技嘉 (2376)-國泰-忠孝券商分點個股進出

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
311.5
漲跌
▼0.5
漲幅
-0.16%
成交量
27,486張
產業
上市電腦週邊類股
1776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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/08	28.5	315.47	30.3	315.66	311.50	-1.8	19,933	-0.01%
2024/05/07	25.2	299.01	41.3	300.06	312.00	-16.2	20,004	-0.08%
2024/05/06	0.1	291.91	3	291.33	292.00	-2.9	19,941	-0.01%
2024/05/03	1.3	286.63	1.3	289.37	286.00	-0.1	20,066	0.00%
2024/05/02	20.1	288.80	6.1	287.95	288.50	14	20,359	0.07%
2024/04/30	0.1	300.00	2	300.00	299.00	-1.9	20,433	-0.01%
2024/04/29	3.1	299.52	5	301.00	301.00	-1.9	20,774	-0.01%
2024/04/26	7.4	296.73	6.1	299.27	295.50	1.3	21,500	0.01%
2024/04/25	6.4	291.56	3	290.17	290.50	3.4	21,841	0.02%
2024/04/24	26.4	296.25	15.3	295.54	299.50	11.2	21,890	0.05%
2024/04/23	10.3	283.71	8.2	283.48	281.00	2.2	21,915	0.01%
2024/04/22	10.4	286.68	7.1	284.56	282.50	3.3	21,890	0.02%
2024/04/19	37.9	292.75	84.1	292.47	292.50	-46.2	21,857	-0.21%
2024/04/18	14.9	302.98	14.2	305.37	302.00	0.7	21,884	0.00%
2024/04/17	14	304.21	10	306.90	308.00	4	22,149	0.02%
2024/04/16	20.3	302.26	20.3	302.07	302.00	0	22,111	0.00%
2024/04/15	24	307.33	27.3	305.09	302.00	-3.3	22,218	-0.01%
2024/04/12	15.8	321.02	5.2	324.54	318.00	10.6	22,071	0.05%
2024/04/11	10.4	319.35	19.5	320.59	320.50	-9.1	22,015	-0.04%
2024/04/10	60.2	334.96	41	331.61	320.00	19.2	21,964	0.09%
2024/04/09	44.7	337.11	78.1	339.42	335.00	-33.3	21,664	-0.15%
2024/04/08	22.8	335.49	76.6	334.22	340.00	-53.9	21,721	-0.25%
2024/04/03	17.7	315.54	27.5	315.92	317.50	-9.7	21,494	-0.05%
2024/04/02	34.1	314.67	28.3	316.07	317.00	5.8	21,370	0.03%
2024/04/01	22.5	317.88	23.3	319.30	318.50	-0.8	21,222	0.00%
2024/03/29	41.3	317.80	60.7	319.55	316.00	-19.4	21,146	-0.09%
2024/03/28	33.4	309.18	16.4	311.45	313.00	17	20,885	0.08%
2024/03/27	13.3	305.64	8.2	307.17	310.00	5.1	20,888	0.02%
2024/03/26	20.8	306.76	11.4	306.74	304.50	9.3	20,952	0.04%
2024/03/25	65.5	307.33	60	307.42	306.00	5.5	20,978	0.03%
2024/03/22	76.1	299.54	40.4	300.91	303.00	35.7	21,011	0.17%
2024/03/21	40.7	294.17	21.1	291.83	291.00	19.6	20,568	0.10%
2024/03/20	45.5	302.00	26.4	299.82	295.00	19.2	20,540	0.09%
2024/03/19	28.9	308.46	19.6	307.85	305.00	9.3	20,591	0.05%
2024/03/18	31.1	308.92	25.2	309.44	310.50	5.9	20,605	0.03%
2024/03/15	91.6	314.41	37.3	308.79	313.00	54.3	20,670	0.26%
2024/03/14	40.4	320.98	15.2	319.92	317.50	25.2	20,584	0.12%
2024/03/13	89	333.98	35.8	334.02	328.00	53.2	20,968	0.25%
2024/03/12	38.4	359.10	17.7	357.18	355.00	20.8	20,947	0.10%
2024/03/11	58.7	363.37	47.2	365.79	360.00	11.5	21,071	0.05%
2024/03/08	57.6	363.32	47.9	364.40	358.00	9.7	20,879	0.05%
2024/03/07	24.8	362.24	32.5	362.22	359.00	-7.8	20,680	-0.04%
2024/03/06	17.4	362.61	25	364.91	362.50	-7.6	20,673	-0.04%
2024/03/05	38.2	361.49	33.1	363.06	361.50	5.2	20,875	0.02%
2024/03/04	132.8	366.75	58.1	367.35	354.50	74.7	20,978	0.36%	大買/
2024/03/01	36.6	354.61	57.1	357.52	361.00	-20.4	20,553	-0.10%
2024/02/29	11.6	341.30	17.9	340.68	345.00	-6.2	20,268	-0.03%
2024/02/27	27.7	331.11	21.1	329.83	334.00	6.6	20,072	0.03%
2024/02/26	50.5	334.89	34.2	336.14	335.00	16.3	20,034	0.08%
2024/02/23	43	350.59	57	349.26	342.50	-14.1	20,105	-0.07%
2024/02/22	53.7	356.23	29.2	359.51	347.00	24.5	20,284	0.12%
2024/02/21	34.3	347.70	17.1	350.44	347.50	17.3	19,874	0.09%
2024/02/20	58	355.30	17.7	358.92	357.00	40.2	19,790	0.20%
2024/02/19	44.4	369.87	28.6	371.12	366.50	15.8	19,592	0.08%
2024/02/16	44.8	382.63	48	381.31	381.00	-3.2	19,637	-0.02%
2024/02/15	16.3	363.14	23.6	369.38	370.50	-7.3	19,260	-0.04%
2024/02/05	26.4	338.56	27.3	338.14	337.00	-0.9	18,948	0.00%
2024/02/02	15.4	330.26	49.6	332.65	333.00	-34.2	18,947	-0.18%
2024/02/01	36.2	306.28	20.3	309.08	313.50	16	18,987	0.08%
2024/01/31	16.1	305.91	37.3	309.59	309.00	-21.2	19,098	-0.11%
2024/01/30	39.3	304.30	68	305.92	305.00	-28.6	19,085	-0.15%
2024/01/29	16	289.97	32.4	293.12	295.00	-16.4	19,111	-0.09%
2024/01/26	19.1	285.79	39.3	284.88	284.00	-20.2	19,311	-0.10%
2024/01/25	55.3	294.36	64	292.80	292.00	-8.7	19,532	-0.04%
2024/01/24	27.1	292.36	60.8	294.02	293.50	-33.7	19,400	-0.17%
2024/01/23	70.6	292.68	36.1	293.18	291.00	34.5	19,559	0.18%
2024/01/22	17.9	288.91	69.5	293.15	297.50	-51.6	19,345	-0.27%
2024/01/19	15.3	266.01	41.4	267.45	270.50	-26.1	18,793	-0.14%
2024/01/18	11.5	254.92	17.3	254.23	256.00	-5.8	18,715	-0.03%
2024/01/17	16.1	261.53	17	259.62	257.00	-0.9	18,829	0.00%
2024/01/16	5	261.00	13.8	261.90	261.50	-8.8	18,890	-0.05%
2024/01/15	16	262.25	14.2	261.84	260.50	1.8	19,056	0.01%
2024/01/12	26.7	261.38	17	262.27	262.00	9.7	19,319	0.05%
2024/01/11	9.3	258.10	57	254.49	263.00	-47.7	19,423	-0.25%
2024/01/10	38.8	247.96	8	249.06	247.50	30.8	19,718	0.16%
2024/01/09	15.4	252.09	30.3	252.58	252.00	-14.9	19,960	-0.07%
2024/01/08	6.1	243.88	5.5	242.59	241.50	0.6	19,988	0.00%
2024/01/05	8.7	246.22	7.1	244.96	243.00	1.6	20,430	0.01%
2024/01/04	13.1	248.04	5.2	248.73	247.00	7.9	20,781	0.04%
2024/01/03	20.2	247.86	11.2	248.47	247.50	9	21,367	0.04%
2024/01/02	36.3	254.28	52.2	252.77	255.00	-15.9	21,383	-0.07%
2023/12/29	14.2	266.15	27.6	266.54	266.00	-13.4	21,203	-0.06%
2023/12/28	13.2	265.68	17	265.77	265.50	-3.8	21,225	-0.02%
2023/12/27	13.1	263.04	16.1	264.22	264.00	-3.1	21,380	-0.01%
2023/12/26	17.2	262.36	10.3	263.63	264.00	6.9	21,804	0.03%
2023/12/25	10	261.60	35.2	263.11	263.50	-25.1	22,253	-0.11%
2023/12/22	36.2	261.82	12.1	263.31	259.00	24.1	22,547	0.11%
2023/12/21	18.2	259.72	13.4	261.32	262.00	4.8	22,777	0.02%
2023/12/20	22	261.32	41	262.77	261.50	-19	23,024	-0.08%
2023/12/19	9.1	257.27	17.2	258.89	260.00	-8	23,341	-0.03%
2023/12/18	11.9	255.33	12	257.04	255.50	-0.1	23,623	0.00%
2023/12/15	35.7	256.07	30.2	255.91	254.00	5.5	24,052	0.02%
2023/12/14	13.5	256.40	43.4	257.58	257.50	-29.9	24,102	-0.12%
2023/12/13	16.7	252.63	5.8	252.46	250.00	10.9	24,239	0.04%
2023/12/12	37.5	252.50	33.4	253.65	250.50	4.1	24,357	0.02%
2023/12/11	48.2	254.19	29.2	255.33	251.50	19	24,544	0.08%
2023/12/08	80.9	266.16	69.5	263.07	258.50	11.4	24,567	0.05%
2023/12/07	36.6	251.68	69.1	254.20	259.50	-32.5	24,442	-0.13%
2023/12/06	11	241.13	68.2	240.61	243.50	-57.2	24,601	-0.23%
2023/12/05	21.8	229.69	17.3	230.34	228.50	4.6	24,768	0.02%
2023/12/04	34.6	240.07	23	239.46	236.00	11.6	25,017	0.05%
2023/12/01	19.3	246.34	15.2	246.21	246.00	4.1	25,087	0.02%
2023/11/30	33.7	246.55	115.1	247.96	250.00	-81.4	25,309	-0.32%	大賣/
2023/11/29	44.3	242.62	36.1	243.85	243.50	8.2	25,290	0.03%
2023/11/28	9.2	233.30	21.3	235.03	235.00	-12.1	25,443	-0.05%
2023/11/27	8.2	230.92	15.3	231.62	230.00	-7.1	26,463	-0.03%
2023/11/24	10.1	233.75	9.1	234.44	232.00	1	26,978	0.00%
2023/11/22	134.3	235.67	14.1	234.29	233.50	120.2	27,809	0.43%	大買/鉅額交易
2023/11/21	39.4	241.19	131.1	240.90	244.00	-91.7	27,996	-0.33%	大賣/
2023/11/20	7.2	232.49	21.6	232.30	233.00	-14.4	28,514	-0.05%
2023/11/17	41.8	230.82	17.1	231.27	230.50	24.8	28,784	0.09%
2023/11/16	30.2	233.31	47.2	232.10	233.00	-17	29,414	-0.06%
2023/11/15	57.9	232.55	49.3	235.36	228.50	8.5	29,340	0.03%
2023/11/14	21	227.95	23	229.02	229.50	-2	29,350	-0.01%
2023/11/13	23.1	227.80	16.2	229.68	225.50	6.9	29,605	0.02%
2023/11/10	17.5	226.73	18.3	227.68	230.50	-0.8	29,695	0.00%
2023/11/09	68.5	229.71	51.1	230.38	231.00	17.4	29,822	0.06%
2023/11/08	56.5	227.01	48.1	226.18	224.50	8.4	29,683	0.03%
2023/11/07	14.1	218.57	16	219.94	220.50	-1.9	29,783	-0.01%
2023/11/06	48.6	219.44	44.2	220.06	220.00	4.4	30,121	0.01%
2023/11/03	15.4	223.95	8.2	223.85	220.50	7.2	30,274	0.02%
2023/11/02	23.2	229.72	17.1	229.47	226.50	6.2	30,540	0.02%
2023/11/01	19.2	217.97	14.5	218.67	221.00	4.6	30,490	0.02%
2023/10/31	19	225.33	79.2	218.98	217.50	-60.2	30,708	-0.20%
2023/10/30	15	234.47	10.1	233.19	232.50	4.9	30,679	0.02%
2023/10/27	22.2	236.79	22.1	235.39	235.50	0.1	30,856	0.00%
2023/10/26	32.4	233.65	21.6	233.35	232.00	10.8	31,051	0.03%
2023/10/25	119.4	246.06	35	245.96	245.50	84.3	31,115	0.27%	大買/
2023/10/24	45.3	243.33	12.1	244.14	247.00	33.2	31,257	0.11%
2023/10/23	26	242.21	14	242.03	239.00	12	31,608	0.04%
2023/10/20	17.4	241.63	18.5	239.50	241.50	-1.1	32,203	0.00%
2023/10/19	20.3	243.73	10.7	244.09	243.00	9.7	32,573	0.03%
2023/10/18	35.5	250.87	33	247.92	246.00	2.5	33,002	0.01%
2023/10/17	27.7	264.59	19	267.66	261.50	8.7	32,569	0.03%
2023/10/16	27.4	268.29	26	266.87	265.50	1.4	32,685	0.00%
2023/10/13	38.5	272.43	38	273.37	271.00	0.5	33,080	0.00%
2023/10/12	31.2	284.39	42.4	285.41	284.50	-11.3	32,909	-0.03%
2023/10/11	81	287.42	42.2	286.10	274.00	38.8	33,130	0.12%
2023/10/06	20.2	290.20	26.1	290.91	289.50	-5.8	33,267	-0.02%
2023/10/05	20.1	287.97	16	288.03	288.00	4.1	33,634	0.01%
2023/10/04	10.1	285.11	11	285.32	287.50	-0.9	33,823	0.00%
2023/10/03	24.2	290.13	24.1	291.71	290.00	0.1	34,036	0.00%
2023/10/02	55.1	292.66	67.3	293.17	290.00	-12.2	34,069	-0.04%
