技嘉 (2376)-群益金鼎-新莊券商分點個股進出

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
1774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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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	9	289.00	9	291.17	286.00	0	20,066	0.00%
2024/05/02	7.4	288.19	3	289.83	288.50	4.4	20,359	0.02%
2024/04/30	3	300.00	0	0.00	299.00	3	20,433	0.01%
2024/04/29	0	0.00	1	300.50	301.00	-1	20,774	0.00%
2024/04/26	1	296.50	3	299.50	295.50	-2	21,500	-0.01%
2024/04/25	4	292.25	2	291.00	290.50	2	21,841	0.01%
2024/04/24	4	294.63	6	294.50	299.50	-2	21,890	-0.01%
2024/04/23	1	282.03	1	284.50	281.00	0	21,915	0.00%
2024/04/22	2.1	289.16	4	283.75	282.50	-1.9	21,890	-0.01%
2024/04/19	3	292.34	2.1	294.66	292.50	0.9	21,857	0.00%
2024/04/18	3.3	302.20	0	0.00	302.00	3.3	21,884	0.01%
2024/04/17	6.3	304.68	5	307.20	308.00	1.3	22,149	0.01%
2024/04/16	8.2	302.64	3	304.17	302.00	5.2	22,111	0.02%
2024/04/15	12.4	305.56	4.2	305.85	302.00	8.3	22,218	0.04%
2024/04/12	11	320.27	5.1	322.40	318.00	6	22,071	0.03%
2024/04/11	5.2	320.69	7	321.93	320.50	-1.8	22,015	-0.01%
2024/04/10	36.1	332.89	20.1	327.16	320.00	16	21,964	0.07%
2024/04/09	21.1	340.35	10	338.66	335.00	11.1	21,664	0.05%
2024/04/08	18	334.89	18.3	336.27	340.00	-0.3	21,721	0.00%
2024/04/03	8	316.06	45.1	313.16	317.50	-37.1	21,494	-0.17%
2024/04/02	21.1	315.38	41	316.05	317.00	-19.9	21,370	-0.09%
2024/04/01	10	318.40	10	319.35	318.50	0	21,222	0.00%
2024/03/29	9	317.78	37.1	317.59	316.00	-28.1	21,146	-0.13%
2024/03/28	5.4	310.88	3	309.33	313.00	2.4	20,885	0.01%
2024/03/27	1	304.00	9	307.06	310.00	-8	20,888	-0.04%
2024/03/26	5.1	304.71	6	305.25	304.50	-1	20,952	0.00%
2024/03/25	101.2	308.68	15	307.37	306.00	86.2	20,978	0.41%	大買/
2024/03/22	31.1	299.05	58	299.81	303.00	-26.9	21,011	-0.13%
2024/03/21	56.2	293.34	10	298.05	291.00	46.2	20,568	0.22%
2024/03/20	13.1	298.72	2	295.00	295.00	11.1	20,540	0.05%
2024/03/19	30.1	309.81	25	307.22	305.00	5.1	20,591	0.02%
2024/03/18	3.1	308.69	4	310.25	310.50	-0.9	20,605	0.00%
2024/03/15	7.2	317.94	3	312.33	313.00	4.2	20,670	0.02%
2024/03/14	10	321.15	34	321.44	317.50	-24	20,584	-0.12%
2024/03/13	21	336.40	5	335.90	328.00	16	20,968	0.08%
2024/03/12	9.1	359.83	7	357.43	355.00	2.1	20,947	0.01%
2024/03/11	7	366.78	16	367.75	360.00	-9	21,071	-0.04%
2024/03/08	23.1	363.40	19.3	362.68	358.00	3.8	20,879	0.02%
2024/03/07	7	363.50	4	360.75	359.00	3	20,680	0.01%
2024/03/06	1.2	365.69	4.2	363.43	362.50	-3	20,673	-0.01%
2024/03/05	9	362.83	2	361.75	361.50	7	20,875	0.03%
2024/03/04	17.3	366.62	23.2	366.61	354.50	-5.9	20,978	-0.03%
2024/03/01	7.1	353.02	14	358.14	361.00	-7	20,553	-0.03%
