/08	13	72.79	2	76.15	72.40	11	9,334	0.12%
2018/03/07	0	0.00	1	72.60	72.70	-1	8,991	-0.01%
2018/03/06	4	70.03	3	69.20	69.30	1	8,905	0.01%
2018/03/05	5	69.86	5	70.62	69.90	0	8,961	0.00%
2018/03/02	0	0.00	2	69.00	68.10	-2	8,984	-0.02%
2018/03/01	2	69.70	2	70.10	70.80	0	9,006	0.00%
2018/02/27	0	0.00	4.4	72.51	70.30	-4.4	8,924	-0.05%
2018/02/26	0	0.00	3	72.80	72.60	-3	8,835	-0.03%
2018/02/23	10	74.36	9	72.79	72.10	1	8,758	0.01%
2018/02/22	3	73.03	1.5	72.98	72.50	1.5	8,743	0.02%
2018/02/21	6	72.65	5	73.36	74.10	1	8,709	0.01%
2018/02/08	2	66.60	10	66.88	67.00	-8	8,355	-0.10%
2018/02/07	15	68.70	8	68.33	66.00	7	8,327	0.08%
2018/02/06	0	0.00	5.1	63.43	64.70	-5.1	8,225	-0.06%
2018/02/05	4	69.10	1	70.10	69.00	3	8,162	0.04%
2018/02/02	4	74.40	6	73.58	74.40	-2	8,218	-0.02%
2018/02/01	3	72.87	6	73.03	71.70	-3	8,375	-0.04%
2018/01/31	3	72.80	7	73.33	72.70	-4	8,392	-0.05%
2018/01/30	1	73.50	1	74.30	74.20	0	8,342	0.00%
2018/01/29	14	75.52	12	74.95	75.00	2	8,311	0.02%
2018/01/26	2	70.50	3	71.40	70.40	-1	8,146	-0.01%
2018/01/25	4	71.70	6	72.25	72.80	-2	8,089	-0.02%
2018/01/24	24	72.20	28	71.73	70.30	-4	8,017	-0.05%
2018/01/23	4	67.15	1	67.50	67.00	3	7,896	0.04%
2018/01/22	1	66.00	6	67.23	67.30	-5	7,883	-0.06%
2018/01/19	1	64.90	0	0.00	65.00	1	7,927	0.01%
2018/01/18	8	65.14	5	64.34	64.20	3	7,966	0.04%
2018/01/17	0	0.00	4	65.12	65.20	-4	8,030	-0.05%
2018/01/16	9	64.46	6	63.98	63.00	3	8,226	0.04%
2018/01/15	2	63.45	0	0.00	63.30	2	8,247	0.02%
2018/01/12	3	67.27	2	65.10	65.60	1	8,190	0.01%
2018/01/11	0	0.00	1	64.70	68.00	-1	8,023	-0.01%
2018/01/10	0	0.00	2	63.00	61.90	-2	7,768	-0.03%
2018/01/09	1	63.40	1	63.50	61.50	0	7,634	0.00%
2018/01/08	2	61.00	12	60.24	61.00	-10	7,466	-0.13%
2018/01/05	2	57.90	5	57.84	58.20	-3	7,233	-0.04%
2018/01/04	3	57.77	11	58.25	59.20	-8	7,106	-0.11%
2018/01/03	6	54.03	0	0.00	55.30	6	6,888	0.09%
2018/01/02	2	54.30	0	0.00	52.80	2	6,782	0.03%