2023/09/28	55.2	287.13	39.1	284.30	281.50	16.1	33,874	0.05%
2023/09/27	27	278.43	32.6	282.16	284.50	-5.6	33,745	-0.02%
2023/09/26	85.1	281.06	151.1	279.78	275.50	-66	33,843	-0.19%	大賣/
2023/09/25	30.5	275.36	16.3	275.35	274.50	14.2	33,822	0.04%
2023/09/22	50.3	271.31	45.2	270.52	279.00	5	33,668	0.01%
2023/09/21	77.2	266.15	58.3	265.57	268.50	18.9	33,359	0.06%
2023/09/20	38.4	263.92	32.6	262.85	263.50	5.7	33,008	0.02%
2023/09/19	21.5	259.67	29	254.59	253.50	-7.5	32,760	-0.02%
2023/09/18	53	258.18	23.2	258.06	260.00	29.7	32,765	0.09%
2023/09/15	26.4	274.50	9	272.67	271.50	17.4	32,493	0.05%
2023/09/14	62.3	277.06	20.4	278.15	278.00	41.8	32,446	0.13%
2023/09/13	30.6	267.29	25.3	269.56	267.50	5.3	32,186	0.02%
2023/09/12	60.9	274.38	50.4	272.08	270.50	10.5	32,289	0.03%
2023/09/11	99.3	289.47	27.6	289.02	279.50	71.7	32,135	0.22%
2023/09/08	59.2	314.17	37.1	314.75	307.50	22.1	31,678	0.07%
2023/09/07	24.6	308.07	17	309.76	314.50	7.6	31,645	0.02%
2023/09/06	34.3	309.82	21.4	308.80	306.50	12.9	31,971	0.04%
2023/09/05	43	309.07	24	311.13	311.00	19	32,151	0.06%
2023/09/04	30.2	316.77	12.1	319.52	316.00	18.1	31,990	0.06%
2023/09/01	43.6	335.85	19	327.08	323.00	24.6	32,027	0.08%
2023/08/31	44.8	345.70	31.1	347.44	341.00	13.7	31,778	0.04%
2023/08/30	49.5	365.32	69	363.75	354.00	-19.4	31,011	-0.06%
2023/08/29	43.2	351.21	42.3	353.16	354.00	0.9	31,023	0.00%
2023/08/28	44.9	342.78	53.6	345.53	345.00	-8.7	30,750	-0.03%
2023/08/25	50.5	343.40	46.8	346.05	342.50	3.6	30,385	0.01%
2023/08/24	77.7	350.44	89.8	355.18	354.00	-12.1	30,075	-0.04%
2023/08/23	42.2	331.46	16.1	333.11	334.50	26	29,494	0.09%
2023/08/22	21	333.93	86.3	336.15	335.50	-65.3	30,070	-0.22%
2023/08/21	7	311.64	4	310.50	310.50	3	29,770	0.01%
2023/08/18	29.4	320.95	20.7	313.47	312.00	8.7	29,911	0.03%
2023/08/17	44.8	329.73	35	333.03	331.00	9.8	29,649	0.03%
2023/08/16	30	317.68	37.7	323.43	334.50	-7.7	29,316	-0.03%
2023/08/15	18.6	314.49	25.7	315.45	316.00	-7.2	29,189	-0.02%
2023/08/14	21.3	292.41	21	291.40	296.00	0.3	29,144	0.00%
2023/08/11	41.1	302.90	40.3	303.16	300.50	0.8	29,103	0.00%
2023/08/10	45.3	301.77	15.3	301.85	296.00	30	28,971	0.10%
2023/08/09	87.7	333.38	46.2	339.23	328.50	41.6	28,392	0.15%
2023/08/08	31.1	341.28	15.6	340.84	333.50	15.5	27,833	0.06%
2023/08/07	12.3	325.71	25.6	329.33	336.50	-13.3	27,317	-0.05%
2023/08/04	40.1	302.41	38	304.61	306.00	2.1	27,098	0.01%
2023/08/02	23.1	304.92	33.8	299.32	297.00	-10.7	26,783	-0.04%
2023/08/01	28.1	320.07	27.3	317.65	319.00	0.8	26,423	0.00%
2023/07/31	46.4	334.25	20.3	332.02	314.00	26.1	26,171	0.10%
2023/07/28	24.1	343.12	70	342.82	347.50	-46	25,871	-0.18%
2023/07/27	71.4	337.52	64.1	333.61	332.00	7.2	25,518	0.03%
2023/07/26	96.2	338.77	61.8	338.22	333.00	34.3	25,212	0.14%
2023/07/25	97.4	366.75	46.5	365.45	352.50	50.9	24,586	0.21%
2023/07/24	32	332.30	46.1	339.95	354.50	-14	23,766	-0.06%
2023/07/21	54.2	315.16	47.2	314.10	322.50	7	23,010	0.03%
2023/07/20	28.2	302.95	32	303.27	305.00	-3.8	22,300	-0.02%
2023/07/19	45.5	310.33	28.7	307.23	298.50	16.8	22,068	0.08%
2023/07/18	42.5	303.88	55.1	306.22	312.50	-12.6	21,625	-0.06%
2023/07/17	35.3	297.71	24.1	294.65	293.50	11.2	20,944	0.05%
2023/07/14	57.4	296.06	51.1	295.15	296.00	6.3	20,668	0.03%
2023/07/13	94.3	313.84	83.1	303.34	295.50	11.2	20,034	0.06%
2023/07/12	54.6	294.10	56.4	296.01	304.00	-1.8	19,203	-0.01%
2023/07/11	97	277.27	102.1	279.12	276.50	-5.1	18,647	-0.03%	大賣/
2023/07/10	34.9	270.39	40.6	272.14	273.50	-5.7	18,304	-0.03%
2023/07/07	27.1	259.36	22.5	260.91	261.00	4.6	17,909	0.03%
2023/07/06	13	266.31	11.8	265.98	264.00	1.3	17,667	0.01%
2023/07/05	30.3	266.39	30.3	263.97	265.00	0	17,349	0.00%
2023/07/04	24	258.25	36.5	261.13	272.50	-12.5	16,996	-0.07%
2023/07/03	33.6	249.69	26.2	250.20	248.00	7.4	16,641	0.04%
2023/06/30	9.3	238.98	17.2	237.95	243.50	-7.9	16,329	-0.05%
2023/06/29	28.1	232.51	28.1	231.96	233.00	0.1	16,120	0.00%
2023/06/28	20.5	235.50	9.6	232.27	227.00	10.9	15,875	0.07%
2023/06/27	10.5	236.58	14.3	235.08	233.00	-3.8	15,635	-0.02%
2023/06/26	21.1	248.20	13.2	246.03	243.50	7.9	15,298	0.05%
2023/06/21	21	257.88	16.5	258.21	260.00	4.5	15,061	0.03%
2023/06/20	22	253.02	26.8	256.46	256.00	-4.8	14,909	-0.03%
2023/06/19	6.1	251.55	6	252.08	252.50	0.1	14,742	0.00%
2023/06/16	20.1	253.26	33.7	254.70	254.50	-13.6	14,558	-0.09%
2023/06/15	31	247.42	30	247.07	246.00	1	14,123	0.01%
2023/06/14	21.2	241.76	17.1	243.24	242.50	4.2	13,790	0.03%
2023/06/13	35.9	245.11	35.4	244.32	245.00	0.5	13,545	0.00%
2023/06/12	86.1	249.72	68.1	246.25	243.00	18	13,144	0.14%
2023/06/09	38	232.54	42	235.28	240.50	-4	12,421	-0.03%
2023/06/08	13.7	220.27	11	220.77	219.00	2.7	11,937	0.02%
2023/06/07	20.6	219.25	22.2	219.43	224.50	-1.6	11,744	-0.01%
2023/06/06	24.2	209.08	23.1	210.63	209.00	1.1	11,416	0.01%
2023/06/05	15.1	205.61	85.1	207.55	211.50	-70.1	11,220	-0.62%
2023/06/02	43.4	202.06	66.2	204.59	203.00	-22.8	10,857	-0.21%
2023/06/01	11.2	189.06	10	188.60	190.50	1.2	10,204	0.01%
2023/05/31	6	185.92	15.7	185.99	186.50	-9.7	9,895	-0.10%
2023/05/30	14.1	183.85	9.2	185.07	184.50	4.9	9,695	0.05%
2023/05/29	14.8	182.93	114.6	181.14	186.00	-99.8	9,462	-1.05%	大賣/
2023/05/26	155.4	188.35	42.9	186.26	185.00	112.5	9,012	1.25%	大買/鉅額交易
2023/05/25	12	180.13	21.3	180.29	180.00	-9.3	8,182	-0.11%
2023/05/24	6	163.75	9.1	163.66	165.00	-3	7,686	-0.04%
2023/05/23	6	159.75	1.1	160.09	160.00	4.9	7,391	0.07%
2023/05/22	7	161.71	5.5	161.13	161.50	1.5	7,261	0.02%
2023/05/19	1.2	160.93	15.1	161.74	164.00	-14	7,143	-0.20%
2023/05/18	5	156.20	15.3	156.22	159.50	-10.3	6,904	-0.15%
2023/05/17	15	147.97	21.5	149.39	149.50	-6.4	6,508	-0.10%
2023/05/16	17.1	143.94	34	143.41	144.50	-16.9	6,089	-0.28%
2023/05/15	6	137.25	1	136.50	135.50	5	5,715	0.09%
2023/05/12	17	138.79	15	140.03	139.00	2	5,663	0.04%
2023/05/11	1.2	139.67	5.2	140.89	141.00	-4	5,621	-0.07%
2023/05/10	12	138.92	6	137.58	139.50	6	5,636	0.11%
2023/05/09	5	138.50	10.6	138.80	139.00	-5.6	5,615	-0.10%
2023/05/08	2	135.50	0	135.50	135.00	2	5,574	0.04%
2023/05/05	0	0.00	9	137.28	137.00	-9	5,671	-0.16%
2023/05/04	4.1	135.00	7.5	135.16	136.00	-3.4	5,687	-0.06%
2023/05/03	4	131.75	0	0.00	132.50	4	5,678	0.07%
2023/05/02	0.1	135.00	7	134.07	135.00	-6.9	5,777	-0.12%
2023/04/28	0	0.00	0	131.50	131.00	0	5,875	0.00%
2023/04/26	2	129.50	0	0.00	129.00	2	5,943	0.03%
2023/04/25	4.1	132.41	1	132.00	129.00	3.1	5,983	0.05%
2023/04/24	1	132.00	3.2	134.44	135.00	-2.2	5,966	-0.04%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/20	2	133.00	0	0.00	134.00	2	6,069	0.03%
2023/04/19	2.3	133.17	2.6	135.39	134.50	-0.4	6,132	-0.01%
2023/04/18	0	135.00	3	135.50	135.50	-3	6,115	-0.05%
2023/04/17	0	135.00	4	136.00	135.00	-4	6,169	-0.06%
2023/04/14	2	133.50	3	134.50	134.50	-1	6,224	-0.02%
2023/04/13	2.1	132.50	2	132.50	132.00	0.1	6,302	0.00%
2023/04/12	8.3	136.39	0	0.00	136.50	8.3	6,266	0.13%
2023/04/11	3.1	135.66	1	137.00	135.50	2.1	6,291	0.03%
2023/04/10	2	134.50	7	135.79	136.50	-5	6,250	-0.08%
2023/04/07	3.2	134.52	0	0.00	134.00	3.2	6,227	0.05%
2023/04/06	2.3	137.09	14.1	136.39	138.00	-11.8	6,239	-0.19%
2023/03/31	3.1	132.50	4.3	133.46	133.50	-1.2	6,146	-0.02%
2023/03/30	7	133.79	5.2	133.58	133.00	1.8	6,240	0.03%
2023/03/29	4	128.75	5	129.50	130.00	-1	6,253	-0.02%
2023/03/28	2.1	126.02	2	128.00	128.00	0.1	6,421	0.00%
2023/03/27	1.3	128.00	0.1	127.00	128.00	1.1	6,570	0.02%
2023/03/24	8.1	128.44	12	128.58	129.00	-3.9	6,994	-0.06%
2023/03/23	5	125.50	11	125.14	126.00	-6	7,530	-0.08%
2023/03/22	2	123.25	24.1	123.06	123.50	-22.1	7,667	-0.29%
2023/03/20	0	0.00	2	120.00	120.00	-2	7,621	-0.03%
2023/03/17	5	117.10	2	118.25	118.50	3	7,610	0.04%
2023/03/16	3	120.17	4.4	119.53	119.50	-1.4	7,638	-0.02%
2023/03/15	4	118.00	3	119.33	119.00	1	7,704	0.01%
2023/03/14	8	116.38	0	117.00	117.50	8	7,723	0.10%
2023/03/13	0	0.00	1	119.00	118.50	-1	7,758	-0.01%
2023/03/10	1	119.00	2.1	119.99	120.00	-1.1	7,731	-0.01%
2023/03/09	3	118.67	6.2	119.73	119.00	-3.2	7,803	-0.04%
2023/03/08	11.2	117.13	1	116.50	117.00	10.2	7,802	0.13%
2023/03/07	0	0.00	3	118.83	119.50	-3	7,775	-0.04%
2023/03/06	0	118.50	0	0.00	118.50	0	7,823	0.00%
2023/03/01	0	0.00	5	119.00	120.50	-5	8,133	-0.06%
2023/02/24	3	121.83	4	121.63	119.00	-1	8,196	-0.01%
2023/02/23	5	120.50	10.2	120.89	120.50	-5.2	8,349	-0.06%
2023/02/22	1	115.00	1	115.50	117.50	0	8,626	0.00%
2023/02/21	3.1	116.18	3	116.17	116.50	0.1	8,830	0.00%
2023/02/20	7	116.71	2.1	116.55	116.50	4.9	9,029	0.05%
2023/02/17	5	118.40	5	117.90	117.50	0	9,090	0.00%
2023/02/16	4.1	120.98	2	120.75	121.00	2.1	9,203	0.02%
2023/02/15	3	119.67	5	119.10	119.00	-2	9,259	-0.02%
2023/02/14	2.1	117.74	1.1	118.95	119.00	1	9,307	0.01%
2023/02/13	1	116.50	2	117.50	117.50	-1	9,392	-0.01%
2023/02/10	2	117.50	3	117.50	117.00	-1	9,518	-0.01%
2023/02/09	2	117.50	0.3	118.50	117.00	1.7	9,760	0.02%
2023/02/08	5.3	121.18	10	121.20	120.00	-4.8	9,879	-0.05%
2023/02/07	0	118.58	6.3	117.98	119.50	-6.3	9,880	-0.06%