2024/02/29	5	337.20	16	340.47	345.00	-11	20,268	-0.05%
2024/02/27	14	334.39	11	330.55	334.00	3	20,072	0.02%
2024/02/26	9.1	335.36	6.2	333.13	335.00	2.9	20,034	0.01%
2024/02/23	13.2	352.17	10.1	353.62	342.50	3.1	20,105	0.02%
2024/02/22	13.1	352.21	13.6	357.65	347.00	-0.5	20,284	0.00%
2024/02/21	13	348.27	28	348.50	347.50	-15	19,874	-0.08%
2024/02/20	15.1	354.35	10	358.09	357.00	5.1	19,790	0.03%
2024/02/19	15.2	369.81	4.1	368.95	366.50	11.1	19,592	0.06%
2024/02/16	16.4	383.16	19.2	388.21	381.00	-2.8	19,637	-0.01%
2024/02/15	5.1	359.65	9.1	366.16	370.50	-4	19,260	-0.02%
2024/02/05	14.4	336.72	17.2	338.47	337.00	-2.8	18,948	-0.01%
2024/02/02	12	332.67	16.1	332.09	333.00	-4.1	18,947	-0.02%
2024/02/01	3	308.32	2	310.00	313.50	1	18,987	0.01%
2024/01/31	6.1	310.53	7.4	311.02	309.00	-1.3	19,098	-0.01%
2024/01/30	7	303.86	8.2	305.30	305.00	-1.2	19,085	-0.01%
2024/01/29	3	289.67	2	289.26	295.00	1	19,111	0.01%
2024/01/26	6	286.75	8	285.06	284.00	-2	19,311	-0.01%
2024/01/25	14.1	294.37	10	292.00	292.00	4.1	19,532	0.02%
2024/01/24	5	293.10	2	292.00	293.50	3	19,400	0.02%
2024/01/23	27.3	292.87	3.1	291.81	291.00	24.2	19,559	0.12%
2024/01/22	8.2	287.59	22.2	293.04	297.50	-14	19,345	-0.07%
2024/01/19	8	268.75	16.1	268.26	270.50	-8.1	18,793	-0.04%
2024/01/18	2	252.25	2	254.00	256.00	0	18,715	0.00%
2024/01/17	5	263.90	8	261.88	257.00	-3	18,829	-0.02%
2024/01/16	3	261.00	1	261.50	261.50	2	18,890	0.01%
2024/01/15	2	263.50	5	261.20	260.50	-3	19,056	-0.02%
2024/01/12	4	261.75	3	263.33	262.00	1	19,319	0.01%
2024/01/11	8	256.56	18.1	257.94	263.00	-10.1	19,423	-0.05%
2024/01/10	3.1	248.51	1	247.50	247.50	2.1	19,718	0.01%
2024/01/09	1	254.00	8	252.37	252.00	-7	19,960	-0.04%
2024/01/08	1	245.84	1.4	241.85	241.50	-0.4	19,988	0.00%
2024/01/05	3	245.84	1	245.00	243.00	2	20,430	0.01%
2024/01/04	10	249.30	2	248.75	247.00	8	20,781	0.04%
2024/01/03	8	248.75	7	248.00	247.50	1	21,367	0.00%
2024/01/02	12.1	253.16	9	253.38	255.00	3	21,383	0.01%
2023/12/29	7.2	266.76	8	268.56	266.00	-0.9	21,203	0.00%
2023/12/28	2	266.75	31	265.48	265.50	-29	21,225	-0.14%
2023/12/27	2	264.25	1	261.50	264.00	1	21,380	0.00%
2023/12/26	3	263.00	1	262.50	264.00	2	21,804	0.01%
2023/12/25	1	261.50	7	263.86	263.50	-6	22,253	-0.03%
2023/12/22	25	262.14	8	260.81	259.00	17	22,547	0.08%
2023/12/21	1	264.50	8	262.38	262.00	-7	22,777	-0.03%
2023/12/20	6	262.00	11	263.68	261.50	-5	23,024	-0.02%
2023/12/19	5	255.80	14.6	259.30	260.00	-9.6	23,341	-0.04%
2023/12/18	3	255.00	7	256.79	255.50	-4	23,623	-0.02%
2023/12/15	13	256.92	8	257.00	254.00	5	24,052	0.02%
2023/12/14	19.2	256.61	23.2	257.35	257.50	-4	24,102	-0.02%
2023/12/13	4.1	254.09	5	251.40	250.00	-1	24,239	0.00%