2023/02/06	1.1	114.53	0	0.00	116.00	1.1	9,766	0.01%
2023/02/03	4.3	115.38	0.5	115.17	114.50	3.8	9,695	0.04%
2023/02/02	0	0.00	1	118.00	118.00	-1	9,613	-0.01%
2023/02/01	0.3	116.30	0	0.00	117.00	0.3	9,610	0.00%
2023/01/31	4	120.25	29.1	119.91	115.50	-25.1	9,642	-0.26%
2023/01/30	5	119.50	7.3	117.21	119.50	-2.3	9,570	-0.02%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	0	0.00	4.3	113.97	113.50	-4.3	9,558	-0.04%
2023/01/10	0	0.00	3	114.33	114.50	-3	10,444	-0.03%
2023/01/09	0.1	112.00	3	113.49	113.50	-3	10,464	-0.03%
2023/01/06	1.2	111.83	3	111.83	112.00	-1.8	10,450	-0.02%
2023/01/05	3	111.50	6	111.50	110.50	-3	10,448	-0.03%
2023/01/04	0	0.00	1.1	111.93	112.00	-1.1	10,370	-0.01%
2023/01/03	0	0.00	12.9	109.45	111.00	-12.9	10,354	-0.12%
2022/12/30	1	106.50	1	107.50	106.50	0	10,334	0.00%
2022/12/29	1	106.50	0	106.67	107.50	1	10,358	0.01%
2022/12/28	0	0.00	0.1	105.58	105.50	-0.1	10,389	0.00%
2022/12/27	1	106.50	1	106.00	106.00	0	10,486	0.00%
2022/12/26	10.1	106.30	7	106.14	105.00	3.1	10,496	0.03%
2022/12/23	2	105.50	5	104.20	106.50	-3	10,489	-0.03%
2022/12/22	5.1	104.62	3	104.17	105.00	2.1	10,577	0.02%
2022/12/21	4.1	100.89	8	101.00	101.00	-3.9	10,486	-0.04%
2022/12/20	11	102.82	13	102.62	100.00	-2	10,440	-0.02%
2022/12/19	7	103.29	2.1	104.50	103.00	5	10,318	0.05%
2022/12/16	18.4	107.64	7	109.07	107.00	11.4	10,187	0.11%
2022/12/15	17.5	114.15	25.7	114.24	114.00	-8.2	9,893	-0.08%
2022/12/14	8.2	106.63	6	105.83	107.00	2.2	9,425	0.02%
2022/12/13	10	103.65	1	104.00	102.50	9	9,380	0.10%
2022/12/12	0	0.00	0.1	102.50	102.50	-0.1	9,527	0.00%
2022/12/09	2	103.00	0	0.00	102.50	2	9,695	0.02%
2022/12/08	8.1	102.87	8	102.50	102.50	0.1	9,983	0.00%
2022/12/07	2	99.97	5	100.32	101.00	-3	10,046	-0.03%
2022/12/06	12.1	103.00	13	103.38	103.50	-0.9	10,246	-0.01%
2022/12/05	0.1	110.00	0	0.00	108.00	0.1	10,310	0.00%
2022/12/02	1	111.00	2	111.00	111.00	-1	10,365	-0.01%
2022/12/01	4.1	111.85	5.3	111.43	112.50	-1.2	10,376	-0.01%
2022/11/30	8.4	108.12	7	108.36	108.00	1.4	10,259	0.01%
2022/11/28	1.3	109.20	1	107.50	108.50	0.3	10,151	0.00%
2022/11/25	10.1	110.23	17	108.76	107.50	-6.9	10,102	-0.07%
2022/11/24	7.1	105.86	7	106.07	107.00	0.1	9,830	0.00%
2022/11/23	12.1	106.37	6	107.00	105.50	6.1	9,809	0.06%
2022/11/22	10	107.25	5	108.00	107.00	5	9,772	0.05%
2022/11/21	9.2	108.44	7.3	108.75	108.00	1.9	9,725	0.02%
2022/11/18	18.4	110.31	24	110.94	113.00	-5.6	9,512	-0.06%
2022/11/17	1.1	106.68	3.3	106.21	107.00	-2.2	9,089	-0.02%
2022/11/16	18.4	102.54	23.1	103.96	104.00	-4.7	8,886	-0.05%
2022/11/15	4.1	99.10	1	98.30	99.00	3.1	8,682	0.04%
2022/11/14	2	99.75	2	99.60	100.50	0	8,649	0.00%
2022/11/11	0	0.00	2.5	101.40	101.00	-2.5	8,571	-0.03%
2022/11/10	1.3	100.42	4	100.60	100.50	-2.8	8,519	-0.03%
2022/11/09	1	101.00	74	102.18	102.50	-73	8,495	-0.86%
2022/11/08	5.5	102.49	6	102.25	101.00	-0.5	8,550	-0.01%
2022/11/07	24.3	100.52	24	101.65	102.00	0.3	8,528	0.00%
2022/11/04	8.1	96.18	14	96.21	96.80	-5.9	8,287	-0.07%
2022/11/03	6	94.85	5	94.04	95.10	1	8,107	0.01%
2022/11/02	2	92.25	2	92.35	92.50	0	7,989	0.00%
2022/11/01	0	91.80	2.1	91.56	91.50	-2.1	7,996	-0.03%
2022/10/31	9.1	93.21	8.1	92.94	92.50	1	8,003	0.01%
2022/10/28	2.1	92.47	3	93.27	92.50	-0.9	8,131	-0.01%
2022/10/27	14	91.96	19	92.53	93.00	-5	8,161	-0.06%
2022/10/26	6	91.42	7	91.43	91.30	-1	8,133	-0.01%
2022/10/25	6	89.95	7.2	89.26	90.20	-1.2	8,121	-0.01%
2022/10/24	8	91.36	8	91.33	90.00	0	8,135	0.00%
2022/10/21	3.2	89.20	3.6	88.71	90.30	-0.5	8,075	-0.01%
2022/10/20	9.6	89.45	15	89.67	90.00	-5.4	8,092	-0.07%
2022/10/19	18.7	90.47	14.1	90.89	91.60	4.5	8,056	0.06%
2022/10/18	8.1	88.56	8.1	89.85	89.30	0	7,844	0.00%
2022/10/17	1.3	79.93	0	0.00	83.10	1.3	7,549	0.02%
2022/10/14	1.1	83.60	1	82.10	82.10	0.1	7,581	0.00%
2022/10/13	0	0.00	1	82.80	82.90	-1	7,723	-0.01%
2022/10/12	0	0.00	0.1	82.90	82.70	-0.1	7,919	0.00%
2022/10/11	1.1	83.27	11.1	83.46	82.90	-10	7,973	-0.12%
2022/10/07	4.4	85.52	2	85.07	84.80	2.4	7,914	0.03%
2022/10/06	4	89.63	3	88.97	89.00	1	7,802	0.01%
2022/10/05	8	90.93	7	90.49	90.60	1	7,777	0.01%
2022/10/04	2	90.65	2	91.35	90.70	0	7,749	0.00%
2022/10/03	2	87.70	2	88.25	88.40	0	7,675	0.00%
2022/09/30	6.3	87.53	6.1	88.22	88.30	0.2	7,713	0.00%
2022/09/29	2	88.85	3.3	89.48	88.90	-1.3	7,691	-0.02%
2022/09/28	2	88.45	3	89.03	88.40	-1	7,664	-0.01%
2022/09/27	3.2	89.06	3.1	89.53	89.00	0.1	7,667	0.00%
2022/09/26	2.3	90.38	3	90.30	89.20	-0.7	7,668	-0.01%
2022/09/23	7.1	92.75	5	93.22	92.20	2.1	7,904	0.03%
2022/09/22	7	91.26	13	91.10	93.00	-6	7,956	-0.08%
2022/09/21	7.6	90.66	18	90.54	90.00	-10.4	7,830	-0.13%
2022/09/20	7	93.59	15	93.68	93.20	-8	7,646	-0.10%
2022/09/19	8.1	95.66	16.2	94.91	95.30	-8.1	7,475	-0.11%
2022/09/16	11	94.76	4.1	94.62	93.70	6.9	7,292	0.09%
2022/09/15	15.5	93.88	14	94.94	95.50	1.5	7,172	0.02%
2022/09/14	7	91.07	12	91.31	91.00	-5	6,920	-0.07%
2022/09/13	20.2	92.64	11	94.22	92.90	9.2	6,768	0.14%
2022/09/12	3.1	90.73	8.2	89.64	91.10	-5.1	6,573	-0.08%
2022/09/08	3	84.33	14.1	83.21	86.20	-11.1	6,484	-0.17%
2022/09/07	12	80.41	0	0.00	80.30	12	6,467	0.19%
2022/09/06	1.1	82.32	3	81.53	81.20	-1.9	6,615	-0.03%
2022/09/05	1.1	84.26	2	83.90	83.50	-0.9	6,663	-0.01%
2022/09/02	4	84.75	5	84.92	85.10	-1	6,708	-0.01%
2022/09/01	6	84.50	1	84.50	83.90	5	6,762	0.07%
2022/08/31	0	0.00	13	85.92	85.90	-13	6,740	-0.19%
2022/08/30	1	84.70	3.2	84.53	84.50	-2.2	6,789	-0.03%
2022/08/29	12.2	84.57	4	84.10	84.80	8.2	6,829	0.12%
2022/08/26	0	86.70	8	86.55	87.00	-8	6,799	-0.12%
2022/08/25	1	85.30	12	85.11	85.70	-11	6,768	-0.16%
2022/08/24	0	0.00	4	84.05	83.50	-4	6,749	-0.06%
2022/08/23	6	83.40	0	0.00	83.50	6	6,791	0.09%
2022/08/22	1	85.00	1	85.50	85.00	0	6,893	0.00%
2022/08/19	2	87.15	1.4	87.61	87.10	0.6	6,903	0.01%
2022/08/18	19	86.18	10.1	86.13	86.90	8.9	6,890	0.13%
2022/08/17	4.1	83.70	9.1	84.75	85.30	-5	6,838	-0.07%
2022/08/16	2	84.05	2.4	84.41	83.60	-0.4	6,825	-0.01%
2022/08/15	3	82.73	4.1	84.45	85.20	-1.1	6,797	-0.02%
2022/08/12	36.3	80.94	51.2	82.13	82.80	-15	6,669	-0.22%
2022/08/11	2.1	80.70	9.2	80.75	80.30	-7.2	6,549	-0.11%
2022/08/10	7	79.01	1	79.10	79.30	6	6,543	0.09%
2022/08/09	7	78.69	7	79.69	79.90	0	6,553	0.00%
2022/08/08	3.5	79.55	1	79.80	79.70	2.5	6,590	0.04%
2022/08/05	15	80.53	14	80.36	80.60	1	6,588	0.02%
2022/08/04	8.6	80.39	0	0.00	79.60	8.6	6,598	0.13%
2022/08/03	13.2	92.23	10.1	92.20	92.30	3.1	6,507	0.05%
2022/08/02	9.4	92.19	2	92.00	92.20	7.4	6,427	0.11%
2022/08/01	4.1	92.80	0	0.00	93.30	4.1	6,343	0.06%
2022/07/29	6	91.00	1	90.70	91.40	5	6,304	0.08%
2022/07/28	6.1	91.25	2	92.20	90.70	4.1	6,307	0.06%
2022/07/27	4	89.90	2.2	90.22	91.00	1.9	6,285	0.03%
2022/07/26	18.3	90.57	24	90.86	89.80	-5.8	6,222	-0.09%
2022/07/25	3.1	94.57	3.1	94.59	94.00	0	6,130	0.00%
2022/07/22	21.1	95.70	24	95.57	95.30	-3	6,050	-0.05%
2022/07/21	17.1	97.11	7.1	97.26	97.90	10.1	5,927	0.17%
2022/07/20	16	96.09	6	96.29	96.80	10	5,880	0.17%
2022/07/19	22.6	93.65	6.6	94.43	93.80	16	5,812	0.28%
2022/07/18	3	89.88	4	90.85	91.80	-1	5,674	-0.02%
2022/07/15	1	86.60	1	87.10	87.40	0	5,653	0.00%
2022/07/14	0	0.00	1	85.40	87.40	-1	5,744	-0.02%
2022/07/13	0	0.00	1	85.80	86.00	-1	5,840	-0.02%
2022/07/12	2	83.65	12	83.65	83.40	-10	5,872	-0.17%
2022/07/11	2	89.49	0	0.00	87.50	2	5,853	0.03%
2022/07/08	13	89.00	2	88.50	89.30	11	5,914	0.19%
2022/07/07	1	86.70	0	0.00	86.70	1	5,950	0.02%
2022/07/06	0	0.00	11	86.80	86.00	-11	6,044	-0.18%
2022/07/05	7	85.36	0.1	86.00	86.20	6.9	6,044	0.11%
2022/07/04	14	82.73	0.1	82.40	83.40	13.9	6,076	0.23%
2022/07/01	2.4	85.39	3.1	84.10	81.50	-0.6	6,107	-0.01%
2022/06/30	3.3	88.78	0	0.00	88.70	3.3	5,859	0.06%
2022/06/29	0.1	91.70	10	91.28	92.00	-10	5,812	-0.17%
2022/06/27	1	95.11	2	95.40	95.30	-1	5,842	-0.02%
2022/06/22	8.2	92.73	9	93.51	92.10	-0.8	5,892	-0.01%
2022/06/21	0	0.00	24	95.36	96.50	-24	5,892	-0.41%
2022/06/20	3.1	95.77	2.1	94.42	93.90	1	5,958	0.02%
2022/06/17	4.2	98.25	3.1	98.03	98.00	1.1	6,056	0.02%
2022/06/16	20.1	100.05	11	101.86	98.80	9.1	6,177	0.15%
2022/06/15	42.9	100.58	1.8	100.60	100.00	41.1	6,163	0.67%
2022/06/14	1.2	102.76	1.6	104.44	104.00	-0.5	6,154	-0.01%
2022/06/13	14.4	106.25	1	106.50	106.00	13.4	6,167	0.22%
2022/06/10	5.2	109.81	4	109.75	109.50	1.2	6,272	0.02%
2022/06/09	3	114.00	1	114.50	114.00	2	6,453	0.03%
2022/06/08	8	114.19	0	116.50	114.50	8	6,731	0.12%
2022/06/07	0	113.00	4	113.38	114.00	-4	6,811	-0.06%
2022/06/06	0	0.00	1	111.50	110.50	-1	6,889	-0.01%
2022/06/02	3.1	111.50	0	0.00	110.50	3.1	7,007	0.04%
2022/06/01	0	113.50	2	113.50	112.50	-2	7,227	-0.03%
2022/05/31	2	112.00	6.5	112.15	113.00	-4.5	7,306	-0.06%
2022/05/30	11.5	112.15	3	113.33	112.50	8.5	7,376	0.12%
2022/05/27	0.1	109.00	13	108.15	108.00	-12.9	7,348	-0.18%
2022/05/26	3	105.17	0	0.00	105.00	3	7,523	0.04%
2022/05/25	0	0.00	0.1	106.00	105.50	-0.1	7,686	0.00%
2022/05/23	7	105.79	1.1	106.05	105.50	6	7,936	0.07%
2022/05/20	8.1	107.57	2	107.51	107.00	6.1	8,155	0.07%
2022/05/19	2.2	108.64	0	0.00	109.00	2.2	8,269	0.03%
2022/05/18	0	0.00	3	109.50	110.50	-3	8,338	-0.04%
2022/05/17	1	108.50	3	109.00	108.50	-2	8,414	-0.02%
2022/05/16	0	0.00	2	108.50	107.50	-2	8,507	-0.02%
2022/05/13	1	106.00	3	107.83	108.00	-2	8,587	-0.02%
2022/05/12	2.2	105.52	1	106.50	105.50	1.2	8,662	0.01%
2022/05/11	5	107.40	1	106.50	106.00	4	8,893	0.04%
2022/05/10	2	108.25	0	0.00	110.00	2	8,902	0.02%
2022/05/09	4.1	109.79	0	0.00	110.00	4.1	9,013	0.05%
2022/05/06	0.3	112.30	2	112.00	111.50	-1.8	9,231	-0.02%
2022/05/05	2	115.50	0	0.00	114.50	2	9,365	0.02%
2022/05/04	3	112.50	1.5	112.67	115.00	1.5	9,416	0.02%
2022/05/03	11.1	109.24	12	109.54	111.00	-1	9,440	-0.01%
2022/04/29	3	109.50	0	0.00	108.50	3	9,485	0.03%
2022/04/28	3	107.50	3	108.67	108.00	0	9,529	0.00%
2022/04/27	2.1	105.79	2	105.00	107.50	0.1	9,616	0.00%
2022/04/26	3.6	107.73	2	108.50	108.50	1.6	9,599	0.02%
2022/04/25	4	107.63	8	108.25	107.00	-4	9,596	-0.04%
2022/04/22	16.2	113.72	1	114.00	111.50	15.2	9,530	0.16%
2022/04/21	2.1	115.49	1	115.00	113.50	1.1	9,544	0.01%
2022/04/20	0.1	114.50	1	116.00	116.00	-1	9,565	-0.01%
2022/04/19	7.2	113.58	4	114.63	113.50	3.2	9,539	0.03%
2022/04/18	5	110.90	1	111.00	111.00	4	9,657	0.04%
2022/04/15	2.1	113.24	11.4	114.18	112.50	-9.3	9,847	-0.09%
2022/04/14	7.1	115.79	9	115.39	114.50	-1.9	10,028	-0.02%
2022/04/13	6.3	115.86	5.5	116.27	116.00	0.8	10,073	0.01%
2022/04/12	7.1	116.72	7.1	117.22	117.00	0	10,092	0.00%
2022/04/11	44	120.97	5	121.10	119.50	39	10,188	0.38%
2022/04/08	8.1	122.68	6	123.25	122.50	2.1	10,174	0.02%
2022/04/07	9.5	125.14	5	123.00	122.50	4.5	10,113	0.04%
2022/04/06	3	127.00	0.5	128.98	127.50	2.5	10,048	0.02%
2022/04/01	3.4	127.57	4	130.13	130.50	-0.6	10,021	-0.01%
2022/03/31	0	0.00	1.2	130.50	130.00	-1.2	10,067	-0.01%
2022/03/30	0.5	130.76	0	0.00	130.00	0.5	10,111	0.01%
2022/03/29	4	131.00	1	132.48	131.00	3	10,208	0.03%
2022/03/28	1	129.00	2	131.00	131.50	-1	10,345	-0.01%
2022/03/25	2	131.00	1	130.00	130.50	1	10,598	0.01%
2022/03/24	1	129.00	0	0.00	129.50	1	10,745	0.01%
2022/03/23	8.2	129.38	9	128.67	129.00	-0.8	10,883	-0.01%
2022/03/22	12.3	126.64	5.1	126.81	128.50	7.2	11,334	0.06%
2022/03/21	9	132.56	3	133.50	131.00	6	11,369	0.05%
2022/03/18	1	129.00	3	130.17	130.50	-2	11,535	-0.02%
2022/03/17	12.1	131.62	8.1	130.68	130.50	4	12,011	0.03%
2022/03/16	7.1	126.43	1.3	126.92	127.00	5.7	12,303	0.05%
2022/03/15	7.1	127.79	1.4	127.13	126.00	5.8	12,771	0.05%
2022/03/14	12.6	129.22	31.1	129.18	130.50	-18.5	13,145	-0.14%
2022/03/11	21.4	133.38	8	132.44	133.00	13.4	13,092	0.10%
2022/03/10	8	139.37	3.6	140.67	138.50	4.4	13,162	0.03%
2022/03/09	10.2	135.42	1	135.50	136.00	9.2	13,254	0.07%
2022/03/08	12.2	138.96	17.2	136.45	135.50	-5	13,304	-0.04%
2022/03/07	10.5	141.04	5	139.40	139.50	5.5	13,326	0.04%
2022/03/04	6.2	147.03	278.4	146.54	148.00	-272.2	13,289	-2.05%	大賣/鉅額交易
2022/03/03	10.1	148.53	42.2	148.12	148.50	-32.1	13,403	-0.24%
2022/03/02	5	144.90	11.2	146.00	146.00	-6.2	13,442	-0.05%
2022/03/01	371	145.49	14	145.46	145.50	357	13,445	2.66%	大買/鉅額交易
2022/02/25	11.2	139.71	8	139.69	140.00	3.2	13,345	0.02%
2022/02/24	8.1	142.43	10	142.75	141.00	-1.9	13,363	-0.01%
2022/02/23	0	144.50	3	145.83	148.00	-3	13,405	-0.02%
2022/02/22	21.3	140.92	14.1	143.17	140.00	7.3	13,560	0.05%
2022/02/21	13.2	148.34	2	147.75	147.50	11.2	13,689	0.08%
2022/02/18	4.1	150.89	2.1	151.98	152.50	2	13,886	0.01%
2022/02/17	10.1	153.16	310.1	153.03	152.50	-300	14,252	-2.10%	大賣/鉅額交易
2022/02/16	3.1	151.82	1	151.00	151.50	2.1	14,789	0.01%
2022/02/15	309.2	149.93	12	149.58	149.50	297.2	15,392	1.93%	大買/鉅額交易
2022/02/14	1.1	144.09	314	143.54	143.50	-312.9	15,733	-1.99%	大賣/鉅額交易
2022/02/11	15.4	150.70	11	149.91	148.00	4.4	16,225	0.03%
2022/02/10	4	150.75	13	150.19	150.00	-9	16,909	-0.05%
2022/02/09	12	153.46	6.6	152.60	152.50	5.4	17,851	0.03%
2022/02/08	21.6	149.67	14	151.14	152.50	7.6	18,397	0.04%
2022/02/07	10.8	144.11	14	145.07	146.00	-3.3	18,438	-0.02%
2022/01/26	7.2	140.12	5	139.00	137.50	2.2	18,851	0.01%
2022/01/25	7	141.56	7	141.00	142.00	0	19,252	0.00%
2022/01/24	316	138.06	6	138.83	140.00	310	19,863	1.56%	大買/鉅額交易
2022/01/21	6	139.83	0	0.00	141.00	6	20,164	0.03%
2022/01/20	11	144.23	10	142.15	142.00	1	20,174	0.00%
2022/01/19	4	142.50	4	143.38	143.50	0	20,165	0.00%
2022/01/18	6	144.17	13	143.50	143.00	-7	20,268	-0.03%
2022/01/17	7	140.15	5.5	141.36	140.50	1.5	20,318	0.01%
2022/01/14	8	137.50	65	136.52	138.50	-57	20,520	-0.28%
2022/01/13	1	142.00	4	140.00	139.50	-3	21,100	-0.01%
2022/01/12	1.4	143.08	1	141.00	142.00	0.4	21,156	0.00%
2022/01/11	9.3	142.27	4.2	143.35	141.00	5.2	21,319	0.02%
2022/01/10	15.5	145.49	9.1	144.40	149.00	6.5	21,764	0.03%
2022/01/07	7.6	146.18	8.3	146.08	147.50	-0.7	21,736	0.00%
2022/01/06	4.1	152.88	0.1	151.50	154.50	4	21,802	0.02%
2022/01/05	2.1	154.49	13	153.08	154.00	-10.9	22,262	-0.05%
2022/01/04	12	154.96	11	154.41	152.50	1	23,353	0.00%
2022/01/03	3.1	155.84	6	156.25	156.50	-2.9	24,034	-0.01%
2021/12/30	2.6	153.06	4	155.50	155.50	-1.4	24,047	-0.01%
2021/12/29	4.2	154.43	3.1	154.50	154.00	1.1	24,031	0.00%
2021/12/28	0.1	156.00	6.2	156.57	156.50	-6.1	24,030	-0.03%
2021/12/27	6.1	156.98	3	157.33	155.00	3.1	24,009	0.01%
2021/12/24	4	155.75	6.1	155.42	156.00	-2.1	23,957	-0.01%
2021/12/23	14.3	158.02	12	155.96	155.00	2.3	23,949	0.01%
2021/12/22	8	156.56	16	157.15	157.00	-8	23,896	-0.03%
2021/12/21	10	153.25	15.9	152.21	155.00	-5.9	23,739	-0.02%
2021/12/20	19.5	155.12	11	155.05	153.50	8.5	23,512	0.04%
2021/12/17	20.1	154.28	11.1	155.05	154.50	9	23,365	0.04%
2021/12/16	37.2	161.15	126.9	162.55	158.00	-89.7	23,232	-0.39%	大賣/
2021/12/15	10.6	152.61	11.2	152.43	152.50	-0.5	22,701	0.00%
2021/12/14	29.6	154.07	27.5	152.62	151.50	2.1	22,456	0.01%
2021/12/13	61.7	157.73	53.9	159.32	160.00	7.8	22,105	0.04%
2021/12/10	19.6	149.63	18.8	149.36	152.50	0.8	21,555	0.00%
2021/12/09	30.5	146.92	31.8	147.15	148.00	-1.3	21,107	-0.01%
2021/12/08	9.1	139.45	25.7	140.19	142.50	-16.5	20,581	-0.08%
2021/12/07	9	133.89	11	134.00	132.50	-2	20,071	-0.01%
2021/12/06	24.5	134.07	40.4	136.70	134.50	-15.9	19,908	-0.08%
2021/12/03	10.1	140.40	51	140.96	141.00	-41	19,687	-0.21%
2021/12/02	6	137.25	2.4	136.65	136.50	3.7	19,627	0.02%
2021/12/01	3.4	137.25	7	138.29	139.00	-3.6	19,526	-0.02%
2021/11/30	2.1	137.01	2.6	136.85	136.00	-0.5	19,466	0.00%
2021/11/29	11.4	130.69	7	131.43	132.00	4.4	19,444	0.02%
2021/11/26	13.5	134.17	20.1	133.65	135.00	-6.6	19,377	-0.03%
2021/11/25	6.3	134.41	4	134.25	134.00	2.3	19,277	0.01%
2021/11/24	5.4	133.70	5.1	134.50	134.00	0.4	19,241	0.00%
2021/11/23	12.1	134.18	10.2	134.66	134.50	1.9	19,141	0.01%
2021/11/22	57.6	138.77	9.1	138.40	138.00	48.5	18,983	0.26%
2021/11/19	19.6	140.58	23.1	141.63	141.00	-3.5	18,878	-0.02%
2021/11/18	49.2	142.22	14	142.78	138.50	35.2	18,774	0.19%
2021/11/17	12.5	139.05	11	140.45	143.00	1.4	18,459	0.01%
2021/11/16	18	139.67	79	139.39	140.50	-61	18,248	-0.33%
2021/11/15	87.4	139.26	32.1	138.48	136.00	55.2	17,904	0.31%
2021/11/12	40.1	133.43	53.6	133.13	135.50	-13.5	17,418	-0.08%
2021/11/11	41.1	138.10	39	137.95	137.00	2.1	16,805	0.01%
2021/11/10	38.2	138.82	51	138.38	139.00	-12.8	16,617	-0.08%
2021/11/09	93.1	137.43	59.1	136.07	136.50	34	16,104	0.21%
2021/11/08	77	130.60	104.1	131.90	133.50	-27	15,262	-0.18%	大賣/
2021/11/05	62.3	125.34	58.2	125.12	124.00	4.1	14,409	0.03%
2021/11/04	16.1	123.56	13	122.46	121.00	3.1	13,781	0.02%
2021/11/03	12	122.79	28.6	121.08	123.00	-16.6	13,598	-0.12%
2021/11/02	26.1	120.20	22.1	119.22	118.50	4	13,020	0.03%
2021/11/01	34.6	118.10	37.6	118.65	119.50	-3	12,583	-0.02%
2021/10/29	12	111.25	14.6	111.53	112.50	-2.6	11,904	-0.02%
2021/10/28	1	108.00	10.1	107.50	107.50	-9.1	11,594	-0.08%
2021/10/27	0.1	107.00	0	107.50	108.00	0.1	11,525	0.00%
2021/10/26	1.3	107.36	7	106.86	105.50	-5.7	11,465	-0.05%
2021/10/25	0	0.00	3	105.00	104.00	-3	11,395	-0.03%
2021/10/22	9.3	106.46	11.8	105.33	105.00	-2.6	11,377	-0.02%
2021/10/21	37.1	113.42	33	112.47	106.50	4.1	11,294	0.04%
2021/10/20	8	109.88	6.2	110.23	110.00	1.8	10,860	0.02%
2021/10/19	2.5	108.80	107.2	108.83	110.00	-104.7	10,784	-0.97%	大賣/鉅額交易
2021/10/18	30.7	109.76	248.2	111.10	107.00	-217.5	10,665	-2.04%	大賣/鉅額交易
2021/10/15	3	105.67	11.5	106.24	107.00	-8.5	10,137	-0.08%
2021/10/14	17.1	105.26	30	104.58	104.50	-12.9	9,964	-0.13%
2021/10/13	27.4	105.74	52.5	105.30	107.00	-25.1	9,776	-0.26%
2021/10/12	83.1	104.21	53.2	104.05	105.00	29.9	9,222	0.32%
2021/10/08	39.4	96.77	53.2	99.18	100.50	-13.8	8,078	-0.17%
2021/10/07	1	87.30	8	90.68	91.80	-7	7,290	-0.10%
2021/10/06	13	84.37	2.3	84.71	83.50	10.7	7,296	0.15%
2021/10/05	1.1	84.71	3	83.64	84.90	-1.9	7,486	-0.03%
2021/10/04	2	86.23	0	85.40	84.80	2	7,591	0.03%
2021/10/01	0.1	85.60	3	86.07	86.00	-2.9	7,741	-0.04%
2021/09/30	5	85.24	7	85.63	86.80	-2	7,810	-0.03%
2021/09/29	15	86.65	1.5	87.36	86.90	13.5	7,877	0.17%
2021/09/28	1.4	89.60	0	0.00	89.70	1.4	7,928	0.02%
2021/09/27	6	91.25	5	91.10	90.50	1	7,945	0.01%