2023/12/12	8.1	255.04	6	253.17	250.50	2.1	24,357	0.01%
2023/12/11	9	253.72	5	253.00	251.50	4	24,544	0.02%
2023/12/08	47	265.77	26	262.94	258.50	21	24,567	0.09%
2023/12/07	24	252.75	14.8	252.24	259.50	9.2	24,442	0.04%
2023/12/06	16	241.13	11.5	240.82	243.50	4.6	24,601	0.02%
2023/12/05	7.1	229.80	3	231.84	228.50	4.1	24,768	0.02%
2023/12/04	9.4	241.09	11.2	239.29	236.00	-1.8	25,017	-0.01%
2023/12/01	5	246.80	3	247.17	246.00	2	25,087	0.01%
2023/11/30	3.9	249.34	24.1	249.02	250.00	-20.2	25,309	-0.08%
2023/11/29	8	242.56	30.3	243.57	243.50	-22.3	25,290	-0.09%
2023/11/28	27.1	233.30	29	235.17	235.00	-1.9	25,443	-0.01%
2023/11/27	6	230.50	4	231.89	230.00	2	26,463	0.01%
2023/11/24	6	234.75	13.8	234.83	232.00	-7.8	26,978	-0.03%
2023/11/22	15	234.20	4	234.25	233.50	11	27,809	0.04%
2023/11/21	16.3	240.66	56	240.20	244.00	-39.7	27,996	-0.14%
2023/11/20	7	230.64	5	232.50	233.00	2	28,514	0.01%
2023/11/17	4	230.63	10	230.55	230.50	-6	28,784	-0.02%
2023/11/16	10	232.55	8	232.94	233.00	2	29,414	0.01%
2023/11/15	31.1	234.07	16.1	234.63	228.50	15	29,340	0.05%
2023/11/14	3	227.33	6	229.50	229.50	-3	29,350	-0.01%
2023/11/13	17	227.38	16	227.47	225.50	1	29,605	0.00%
2023/11/10	28	224.63	39	224.91	230.50	-11	29,695	-0.04%
2023/11/09	50.9	230.23	30	230.92	231.00	20.8	29,822	0.07%
2023/11/08	24	226.35	11	225.46	224.50	13	29,683	0.04%
2023/11/07	12	218.25	6	219.50	220.50	6	29,783	0.02%
2023/11/06	14	219.00	10	219.75	220.00	4	30,121	0.01%
2023/11/03	14	227.35	7	222.21	220.50	7	30,274	0.02%
2023/11/02	16	228.75	3	229.52	226.50	13	30,540	0.04%
2023/11/01	2	220.00	0	0.00	221.00	2	30,490	0.01%
2023/10/31	125.1	223.14	133	218.74	217.50	-7.9	30,708	-0.03%	大買/大賣/
2023/10/30	10.1	231.78	10	232.30	232.50	0.1	30,679	0.00%
2023/10/27	1.1	238.31	11	235.14	235.50	-10	30,856	-0.03%
2023/10/26	19	232.71	15	234.90	232.00	4	31,051	0.01%
2023/10/25	6	245.17	5	245.90	245.50	1	31,115	0.00%
2023/10/24	70	240.83	70	242.31	247.00	0	31,257	0.00%
2023/10/23	104.2	241.35	102.3	239.86	239.00	1.9	31,608	0.01%	大買/大賣/
2023/10/20	2	241.73	2	240.01	241.50	0	32,203	0.00%
2023/10/19	3.1	243.67	0	0.00	243.00	3.1	32,573	0.01%
2023/10/18	21.1	248.66	15	248.57	246.00	6.1	33,002	0.02%
2023/10/17	5.1	264.10	4	265.25	261.50	1.1	32,569	0.00%
2023/10/16	30.1	267.10	15.1	270.10	265.50	15	32,685	0.05%
2023/10/13	15.1	270.80	6.1	271.65	271.00	9.1	33,080	0.03%
2023/10/12	12.2	281.37	13.2	285.27	284.50	-1	32,909	0.00%
2023/10/11	36.3	294.12	15.1	282.95	274.00	21.2	33,130	0.06%
2023/10/06	1.1	288.57	8	290.44	289.50	-7	33,267	-0.02%
2023/10/05	15	287.00	15.1	287.76	288.00	-0.1	33,634	0.00%
2023/10/04	5	283.30	5	285.90	287.50	0	33,823	0.00%