2021/09/24	1	93.10	1	92.10	92.10	0	7,949	0.00%
2021/09/23	0	92.70	12	92.16	93.00	-12	7,945	-0.15%
2021/09/22	0	0.00	3.6	90.89	91.00	-3.6	7,995	-0.04%
2021/09/16	1	90.80	4.2	90.85	90.90	-3.2	8,304	-0.04%
2021/09/14	1	90.60	3.1	90.14	90.20	-2.1	8,458	-0.02%
2021/09/13	10	90.76	2	90.81	90.10	8	8,842	0.09%
2021/09/10	3.1	89.77	2	89.65	90.30	1.1	9,126	0.01%
2021/09/09	3	88.20	1	88.10	89.90	2	9,546	0.02%
2021/09/08	8	89.24	6	88.93	87.70	2	9,669	0.02%
2021/09/07	8	92.25	6	92.87	91.30	2	9,625	0.02%
2021/09/06	1	90.50	4	90.78	90.70	-3	9,556	-0.03%
2021/09/03	1	88.80	0.1	89.90	90.20	1	9,531	0.01%
2021/09/02	11.1	90.12	0.5	90.04	88.80	10.6	9,559	0.11%
2021/09/01	5.5	89.29	11	88.45	91.50	-5.6	9,567	-0.06%
2021/08/31	1	86.30	0.3	86.36	87.80	0.8	9,523	0.01%
2021/08/30	2	85.40	4.2	85.29	85.30	-2.2	9,551	-0.02%
2021/08/27	0	0.00	1.5	86.70	86.30	-1.5	9,540	-0.02%
2021/08/26	21	86.10	2.2	86.45	86.00	18.9	9,584	0.20%
2021/08/25	3	87.03	1	87.00	87.20	2	9,663	0.02%
2021/08/24	12	87.06	12	86.54	86.20	0	9,735	0.00%
2021/08/23	1	82.90	1	83.40	83.20	0	9,652	0.00%
2021/08/20	1.1	81.91	0	0.00	81.50	1.1	9,748	0.01%
2021/08/19	5	84.36	1	83.80	83.10	4	9,724	0.04%
2021/08/18	3.2	84.00	39	83.15	86.40	-35.8	9,819	-0.36%
2021/08/17	5	86.00	6.3	86.37	85.60	-1.3	10,014	-0.01%
2021/08/16	53.2	88.88	8	87.95	88.10	45.2	10,070	0.45%
2021/08/13	2	92.55	1.2	92.83	92.50	0.9	10,272	0.01%
2021/08/12	3	91.67	11.2	92.31	94.60	-8.2	10,641	-0.08%
2021/08/11	36.3	94.93	7.1	93.84	92.80	29.2	10,843	0.27%
2021/08/10	1	97.70	2	99.40	97.60	-1	11,111	-0.01%
2021/08/09	3.8	99.70	2.1	100.31	99.10	1.7	11,543	0.01%
2021/08/06	2	97.25	2	98.20	97.90	0	11,848	0.00%
2021/08/05	3.1	97.34	3.2	97.38	97.20	-0.2	12,496	0.00%
2021/08/04	2.1	99.15	3	99.00	99.30	-0.9	12,478	-0.01%
2021/08/03	5.1	99.17	17	98.26	98.50	-11.9	12,714	-0.09%
2021/08/02	1	99.70	1.7	99.76	99.50	-0.7	13,015	-0.01%
2021/07/30	2.3	99.52	7.1	99.33	100.00	-4.7	13,181	-0.04%
2021/07/29	19.2	100.90	3.3	99.04	98.80	15.9	13,315	0.12%
2021/07/28	6	100.51	2	100.60	99.50	4	13,431	0.03%
2021/07/27	8	103.37	4	103.38	101.00	4	13,611	0.03%
2021/07/26	26.3	101.74	32.2	101.16	101.00	-5.9	13,723	-0.04%
2021/07/23	1.1	97.15	6	97.60	97.00	-4.9	13,571	-0.04%
2021/07/22	1.1	97.94	10.1	98.14	97.30	-9	13,652	-0.07%
2021/07/21	29.1	97.83	2	98.70	96.10	27.1	13,730	0.20%
2021/07/20	15.1	99.67	2	101.00	98.90	13.1	13,774	0.10%
2021/07/19	323.3	99.64	5	99.40	100.00	318.3	13,920	2.29%	大買/鉅額交易
2021/07/16	2	98.15	0	0.00	97.80	2	13,929	0.01%
2021/07/15	1	96.00	3	96.17	97.40	-2	13,973	-0.01%
2021/07/14	13.1	96.15	2	96.00	95.30	11.1	14,038	0.08%
2021/07/13	41.4	98.55	2	98.20	97.20	39.4	14,178	0.28%
2021/07/12	14.6	98.71	7	98.64	97.60	7.6	14,447	0.05%
2021/07/09	8.1	102.00	0	0.00	101.00	8.1	14,393	0.06%
2021/07/08	12	106.42	0	0.00	105.50	12	14,472	0.08%
2021/07/07	0	0.00	2	112.00	113.00	-2	14,399	-0.01%
2021/07/06	5.1	113.49	26	113.44	112.50	-21	14,384	-0.15%
2021/07/05	0	0.00	7	109.29	111.50	-7	14,430	-0.05%
2021/07/02	3	107.00	4	106.88	107.00	-1	14,340	-0.01%
2021/06/30	19.1	106.95	1	107.00	107.50	18.1	14,348	0.13%
2021/06/29	9.5	108.71	3	108.17	106.50	6.5	14,334	0.05%
2021/06/28	3.1	106.50	19	106.97	110.00	-15.9	14,388	-0.11%
2021/06/25	29.2	109.33	5.1	109.10	108.50	24.1	14,245	0.17%
2021/06/24	5.1	111.90	0	0.00	112.00	5.1	14,121	0.04%
2021/06/23	8.2	111.39	3	111.67	110.50	5.2	14,188	0.04%
2021/06/22	46.1	114.25	21	111.98	111.00	25.1	14,126	0.18%
2021/06/21	29.9	120.88	16	119.47	118.00	13.8	13,793	0.10%
2021/06/18	19.1	121.56	31	121.73	125.00	-11.9	13,541	-0.09%
2021/06/17	4	113.13	8.3	115.30	116.00	-4.3	13,286	-0.03%
2021/06/16	1	112.50	0	0.00	112.00	1	13,203	0.01%
2021/06/15	16	111.00	4	112.00	112.50	12	13,380	0.09%
2021/06/11	18	111.97	0.1	112.00	111.00	17.9	13,419	0.13%
2021/06/10	4.2	114.83	2	113.00	114.00	2.2	13,623	0.02%
2021/06/09	18	113.47	6.1	113.32	113.50	11.9	13,743	0.09%
2021/06/08	9.1	112.54	7	111.79	110.50	2.1	13,739	0.02%
2021/06/07	11	109.91	3	109.00	111.50	8	13,982	0.06%
2021/06/04	3	112.50	1	113.50	112.00	2	14,326	0.01%
2021/06/03	2.1	111.05	5	112.50	114.00	-2.9	14,526	-0.02%
2021/06/02	30.2	113.19	13	110.54	110.00	17.2	14,698	0.12%
2021/06/01	8	113.44	16	113.53	113.50	-8	14,626	-0.05%
2021/05/31	8.5	108.88	6	110.25	110.00	2.5	14,522	0.02%
2021/05/28	4	108.25	11	108.32	108.00	-7	14,490	-0.05%
2021/05/27	27.1	105.20	24	104.44	105.00	3.1	14,401	0.02%
2021/05/26	25.1	104.80	12	105.38	103.00	13.1	14,398	0.09%
2021/05/25	30.3	101.66	37	104.68	106.00	-6.7	14,306	-0.05%
2021/05/24	10	97.29	26	97.83	99.10	-16	14,150	-0.11%
2021/05/21	37.1	99.68	34.1	99.34	99.60	3	14,500	0.02%
2021/05/20	19.2	103.49	11	103.91	102.00	8.2	14,231	0.06%
2021/05/19	17	114.71	14	115.21	113.00	3	13,924	0.02%
2021/05/18	26.7	111.19	21.5	112.33	115.00	5.1	13,880	0.04%
2021/05/17	15	105.27	23	105.85	106.50	-8.1	13,825	-0.06%
2021/05/14	11	102.32	9	102.61	100.00	2	13,398	0.02%
2021/05/13	26	95.38	27.4	94.45	97.20	-1.4	13,010	-0.01%
2021/05/12	0	104.00	4.5	104.11	104.00	-4.5	12,347	-0.04%
2021/05/11	11.3	116.75	15	118.60	115.50	-3.7	12,296	-0.03%
2021/05/10	37.1	126.26	23	127.26	128.00	14.1	12,100	0.12%
2021/05/07	8	121.31	6	124.08	122.00	2	11,789	0.02%
2021/05/06	17	122.59	13.1	119.45	120.00	3.9	11,685	0.03%
2021/05/05	5.8	126.17	11	125.50	123.50	-5.3	11,554	-0.05%
2021/05/04	10.8	123.85	13.1	125.23	121.50	-2.4	11,406	-0.02%
2021/05/03	9.2	129.67	10	130.40	125.00	-0.8	11,245	-0.01%
2021/04/29	18.3	118.73	5.1	121.10	123.00	13.1	11,012	0.12%
2021/04/28	0.8	121.00	9	119.61	120.50	-8.3	10,953	-0.08%
2021/04/27	12.1	117.97	35	119.10	119.00	-22.9	10,947	-0.21%
2021/04/26	0	0.00	93.3	114.01	117.00	-93.3	10,762	-0.87%
2021/04/23	82.2	110.46	2	110.72	111.00	80.2	10,613	0.76%
2021/04/22	50.1	105.33	13	107.46	104.00	37	10,485	0.35%
2021/04/21	15.1	106.70	0	108.50	106.50	15.1	10,433	0.14%
2021/04/20	3	107.67	1.4	107.79	108.00	1.6	10,536	0.02%
2021/04/19	25.2	108.74	20.2	109.15	110.00	5	10,499	0.05%
2021/04/16	21.3	115.26	10.2	115.71	115.50	11.1	10,319	0.11%
2021/04/15	13	107.77	13.5	108.96	108.00	-0.5	10,045	0.00%
2021/04/14	3	104.97	6.1	105.83	107.50	-3.1	9,963	-0.03%
2021/04/13	19.5	104.83	11	104.05	101.50	8.5	9,837	0.09%
2021/04/12	11.1	105.90	19.5	104.87	104.00	-8.4	9,844	-0.09%
2021/04/09	4	101.25	6	101.42	102.00	-2	9,781	-0.02%
2021/04/08	6.2	99.50	0	0.00	98.80	6.2	9,660	0.06%
2021/04/07	1	100.00	4	100.15	100.50	-3	9,626	-0.03%
2021/04/06	2	100.50	5	99.74	99.60	-3	9,614	-0.03%
2021/04/01	6	99.40	1	99.10	98.60	5	9,580	0.05%
2021/03/31	9	99.50	23	99.06	99.80	-14	9,513	-0.15%
2021/03/30	3	97.10	0	0.00	96.80	3	9,388	0.03%
2021/03/29	7	97.87	5	97.68	97.50	2	9,386	0.02%
2021/03/26	1	96.90	3	96.40	97.30	-2	9,390	-0.02%
2021/03/25	8	94.28	7	94.71	94.80	1	9,360	0.01%
2021/03/24	10	96.30	11.1	96.16	95.80	-1.1	9,397	-0.01%
2021/03/23	7	95.74	7	95.73	96.70	0	9,391	0.00%
2021/03/22	35.1	98.43	20	97.12	97.10	15.1	9,377	0.16%
2021/03/19	5	96.56	46	95.82	96.80	-41	9,286	-0.44%
2021/03/18	20.1	96.58	22.2	96.47	96.20	-2.1	9,267	-0.02%
2021/03/17	12	94.73	3	94.83	93.70	9	9,111	0.10%
2021/03/16	13	93.86	16.2	94.85	95.50	-3.2	9,134	-0.04%
2021/03/15	10.1	95.33	12.1	94.08	94.70	-2	9,070	-0.02%
2021/03/12	16	94.03	10.2	93.60	93.50	5.8	9,105	0.06%
2021/03/11	74.4	94.80	47	95.27	95.80	27.4	9,014	0.30%
2021/03/10	42	91.10	64	92.39	92.40	-22	8,729	-0.25%
2021/03/09	4.2	89.50	10	89.62	90.60	-5.8	8,454	-0.07%
2021/03/08	3	88.77	16	88.59	87.40	-13	8,222	-0.16%
2021/03/05	14	84.00	5	84.54	85.40	9	8,024	0.11%
2021/03/04	0	85.10	1	86.10	85.00	-1	8,003	-0.01%
2021/03/03	2	84.80	1	83.90	84.60	1	8,022	0.01%
2021/03/02	7	85.81	5	86.60	85.30	2	7,980	0.03%
2021/02/26	3.1	86.97	1.2	88.46	87.00	1.9	7,937	0.02%
2021/02/25	5	88.10	0.1	88.60	88.00	4.9	7,912	0.06%
2021/02/24	7	90.07	9.1	89.07	88.20	-2.1	8,013	-0.03%
2021/02/23	13.2	90.13	20.1	91.60	90.20	-6.9	8,056	-0.09%
2021/02/22	14.1	86.78	18.1	86.15	87.80	-4.1	7,612	-0.05%
2021/02/19	6	83.70	3	84.77	85.00	3	7,414	0.04%
2021/02/18	4.1	83.52	7	85.21	85.30	-2.9	7,308	-0.04%
2021/02/17	21	83.25	42	83.11	85.10	-21	7,090	-0.30%
2021/02/05	4	78.90	13	78.92	79.10	-9	6,712	-0.13%
2021/02/04	3	77.67	0	0.00	77.00	3	6,653	0.05%
2021/02/03	0	0.00	3	78.67	78.70	-3	6,657	-0.05%
2021/02/01	23	76.91	0	0.00	77.20	23	6,705	0.34%
2021/01/29	2	79.80	3	79.63	78.90	-1	6,681	-0.01%
2021/01/28	8	79.23	8	79.84	78.90	0	6,647	0.00%
2021/01/27	4.1	80.65	12	80.91	80.20	-7.9	6,585	-0.12%
2021/01/26	4.1	80.35	0.1	80.59	79.60	4	6,558	0.06%
2021/01/25	0	0.00	13	80.38	80.60	-13	6,531	-0.20%
2021/01/22	0	0.00	8.3	78.17	78.60	-8.3	6,476	-0.13%
2021/01/21	2	75.80	3	75.53	76.10	-1	6,645	-0.02%
2021/01/20	19.2	77.36	1	76.10	76.00	18.2	7,126	0.25%
2021/01/19	1	79.60	3	79.43	79.70	-2	6,990	-0.03%
2021/01/18	5	79.22	3	78.40	79.00	2	7,009	0.03%
2021/01/15	5.1	80.52	1	80.60	79.90	4.1	6,970	0.06%
2021/01/14	4	80.75	4	80.98	80.60	0	6,955	0.00%
2021/01/13	3	80.13	15.3	80.72	81.30	-12.3	6,921	-0.18%
2021/01/12	1	79.70	1	79.80	79.00	0	6,807	0.00%
2021/01/08	0	0.00	2	78.65	79.10	-2	6,695	-0.03%
2021/01/07	4.1	76.69	2	78.20	78.20	2.1	6,626	0.03%
2021/01/06	10	77.84	2.2	77.11	77.80	7.8	6,613	0.12%
2021/01/05	1	79.30	0	79.30	78.90	1	6,566	0.01%
2021/01/04	4	77.98	0	0.00	78.50	4	6,500	0.06%
2020/12/31	0.1	77.80	1	78.60	77.80	-1	6,519	-0.01%
2020/12/30	1	77.60	0	0.00	77.90	1	6,474	0.02%
2020/12/29	8.3	77.47	10	78.00	77.30	-1.8	6,531	-0.03%
2020/12/28	3	77.40	0	78.10	77.60	3	6,546	0.05%
2020/12/25	3.1	76.67	5	77.00	76.60	-2	6,659	-0.03%
2020/12/24	17	76.99	3	76.70	76.20	14	6,847	0.20%
2020/12/23	1.1	76.99	0	0.00	76.30	1.1	6,908	0.02%
2020/12/22	3	77.54	0	0.00	76.60	3	7,019	0.04%
2020/12/21	4	78.83	0	0.00	78.50	4	7,021	0.06%
2020/12/18	1	80.50	2	80.90	80.40	-1	6,925	-0.01%
2020/12/17	2	79.55	6	79.60	79.60	-4	6,819	-0.06%
2020/12/16	0	0.00	1	78.90	78.80	-1	6,773	-0.01%
2020/12/15	0	0.00	15	78.43	77.60	-15	6,734	-0.22%
2020/12/14	23.1	77.16	20	78.00	77.10	3.1	6,662	0.05%
2020/12/11	5.1	77.01	1	76.50	76.90	4.1	6,681	0.06%
2020/12/10	26.1	78.93	36	78.23	78.30	-9.9	6,647	-0.15%
2020/12/09	22	80.35	1	81.90	80.00	21	6,642	0.32%
2020/12/08	5	82.00	7	82.40	81.80	-2	6,544	-0.03%
2020/12/07	0.1	79.30	28	80.30	81.10	-28	6,359	-0.44%
2020/12/04	29	79.59	3	79.63	80.10	26	6,429	0.40%
2020/12/03	4	80.23	27	80.60	80.60	-23	6,484	-0.35%
2020/12/02	0	0.00	2	79.10	78.90	-2	6,501	-0.03%
2020/12/01	27	78.30	34	79.09	78.80	-7	6,622	-0.11%
2020/11/30	17	78.66	0	0.00	78.50	17	6,923	0.25%
2020/11/27	1	79.90	10	79.40	79.50	-9	7,176	-0.13%
2020/11/26	17	77.88	16	78.50	78.40	1	7,174	0.01%
2020/11/25	5	78.88	6.1	77.58	78.50	-1.1	7,231	-0.01%
2020/11/24	15	78.80	0	79.20	78.10	15	7,298	0.20%
2020/11/23	18.1	79.86	8	80.63	79.90	10.1	7,265	0.14%
2020/11/20	5	75.10	14	79.23	79.50	-9	7,224	-0.12%
2020/11/19	1	76.40	6.3	76.03	75.60	-5.3	7,241	-0.07%
2020/11/18	1.3	75.77	6	75.62	75.10	-4.7	7,279	-0.06%
2020/11/17	1	74.80	13	74.85	74.70	-12	7,387	-0.16%
2020/11/16	5	74.48	0	0.00	73.90	5	7,636	0.07%
2020/11/13	0	0.00	11	73.17	73.60	-11	7,980	-0.14%
2020/11/12	5	72.70	5	73.20	73.00	0	8,477	0.00%
2020/11/11	0	0.00	1	73.20	73.10	-1	8,871	-0.01%
2020/11/10	22	72.82	7	72.36	72.60	15	9,046	0.17%
2020/11/06	1	73.19	0.2	73.00	72.70	0.9	9,255	0.01%
2020/11/05	0	0.00	6	72.53	72.00	-6	9,277	-0.06%
2020/11/04	4.2	71.48	4	71.33	71.90	0.2	9,350	0.00%
2020/11/03	0	0.00	5	72.00	71.60	-5	9,392	-0.05%
2020/11/02	15	70.66	18	71.73	71.70	-3	9,475	-0.03%
2020/10/30	12	71.00	10	71.90	71.80	2	9,541	0.02%
2020/10/29	41	69.81	46	71.09	71.30	-5	9,498	-0.05%
2020/10/28	60	75.05	12	72.07	71.90	48	9,376	0.51%
2020/10/27	10	79.20	12	79.81	79.80	-2	8,963	-0.02%
2020/10/26	1	79.90	0	0.00	79.90	1	9,037	0.01%
2020/10/23	5	78.50	5	79.70	79.10	0	9,172	0.00%
2020/10/22	20	78.90	10	79.50	78.90	10	9,317	0.11%
2020/10/21	10	79.10	0	0.00	78.70	10	9,496	0.11%
2020/10/20	0	0.00	33	79.38	79.40	-33	10,003	-0.33%
2020/10/19	0	0.00	15	77.99	77.90	-15	10,231	-0.15%
2020/10/16	16	76.57	12	76.73	76.00	4	10,291	0.04%
2020/10/15	21	77.62	0	0.00	77.50	21	10,417	0.20%
2020/10/14	2	76.90	26	78.37	79.00	-24	10,478	-0.23%
2020/10/13	10	76.20	10	76.65	76.50	0	10,481	0.00%
2020/10/12	9	75.94	6	75.97	76.00	3	10,497	0.03%
2020/10/08	9	77.66	8	77.70	77.20	1	10,629	0.01%
2020/10/07	0	0.00	1	76.60	76.90	-1	10,769	-0.01%
2020/10/06	23	76.59	7	76.77	76.70	16	11,080	0.14%
2020/10/05	0	0.00	23	76.80	77.30	-23	11,190	-0.21%
2020/09/30	10	75.55	1	77.00	75.50	9	11,254	0.08%
2020/09/29	28	76.88	0	0.00	76.30	28	11,275	0.25%
2020/09/28	0	0.00	30	79.35	80.60	-30	11,179	-0.27%
2020/09/25	16	77.31	20	75.45	75.40	-4	11,178	-0.04%
2020/09/24	20	79.28	12	77.85	77.60	8	11,240	0.07%
2020/09/23	5	81.50	0	0.00	81.10	5	11,329	0.04%
2020/09/22	10	80.75	0	0.00	80.80	10	11,511	0.09%
2020/09/21	4	82.43	1	83.00	82.10	3	11,596	0.03%
2020/09/18	1	82.10	7	82.14	82.30	-6	11,651	-0.05%
2020/09/17	7	81.33	1	81.80	81.30	6	11,768	0.05%
2020/09/16	4	82.13	9	82.34	80.90	-5	11,997	-0.04%
2020/09/15	4	80.90	0	0.00	81.30	4	12,148	0.03%
2020/09/14	3	81.47	21	81.63	80.60	-18	12,192	-0.15%
2020/09/11	11	77.69	11	79.05	79.20	0	12,108	0.00%
2020/09/10	14	78.90	5	78.00	77.60	9	12,109	0.07%
2020/09/09	23	77.65	36	78.73	79.10	-13	12,167	-0.11%
2020/09/08	21	79.30	20	77.95	77.60	1	12,117	0.01%
2020/09/07	21	80.80	27	79.19	79.10	-6	12,086	-0.05%
2020/09/04	25	82.66	11	82.61	82.80	14	12,063	0.12%
2020/09/03	12	86.60	26	85.87	85.10	-14	12,021	-0.12%
2020/09/02	40	85.58	39	82.60	82.60	1	11,870	0.01%
2020/09/01	31	85.74	31	86.57	85.70	0	12,056	0.00%
2020/08/31	22	86.31	23	85.93	84.90	-1	12,498	-0.01%
2020/08/28	30	87.33	12	86.27	86.20	18	12,528	0.14%
2020/08/27	10	88.50	5	88.62	89.70	5	12,491	0.04%
2020/08/26	38	88.86	10	89.61	88.30	28	12,498	0.22%
2020/08/25	8	90.84	50	89.77	91.50	-42	12,417	-0.34%
2020/08/24	1	85.80	1	85.90	86.60	0	12,271	0.00%
2020/08/21	23	85.23	24	85.67	85.30	-1	12,308	-0.01%
2020/08/20	35	86.86	35	83.87	83.50	0	12,342	0.00%
2020/08/19	51	91.43	8	90.55	88.80	43	12,143	0.35%
2020/08/18	39	91.60	48	91.63	91.40	-9	11,859	-0.08%
2020/08/17	66	88.28	34	88.91	86.50	32	11,437	0.28%
2020/08/14	10	85.70	16	85.66	85.50	-6	11,215	-0.05%
2020/08/13	15	79.73	66	83.20	84.00	-51	11,144	-0.46%
2020/08/12	10	80.30	10	79.90	79.90	0	11,150	0.00%
2020/08/11	11	80.83	20	81.85	82.00	-9	11,431	-0.08%
2020/08/10	16	81.48	0	0.00	80.10	16	11,944	0.13%
2020/08/07	18	82.50	0	0.00	82.40	18	12,239	0.15%
2020/08/06	41	82.96	1	83.20	82.50	40	12,885	0.31%
2020/08/05	10	83.80	30	85.53	85.50	-20	13,069	-0.15%
2020/08/04	0	0.00	20	84.55	84.60	-20	13,077	-0.15%
2020/08/03	20	82.93	1	82.60	82.50	19	13,113	0.14%
2020/07/31	22	84.23	0	0.00	84.00	22	13,029	0.17%
2020/07/30	2	85.30	8	85.50	86.50	-6	12,979	-0.05%
2020/07/29	18	85.63	16	85.35	83.60	2	12,920	0.02%
2020/07/28	0	0.00	7	83.87	84.40	-7	12,794	-0.05%
2020/07/27	10	82.95	25	84.46	84.70	-15	12,699	-0.12%
2020/07/24	70	82.95	49.3	85.02	82.40	20.7	12,506	0.17%
2020/07/23	39	78.56	59	78.32	78.70	-20	12,017	-0.17%
2020/07/22	0	0.00	20	75.45	75.30	-20	11,727	-0.17%
2020/07/21	51	74.18	43	75.05	74.40	8	11,633	0.07%
2020/07/20	37	72.25	37	73.59	73.90	0	11,496	0.00%
2020/07/17	3	71.60	20	73.15	73.20	-17	11,448	-0.15%
2020/07/16	20	71.70	20	72.35	72.10	0	11,417	0.00%
2020/07/15	30	71.77	33	72.52	72.00	-3	11,392	-0.03%
2020/07/14	10	72.30	11	74.05	73.70	-1	11,340	-0.01%
2020/07/13	34	74.38	45	75.06	72.10	-11	11,228	-0.10%
2020/07/10	1	72.20	12	72.05	72.00	-11	11,055	-0.10%
2020/07/09	0	0.00	1	70.60	70.80	-1	11,008	-0.01%
2020/07/08	24	71.01	5	71.66	71.40	19	10,907	0.17%
2020/07/07	17	70.41	2	70.30	70.50	15	10,759	0.14%
2020/07/06	1	71.40	1	70.50	71.70	0	10,716	0.00%
2020/07/03	18	69.63	4	70.85	70.30	14	10,669	0.13%
2020/07/02	7	68.51	13	67.77	69.30	-6	10,545	-0.06%
2020/07/01	0	0.00	24	67.66	68.10	-24	10,512	-0.23%
2020/06/30	11	65.00	0	0.00	65.50	11	10,615	0.10%
2020/06/29	1	64.50	2	64.65	66.00	-1	10,749	-0.01%
2020/06/24	23	65.91	10	66.20	65.40	13	10,793	0.12%
2020/06/23	1	66.30	19	66.65	66.90	-18	10,835	-0.17%
2020/06/22	0	0.00	17	65.11	65.10	-17	10,675	-0.16%
2020/06/18	30	65.02	27	64.46	64.80	3	10,482	0.03%
2020/06/17	1	65.20	0	0.00	64.50	1	10,439	0.01%
2020/06/16	3	64.10	13	64.80	64.90	-10	10,415	-0.10%
2020/06/15	10	63.40	10	63.50	62.30	0	10,383	0.00%
2020/06/12	31	60.04	23	61.88	63.00	8	10,376	0.08%
2020/06/11	13	62.59	14	61.88	61.70	-1	10,349	-0.01%
2020/06/10	4	63.73	4	63.23	63.60	0	10,243	0.00%
2020/06/09	20	63.41	3	63.43	63.50	17	10,246	0.17%
2020/06/08	45	66.30	11	66.66	64.30	34	10,178	0.33%
2020/06/05	10	66.80	19	67.33	69.10	-9	9,742	-0.09%
2020/06/04	1	62.80	10	62.50	62.90	-9	9,343	-0.10%
2020/06/03	11	61.75	10	62.20	62.40	1	9,305	0.01%
2020/06/02	15	61.07	11	61.62	61.80	4	9,274	0.04%
2020/06/01	9	60.67	2	60.95	61.60	7	9,252	0.08%
2020/05/29	13	59.28	2	59.90	59.00	11	9,246	0.12%
2020/05/28	22	61.05	51	59.59	59.60	-29	9,175	-0.32%
2020/05/27	22	62.59	22	61.37	61.30	0	9,125	0.00%
2020/05/26	40	62.73	60	63.03	63.50	-20	9,047	-0.22%
2020/05/25	23	61.92	28	62.73	63.10	-5	9,010	-0.06%
2020/05/22	30	62.57	30	61.40	61.40	0	8,966	0.00%
2020/05/21	22	63.18	13	63.81	63.50	9	8,986	0.10%
2020/05/20	20	62.70	23	62.64	62.60	-3	9,153	-0.03%
2020/05/19	38	63.23	35	63.06	62.60	3	9,248	0.03%
2020/05/18	30	61.02	37	62.24	62.00	-7	9,321	-0.08%
2020/05/15	39	60.80	43	61.70	62.40	-4	9,073	-0.04%
2020/05/14	40	59.25	20	60.46	58.90	20	8,670	0.23%
2020/05/13	35	58.96	70	59.00	59.50	-35	8,548	-0.41%
2020/05/12	59	54.35	23	55.35	55.80	36	8,300	0.43%
2020/05/11	0	0.00	1	53.00	53.10	-1	8,239	-0.01%
2020/05/06	1	50.40	0	0.00	50.30	1	8,852	0.01%
2020/05/05	1	51.30	1	51.00	51.10	0	8,853	0.00%
2020/04/30	1	51.90	0	0.00	52.00	1	8,884	0.01%
2020/04/23	0	0.00	2	52.20	52.40	-2	9,098	-0.02%
2020/04/22	3	51.27	0.4	51.70	51.70	2.6	9,145	0.03%
2020/04/20	0	0.00	6	54.47	54.50	-6	9,017	-0.07%
2020/04/17	0	0.00	11	55.00	53.20	-11	8,961	-0.12%
2020/04/16	3	54.00	0	0.00	54.00	3	8,864	0.03%
2020/04/15	3	53.67	0	0.00	54.00	3	8,778	0.03%
2020/04/14	0	0.00	2	52.10	53.00	-2	8,667	-0.02%
2020/04/07	2	51.70	0	0.00	51.70	2	8,548	0.02%
2020/04/06	1	51.90	5	52.48	52.40	-4	8,511	-0.05%
2020/04/01	6	51.95	5	51.52	52.50	1	8,404	0.01%
2020/03/31	6	50.04	23	48.73	51.00	-17	8,180	-0.21%
2020/03/30	9	47.03	9	47.01	46.85	0	7,938	0.00%
2020/03/27	23	46.44	14	47.47	46.85	9	7,876	0.11%
2020/03/26	2	43.93	3	44.15	44.20	-1	7,753	-0.01%
2020/03/25	3	41.80	1	43.00	43.60	2	7,689	0.03%
2020/03/24	1	39.10	0	0.00	39.65	1	7,664	0.01%
2020/03/23	1	38.50	0	0.00	38.25	1	7,848	0.01%
2020/03/19	0	0.00	1	37.90	38.15	-1	7,824	-0.01%
2020/03/18	5	41.95	2	42.55	40.00	3	7,764	0.04%
2020/03/17	7	42.79	4	42.90	42.60	3	7,660	0.04%
2020/03/16	3	45.37	9	45.32	43.75	-6	7,611	-0.08%
2020/03/13	7	43.44	3	43.80	45.00	4	7,560	0.05%
2020/03/12	4	47.83	1	47.95	47.55	3	7,448	0.04%
2020/03/11	0.4	49.70	0	0.00	49.40	0.4	7,319	0.01%
2020/03/10	7	49.24	1	49.30	49.60	6	7,263	0.08%
2020/03/09	2	51.25	0	0.00	50.10	2	7,117	0.03%
2020/03/06	0	0.00	1	52.10	52.60	-1	7,020	-0.01%
2020/03/04	0	0.00	1	51.40	51.90	-1	6,967	-0.01%
2020/03/03	0	0.00	1	53.40	52.60	-1	6,897	-0.01%
2020/03/02	1	52.10	1	52.20	52.20	0	6,841	0.00%
2020/02/27	2	52.95	6	53.13	52.10	-4	6,759	-0.06%
2020/02/26	1	54.00	0	0.00	53.90	1	6,686	0.01%
2020/02/25	10	54.40	20	54.65	54.40	-10	6,672	-0.15%
2020/02/24	4	54.95	31	54.89	55.30	-27	6,702	-0.40%
2020/02/21	4	55.18	14	55.13	54.90	-10	6,633	-0.15%
2020/02/20	3	56.90	89	57.12	58.00	-86	6,321	-1.36%
2020/02/19	64	58.53	17	59.71	57.70	47	6,154	0.76%
2020/02/18	8	58.95	0	0.00	58.30	8	6,006	0.13%
2020/02/17	2	59.20	1	58.90	58.70	1	5,922	0.02%
2020/02/14	26	58.75	22	58.09	58.90	4	5,789	0.07%
2020/02/13	6	58.30	5	57.70	59.00	1	5,527	0.02%
2020/02/12	8	55.99	22	56.10	56.00	-14	5,085	-0.28%
2020/02/11	97	54.92	58	55.06	55.80	39	4,882	0.80%
2020/02/10	62	54.07	13	53.36	54.30	49	4,523	1.08%
2020/02/07	2	51.90	10	52.20	51.90	-8	4,220	-0.19%
2020/02/06	9	52.10	0	0.00	52.20	9	4,323	0.21%
2020/02/05	2	51.50	0	0.00	51.40	2	4,346	0.05%
2020/02/03	5	49.76	2	50.10	51.10	3	4,300	0.07%
2020/01/31	1	51.50	1	51.20	51.20	0	4,330	0.00%
2020/01/30	9	50.14	0	0.00	50.80	9	4,358	0.21%
2020/01/20	1	52.20	6	52.30	52.20	-5	4,395	-0.11%
2020/01/17	0	0.00	2	52.00	51.90	-2	4,311	-0.05%
2020/01/16	2	51.30	2	50.80	51.20	0	4,218	0.00%
2020/01/14	1	50.70	0	0.00	50.60	1	4,289	0.02%
2020/01/13	1	50.60	1	50.60	50.60	0	4,324	0.00%
2020/01/10	3	50.60	0	0.00	50.40	3	4,370	0.07%
2020/01/09	1	50.20	0	0.00	50.20	1	4,397	0.02%
2020/01/08	3	50.00	0	0.00	50.30	3	4,419	0.07%
2020/01/07	8	49.63	1	49.65	49.60	7	4,413	0.16%
2020/01/06	1	49.80	0	0.00	50.00	1	4,421	0.02%
2020/01/03	3	49.90	1	50.10	50.20	2	4,428	0.05%
2020/01/02	1	50.30	0	0.00	50.00	1	4,433	0.02%
2019/12/31	1	49.70	0	0.00	49.70	1	4,409	0.02%
2019/12/30	1	50.00	0	0.00	50.10	1	4,382	0.02%
2019/12/26	1	51.50	0	0.00	50.70	1	4,383	0.02%
2019/12/23	1	51.50	6	51.35	50.90	-5	4,519	-0.11%
2019/12/18	5	53.00	0	0.00	52.70	5	4,889	0.10%
2019/12/16	1	50.90	0	0.00	51.20	1	4,757	0.02%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/05	1	50.60	0	0.00	50.50	1	5,072	0.02%
2019/11/28	2	50.80	0	0.00	50.80	2	5,511	0.04%
2019/11/27	0	0.00	1	51.70	51.30	-1	5,545	-0.02%
2019/11/22	2	51.50	2	52.20	52.00	0	5,657	0.00%
2019/11/21	0	0.00	3	52.03	51.80	-3	5,816	-0.05%
2019/11/18	0	0.00	2	50.20	50.40	-2	6,032	-0.03%
2019/11/15	4	49.33	0	0.00	49.05	4	6,428	0.06%
2019/11/13	3	50.02	1	50.10	49.95	2	6,828	0.03%
2019/11/06	0	0.00	1	52.20	51.90	-1	7,483	-0.01%
2019/11/05	1	53.10	5	52.80	52.60	-4	7,449	-0.05%
2019/11/04	0	0.00	5	52.08	52.30	-5	7,357	-0.07%
2019/11/01	1	50.70	0	0.00	51.20	1	7,285	0.01%
2019/10/30	1	50.70	0	0.00	50.70	1	7,389	0.01%
2019/10/28	0	0.00	4	51.60	51.50	-4	7,324	-0.05%
2019/10/23	1	49.85	1	50.10	49.80	0	7,276	0.00%
2019/10/17	4	48.73	2	48.95	49.30	2	7,309	0.03%
2019/10/08	2	49.73	0	0.00	49.70	2	7,693	0.03%
2019/10/07	0	0.00	1	50.30	50.20	-1	7,754	-0.01%
2019/10/03	3	50.13	1	49.80	50.20	2	7,897	0.03%
2019/10/02	1	49.95	0	0.00	50.10	1	7,934	0.01%
2019/10/01	1	49.10	3	49.05	49.45	-2	7,976	-0.03%
2019/09/27	5	49.68	4	49.81	49.65	1	8,032	0.01%
2019/09/26	1	51.30	1	51.70	51.10	0	8,010	0.00%
2019/09/25	7	52.40	2	52.00	51.80	5	8,066	0.06%
2019/09/24	0	0.00	3	53.70	53.90	-3	7,979	-0.04%
2019/09/20	11	51.22	0	0.00	51.10	11	8,281	0.13%
2019/09/16	0	0.00	2	52.10	51.70	-2	8,714	-0.02%
2019/09/12	0	0.00	1	52.10	52.70	-1	8,734	-0.01%
2019/09/11	0	0.00	2	53.80	52.30	-2	8,823	-0.02%
2019/09/05	1	52.40	0	0.00	52.40	1	8,571	0.01%
2019/09/02	3	51.23	8	50.60	51.40	-5	8,407	-0.06%
2019/08/30	0	0.00	5	53.10	52.80	-5	8,226	-0.06%
2019/08/29	5	52.90	5	52.70	52.60	0	8,179	0.00%
2019/08/28	5	52.50	8	52.94	53.00	-3	8,140	-0.04%
2019/08/27	0	0.00	2	52.60	52.20	-2	8,115	-0.02%
2019/08/26	2	53.70	3	53.03	52.70	-1	8,061	-0.01%
2019/08/23	5	52.84	0	0.00	53.00	5	7,872	0.06%
2019/08/22	6	53.20	1	52.90	53.30	5	7,829	0.06%
2019/08/21	2	53.25	0	0.00	53.10	2	7,731	0.03%
2019/08/20	9	52.47	5	52.70	52.80	4	7,524	0.05%
2019/08/19	0	0.00	13	50.52	50.80	-13	7,070	-0.18%
2019/08/16	1	47.30	2	48.83	49.60	-1	6,718	-0.01%
2019/08/15	1	47.00	0	0.00	46.30	1	6,506	0.02%
2019/08/13	0	0.00	9	49.67	49.40	-9	6,243	-0.14%
2019/08/12	2	49.70	1	50.00	49.45	1	6,127	0.02%
2019/08/08	0	0.00	1	47.20	46.80	-1	5,960	-0.02%
2019/08/07	7	46.04	0	0.00	46.20	7	5,917	0.12%
2019/08/06	1	46.10	2	45.25	46.50	-1	5,914	-0.02%
2019/08/05	3	45.55	4	45.34	45.60	-1	5,859	-0.02%
2019/08/02	1	45.25	0	0.00	45.20	1	5,864	0.02%
2019/08/01	10	45.70	0	0.00	45.55	10	5,812	0.17%
2019/07/29	1	48.00	0	0.00	48.30	1	5,732	0.02%
2019/07/26	2	48.60	1	48.80	48.70	1	5,685	0.02%
2019/07/25	1	48.80	1	49.50	48.75	0	5,664	0.00%
2019/07/24	1	48.95	1	48.80	48.90	0	5,604	0.00%
2019/07/23	2	48.95	2	48.95	49.00	0	5,588	0.00%
2019/07/22	0	0.00	1	48.25	48.35	-1	5,537	-0.02%
2019/07/19	5	48.18	3	48.52	48.20	2	5,577	0.04%
2019/07/18	2	48.48	2	48.33	48.05	0	5,493	0.00%
2019/07/17	2	48.45	2	49.23	48.90	0	5,448	0.00%
2019/07/16	2	48.80	2	48.90	48.80	0	5,380	0.00%
2019/07/15	3	49.93	0	0.00	49.90	3	5,272	0.06%
2019/07/12	0	0.00	13	54.33	53.50	-13	5,095	-0.26%
2019/07/11	12	52.97	2	52.80	52.80	10	5,063	0.20%
2019/07/10	1	52.80	1	52.60	52.50	0	5,002	0.00%
2019/07/09	5	52.88	5	52.72	52.30	0	4,972	0.00%
2019/07/05	3	54.97	9	54.82	54.70	-6	4,867	-0.12%
2019/07/04	3	55.50	2	55.25	54.60	1	4,792	0.02%
2019/07/03	3	53.43	3	54.10	54.40	0	4,751	0.00%
2019/07/02	3	53.40	3	54.00	54.20	0	4,750	0.00%
2019/07/01	1	54.40	3	54.07	53.80	-2	4,823	-0.04%
2019/06/28	5	52.16	5	52.62	53.20	0	4,739	0.00%
2019/06/27	3	52.57	13	52.95	53.40	-10	4,581	-0.22%
2019/06/26	1	49.45	12	49.84	50.00	-11	4,170	-0.26%
2019/06/25	10	48.12	0	0.00	47.75	10	3,984	0.25%
2019/06/20	1	47.85	0	0.00	47.50	1	3,768	0.03%
2019/06/19	0	0.00	3	48.00	48.50	-3	3,870	-0.08%
2019/06/05	5	44.85	5	45.00	44.85	0	4,237	0.00%
2019/06/04	3	44.90	3	44.95	44.90	0	4,282	0.00%
2019/05/29	7	44.39	0	0.00	44.40	7	4,598	0.15%
2019/05/20	0	0.00	1	45.05	44.75	-1	5,978	-0.02%
2019/05/17	10	46.05	10	45.75	44.90	0	6,113	0.00%
2019/05/16	1	45.05	0	0.00	44.95	1	6,412	0.02%
2019/05/15	1	47.00	0	0.00	46.80	1	6,446	0.02%
2019/05/10	1	46.20	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	48.00	0	0.00	47.20	1	6,687	0.01%
2019/05/02	1	49.50	0	0.00	50.10	1	6,924	0.01%
2019/04/30	2	49.60	0	0.00	49.65	2	6,962	0.03%
2019/04/26	0	0.00	6	50.97	50.80	-6	6,989	-0.09%
2019/04/25	1	52.50	0	0.00	51.30	1	7,103	0.01%
2019/04/18	5	51.92	2	52.20	51.20	3	7,282	0.04%
2019/04/17	6	52.95	10	52.87	52.40	-4	7,451	-0.05%
2019/04/11	0	0.00	2	51.10	50.80	-2	7,721	-0.03%
2019/04/10	1	51.30	2	51.00	51.00	-1	7,800	-0.01%
2019/04/09	1	50.90	1	50.90	52.30	0	7,968	0.00%
2019/04/03	26	51.47	22	51.41	51.20	4	8,665	0.05%
2019/04/02	1	49.10	1	49.65	49.80	0	9,014	0.00%
2019/04/01	2	49.68	1	49.90	49.30	1	9,380	0.01%
2019/03/29	3	49.18	0	0.00	49.10	3	9,440	0.03%
2019/03/28	1	48.80	0	0.00	49.05	1	9,726	0.01%
2019/03/27	3	48.55	2	48.35	49.00	1	9,779	0.01%
2019/03/26	1	49.55	5	49.35	49.30	-4	9,742	-0.04%
2019/03/25	2	48.95	2	48.65	49.15	0	9,760	0.00%
2019/03/22	23	51.20	17	50.54	50.50	6	9,734	0.06%
2019/03/21	1	50.00	4	49.73	50.50	-3	9,659	-0.03%
2019/03/20	0	0.00	21	48.11	48.00	-21	9,503	-0.22%
2019/03/14	0	0.00	3	46.00	45.95	-3	9,587	-0.03%
2019/03/13	3	46.42	1	46.35	46.25	2	9,640	0.02%
2019/03/12	1	46.50	17	46.61	46.65	-16	9,668	-0.17%
2019/03/11	2	46.23	10	46.35	46.65	-8	9,782	-0.08%
2019/03/08	24	46.17	20	46.38	46.35	4	9,850	0.04%
2019/03/07	13	47.45	2	47.20	46.70	11	9,953	0.11%
2019/03/06	11	47.34	2	47.40	47.75	9	10,031	0.09%
2019/03/05	3	48.17	1	49.00	47.75	2	10,119	0.02%
2019/03/04	6	48.85	0.2	49.00	48.90	5.8	10,064	0.06%
2019/02/27	1	48.50	0	0.00	47.90	1	10,060	0.01%
2019/02/26	3	47.48	4	47.51	47.70	-1	9,914	-0.01%
2019/02/25	7	46.07	2	45.98	46.10	5	9,622	0.05%
2019/02/22	2	45.33	2	45.43	45.60	0	9,614	0.00%
2019/02/21	9	46.42	2	46.90	45.50	7	9,562	0.07%
2019/02/20	3	45.15	0	0.00	46.00	3	9,284	0.03%
2019/02/19	4	44.64	0	0.00	44.80	4	9,157	0.04%
2019/02/18	3	44.57	4	44.58	44.65	-1	9,236	-0.01%
2019/02/15	27	44.23	21	43.71	44.00	6	9,092	0.07%
2019/02/14	5	42.71	1	42.95	42.95	4	8,790	0.05%
2019/02/13	2	41.80	4	42.05	42.90	-2	8,705	-0.02%
2019/02/12	2	41.55	1	41.75	41.70	1	8,571	0.01%
2019/01/30	3	40.20	0	0.00	40.15	3	8,432	0.04%
2019/01/24	2	40.60	2	41.05	39.95	0	8,410	0.00%
2019/01/23	1	40.30	1	40.00	40.80	0	8,328	0.00%
2019/01/18	1	40.25	0	0.00	39.80	1	8,403	0.01%
2019/01/17	0.2	39.95	1	40.35	39.85	-0.8	8,447	-0.01%
2019/01/16	0	0.00	1	39.90	39.70	-1	8,393	-0.01%
2019/01/14	5	39.10	0	0.00	38.90	5	8,399	0.06%
2019/01/11	3	39.80	0	0.00	39.50	3	8,398	0.04%
2019/01/09	1	39.80	4	40.11	39.80	-3	8,352	-0.04%
2019/01/08	1	40.85	0	0.00	40.85	1	8,174	0.01%
2019/01/07	1	39.80	5	40.29	41.15	-4	8,064	-0.05%
2019/01/04	1	38.60	0	0.00	39.20	1	7,973	0.01%
2019/01/03	3	38.95	2	38.85	38.65	1	7,928	0.01%
2019/01/02	2	39.85	0	0.00	39.40	2	7,860	0.03%
2018/12/27	2	42.10	2	41.10	40.45	0	7,688	0.00%
2018/12/26	2	42.60	2	42.53	41.30	0	7,361	0.00%
2018/12/25	0	0.00	5	43.00	44.90	-5	6,817	-0.07%
2018/12/24	0	0.00	3	43.00	43.55	-3	6,266	-0.05%
2018/12/21	2	38.00	2	38.40	38.75	0	5,801	0.00%
2018/12/17	1	37.85	0	0.00	37.75	1	5,397	0.02%
2018/12/14	5	38.11	5	38.10	38.15	0	5,426	0.00%
2018/12/13	1	38.75	0	0.00	38.70	1	5,354	0.02%
2018/12/11	5	39.80	0	0.00	39.00	5	5,259	0.10%
2018/12/06	2	40.40	11	40.38	39.20	-9	5,147	-0.17%
2018/12/04	0	0.00	13	41.58	41.70	-13	5,152	-0.25%
2018/12/03	3	40.52	2	41.00	41.10	1	5,077	0.02%
2018/11/30	5	38.92	0	0.00	38.85	5	4,964	0.10%
2018/11/29	28	39.70	5	39.75	38.60	23	4,884	0.47%
2018/11/28	0	0.00	6	38.79	39.40	-6	4,733	-0.13%
2018/11/27	4	37.20	0	0.00	37.15	4	4,594	0.09%
2018/11/22	2	38.75	6	38.52	38.00	-4	4,684	-0.09%
2018/11/21	2	37.03	0	0.00	37.05	2	4,700	0.04%
2018/11/16	1	37.10	0	0.00	38.50	1	4,576	0.02%
2018/11/15	0	0.00	2	38.60	38.30	-2	4,481	-0.04%
2018/11/13	2	39.95	4	39.55	40.40	-2	4,610	-0.04%
2018/11/09	4	41.20	0	0.00	41.55	4	4,917	0.08%
2018/11/08	0	0.00	4	42.45	41.30	-4	5,188	-0.08%
2018/11/05	4	41.60	0	0.00	41.50	4	5,310	0.08%
2018/11/02	0	0.00	1	42.00	42.05	-1	5,347	-0.02%
2018/11/01	0	0.00	1	42.30	42.50	-1	5,348	-0.02%
2018/10/31	1	39.70	0	0.00	40.45	1	5,354	0.02%
2018/10/29	1	41.00	1	39.60	39.90	0	5,366	0.00%
2018/10/24	2	38.00	1	38.20	38.45	1	5,452	0.02%
2018/10/23	0	0.00	1	39.35	39.10	-1	5,492	-0.02%
2018/10/22	0	0.00	4	39.65	39.45	-4	5,610	-0.07%
2018/10/19	13	39.24	7	40.30	40.20	6	5,771	0.10%
2018/10/17	1	40.80	0	0.00	40.65	1	6,369	0.02%
2018/10/11	3	41.83	0	0.00	41.70	3	6,817	0.04%
2018/10/08	0	0.00	1	47.60	47.60	-1	6,735	-0.01%
2018/10/03	1	48.25	0	0.00	48.15	1	6,761	0.01%
2018/10/02	2	48.80	0	0.00	48.80	2	6,824	0.03%
2018/10/01	0	0.00	1	49.20	49.20	-1	6,911	-0.01%
2018/09/27	1	48.20	0	0.00	48.00	1	7,092	0.01%
2018/09/21	1	48.80	0	0.00	48.60	1	7,166	0.01%
2018/09/20	1	48.60	0	0.00	48.60	1	7,211	0.01%
2018/09/17	1	51.60	3	51.40	51.60	-2	7,234	-0.03%
2018/09/13	1	48.80	0	0.00	48.60	1	7,376	0.01%
2018/09/12	3	49.60	0	0.00	49.20	3	7,430	0.04%
2018/08/31	0	0.00	2	52.20	52.40	-2	7,971	-0.03%
2018/08/30	4	51.30	0	0.00	51.30	4	8,074	0.05%
2018/08/28	1	53.80	2	54.20	53.70	-1	8,093	-0.01%
2018/08/21	2	51.90	0	0.00	52.00	2	8,311	0.02%
2018/08/17	2	50.90	2	51.10	50.30	0	8,296	0.00%
2018/08/15	0	0.00	10	57.00	54.40	-10	8,285	-0.12%
2018/08/10	13	57.57	0	0.00	57.20	13	8,745	0.15%
2018/08/09	1	57.10	0	0.00	57.10	1	9,040	0.01%
2018/08/08	1	58.20	0	0.00	57.40	1	9,330	0.01%
2018/08/07	1	57.40	0	0.00	57.60	1	9,430	0.01%
2018/08/02	12	59.10	43	60.08	58.80	-31	9,871	-0.31%
2018/08/01	1	62.20	0	0.00	61.40	1	9,899	0.01%
2018/07/31	40	61.45	0	0.00	61.40	40	9,873	0.41%
2018/07/30	1	60.90	1	60.30	60.30	0	9,961	0.00%
2018/07/27	0	0.00	1	63.60	62.70	-1	9,989	-0.01%
2018/07/26	2	63.30	46	63.46	63.40	-44	9,945	-0.44%
2018/07/25	13	65.43	2	66.35	66.30	11	9,752	0.11%
2018/07/24	35	61.73	1	62.50	62.40	34	9,346	0.36%
2018/07/23	1	58.80	0	0.00	57.70	1	9,108	0.01%
2018/07/20	0	0.00	1	61.00	58.00	-1	9,078	-0.01%
2018/07/19	2	61.35	2	61.20	61.10	0	8,995	0.00%
2018/07/18	0	0.00	1	63.10	62.80	-1	8,980	-0.01%
2018/07/17	1	59.00	0	0.00	59.50	1	8,875	0.01%
2018/07/11	1	62.60	0	0.00	62.60	1	9,133	0.01%
2018/07/10	2	63.30	1	63.30	62.70	1	9,174	0.01%
2018/07/09	2	61.75	0	0.00	61.60	2	9,201	0.02%
2018/07/06	1	64.00	0	0.00	64.20	1	9,259	0.01%
2018/06/28	1	66.20	0	0.00	65.30	1	9,593	0.01%
2018/06/25	0	0.00	3	67.60	67.90	-3	9,618	-0.03%
2018/06/22	1	68.40	27	69.48	67.50	-26	9,587	-0.27%
2018/06/20	1	73.80	0	0.00	73.60	1	9,533	0.01%
2018/06/19	0	0.00	5	74.00	76.50	-5	9,505	-0.05%
2018/06/15	2	74.20	0	0.00	73.90	2	9,390	0.02%
2018/06/14	1	77.40	1	77.00	75.10	0	9,317	0.00%
2018/06/12	1	76.50	0	0.00	77.20	1	9,510	0.01%
2018/06/11	1	76.10	0	0.00	77.50	1	9,498	0.01%
2018/06/08	0	0.00	1	75.00	74.50	-1	9,390	-0.01%
2018/06/07	1	76.70	1	75.10	74.30	0	9,394	0.00%
2018/06/06	1	76.10	1	76.50	76.40	0	9,451	0.00%
2018/06/05	1	79.40	3	78.40	76.20	-2	9,464	-0.02%
2018/06/04	0	0.00	1	79.50	78.80	-1	9,714	-0.01%
2018/06/01	4	79.95	0	0.00	79.90	4	9,873	0.04%
2018/05/31	1	80.70	0	0.00	79.10	1	9,878	0.01%
2018/05/30	2	79.10	1	79.90	78.60	1	9,870	0.01%
2018/05/29	8	80.99	0	0.00	80.80	8	9,810	0.08%
2018/05/28	3	81.30	2	83.00	82.20	1	9,801	0.01%
2018/05/25	5	84.48	3	84.50	83.50	2	9,755	0.02%
2018/05/24	3	87.93	3	86.83	86.40	0	9,690	0.00%
2018/05/22	0	0.00	7	85.81	88.80	-7	9,591	-0.07%
2018/05/21	18	87.22	13	87.15	86.30	5	9,635	0.05%
2018/05/18	23	83.60	15	83.01	85.20	8	9,483	0.08%
2018/05/17	29	78.29	35	78.11	80.60	-6	9,237	-0.06%
2018/05/16	3	80.63	3	80.20	75.60	0	9,016	0.00%
2018/05/15	15	77.10	1	78.00	79.10	14	8,824	0.16%
2018/05/14	18	77.27	18	75.83	77.50	0	8,869	0.00%
2018/05/11	1	75.00	12	75.33	75.90	-11	8,772	-0.13%
2018/05/10	2	75.70	2	76.10	76.00	0	8,738	0.00%
2018/05/09	16	71.22	31	70.79	71.90	-15	8,561	-0.18%
2018/05/08	31	71.45	21	70.90	69.60	10	8,500	0.12%
2018/05/07	11	71.57	6	71.32	71.60	5	8,561	0.06%
2018/05/04	2	69.10	0	0.00	69.30	2	8,656	0.02%
2018/05/03	0	0.00	1	66.60	66.30	-1	8,631	-0.01%
2018/04/30	0	0.00	1	65.40	65.40	-1	9,013	-0.01%
2018/04/27	0	0.00	2	63.90	63.90	-2	9,098	-0.02%
2018/04/24	10	65.00	0	0.00	65.90	10	9,217	0.11%
2018/04/18	0	0.00	1	67.50	67.00	-1	9,337	-0.01%
2018/04/17	0	0.00	1	65.00	65.80	-1	9,534	-0.01%
2018/04/16	4	67.35	1	68.70	66.70	3	9,561	0.03%
2018/04/13	1	69.50	1	69.50	69.50	0	9,646	0.00%
2018/04/12	1	70.70	0	0.00	71.20	1	9,783	0.01%
2018/04/11	2	72.05	12	72.03	73.20	-10	9,756	-0.10%
2018/04/10	7	68.06	0	0.00	67.80	7	9,676	0.07%
2018/04/09	0	0.00	3	71.60	70.00	-3	9,651	-0.03%
2018/04/03	0	0.00	1	67.90	68.50	-1	9,496	-0.01%
2018/04/02	4	68.65	6	68.20	67.70	-2	9,481	-0.02%
2018/03/31	3	66.90	0	0.00	66.80	3	9,370	0.03%
2018/03/30	0	0.00	1	67.80	66.10	-1	9,371	-0.01%
2018/03/28	0	0.00	1	67.10	66.80	-1	9,330	-0.01%
2018/03/27	1	68.10	0	0.00	67.60	1	9,274	0.01%
2018/03/26	2	66.95	0	0.00	67.30	2	9,309	0.02%
2018/03/23	1	66.90	1	66.80	66.60	0	9,455	0.00%
2018/03/22	0	0.00	2	67.00	66.00	-2	9,397	-0.02%
2018/03/21	1	66.70	0	0.00	66.70	1	9,471	0.01%
2018/03/20	27	67.44	27	67.20	67.20	0	9,688	0.00%
2018/03/19	2	67.10	1	68.20	66.90	1	9,804	0.01%
2018/03/16	2	66.75	2	68.40	69.10	0	9,671	0.00%
2018/03/15	2	67.70	0	0.00	67.70	2	9,560	0.02%
2018/03/13	1	66.20	0	0.00	66.30	1	9,590	0.01%
2018/03/12	1	66.60	9	66.82	66.60	-8	9,519	-0.08%
2018/03/09	7	69.61	4	70.00	69.40	3	9,414	0.03%
2018/03/08	13	74.88	1	72.20	72.40	12	9,334	0.13%
2018/03/07	3	71.73	3	72.47	72.70	0	8,991	0.00%
2018/03/06	2	69.70	2	69.40	69.30	0	8,905	0.00%
2018/03/01	0	0.00	1	69.40	70.80	-1	9,006	-0.01%
2018/02/27	1	70.90	0	0.00	70.30	1	8,924	0.01%
2018/02/26	0	0.00	2	72.90	72.60	-2	8,835	-0.02%
2018/02/21	0	0.00	4	73.93	74.10	-4	8,709	-0.05%
2018/02/12	0	0.00	1	68.50	67.40	-1	8,591	-0.01%
2018/02/09	7	66.77	4	66.30	66.30	3	8,509	0.04%
2018/02/06	1	63.50	1	65.50	64.70	0	8,225	0.00%
2018/02/02	0	0.00	4	73.50	74.40	-4	8,218	-0.05%
2018/01/29	2	74.40	9	74.16	75.00	-7	8,311	-0.08%
2018/01/26	5	70.92	1	70.60	70.40	4	8,146	0.05%
2018/01/25	4	72.00	0	0.00	72.80	4	8,089	0.05%
2018/01/24	1	71.90	0	0.00	70.30	1	8,017	0.01%
2018/01/23	2	67.20	4	67.80	67.00	-2	7,896	-0.03%
2018/01/19	0	0.00	1	64.70	65.00	-1	7,927	-0.01%
2018/01/18	2	64.90	2	64.80	64.20	0	7,966	0.00%
2018/01/17	4	64.43	0	0.00	65.20	4	8,030	0.05%
2018/01/16	1	64.30	1	64.00	63.00	0	8,226	0.00%
2018/01/15	0	0.00	2	63.70	63.30	-2	8,247	-0.02%
2018/01/12	1	65.50	1	65.40	65.60	0	8,190	0.00%
2018/01/11	1	64.30	1	67.50	68.00	0	8,023	0.00%
2018/01/10	0	0.00	1	61.00	61.90	-1	7,768	-0.01%
2018/01/09	5	62.56	3	61.53	61.50	2	7,634	0.03%
2018/01/05	3	58.13	2	58.55	58.20	1	7,233	0.01%
2018/01/03	0	0.00	2	54.25	55.30	-2	6,888	-0.03%
2018/01/02	1	52.80	0	0.00	52.80	1	6,782	0.01%