2023/10/03	1.2	292.61	19	289.58	290.00	-17.9	34,036	-0.05%
2023/10/02	16.1	294.10	11.3	299.07	290.00	4.8	34,069	0.01%
2023/09/28	28.1	285.30	19	286.21	281.50	9.1	33,874	0.03%
2023/09/27	9	280.39	18	280.36	284.50	-9	33,745	-0.03%
2023/09/26	12	281.29	23	279.07	275.50	-11	33,843	-0.03%
2023/09/25	16	275.94	6	274.25	274.50	10	33,822	0.03%
2023/09/22	33.4	270.05	43	271.63	279.00	-9.6	33,668	-0.03%
2023/09/21	20	265.57	29	265.54	268.50	-9	33,359	-0.03%
2023/09/20	27	263.64	22	263.75	263.50	5	33,008	0.02%
2023/09/19	19	255.95	15	257.27	253.50	4	32,760	0.01%
2023/09/18	16.1	260.78	13	259.85	260.00	3.1	32,765	0.01%
2023/09/15	3	273.00	3	272.67	271.50	0	32,493	0.00%
2023/09/14	2.2	276.92	6	278.17	278.00	-3.9	32,446	-0.01%
2023/09/13	23	268.26	20	269.88	267.50	3	32,186	0.01%
2023/09/12	8	272.87	6	271.83	270.50	2	32,289	0.01%
2023/09/11	108.3	287.50	78.1	288.41	279.50	30.2	32,135	0.09%	大買/
2023/09/08	39.2	313.89	37	312.38	307.50	2.1	31,678	0.01%
2023/09/07	13	306.46	16	310.69	314.50	-3	31,645	-0.01%
2023/09/06	8	308.69	6	310.01	306.50	2	31,971	0.01%
2023/09/05	24.1	310.85	8	311.32	311.00	16.1	32,151	0.05%
2023/09/04	13.1	319.50	4.1	323.09	316.00	9	31,990	0.03%
2023/09/01	74.1	336.00	72	335.52	323.00	2.1	32,027	0.01%
2023/08/31	124	345.78	118.2	347.52	341.00	5.9	31,778	0.02%	大買/大賣/
2023/08/30	125	366.35	129.4	368.05	354.00	-4.3	31,011	-0.01%	大買/大賣/
2023/08/29	120	351.65	127	353.81	354.00	-7	31,023	-0.02%	大買/大賣/
2023/08/28	115.1	342.22	116	344.12	345.00	-0.9	30,750	0.00%	大買/大賣/
2023/08/25	54.2	343.80	49	346.04	342.50	5.2	30,385	0.02%
2023/08/24	106	356.75	118.1	356.27	354.00	-12.1	30,075	-0.04%	大買/大賣/
2023/08/23	124	330.29	114	333.05	334.50	10	29,494	0.03%	大買/大賣/
2023/08/22	128	337.27	150.4	336.38	335.50	-22.4	30,070	-0.07%	大買/大賣/
2023/08/21	15	312.50	12	311.08	310.50	3	29,770	0.01%
2023/08/18	23.1	316.73	12	317.13	312.00	11.1	29,911	0.04%
2023/08/17	22	329.45	15	330.57	331.00	7	29,649	0.02%
2023/08/16	13	316.00	25.3	321.25	334.50	-12.3	29,316	-0.04%
2023/08/15	13	312.38	28.1	313.49	316.00	-15.1	29,189	-0.05%
2023/08/14	26	292.08	26	293.81	296.00	0	29,144	0.00%
2023/08/11	16	303.44	13	304.57	300.50	3	29,103	0.01%
2023/08/10	28.6	303.18	9	299.83	296.00	19.6	28,971	0.07%
2023/08/09	38	335.95	26	342.52	328.50	12	28,392	0.04%
2023/08/08	39.2	342.11	33	338.86	333.50	6.2	27,833	0.02%
2023/08/07	21	325.69	29	329.33	336.50	-8	27,317	-0.03%
2023/08/04	11	304.50	15	304.03	306.00	-4	27,098	-0.01%
2023/08/02	13	317.34	12	307.96	297.00	1	26,783	0.00%
2023/08/01	3.1	317.71	2	315.25	319.00	1.1	26,423	0.00%
2023/07/31	3.1	343.80	1	314.51	314.00	2.1	26,171	0.01%
2023/07/28	4	339.38	7	343.29	347.50	-3	25,871	-0.01%
2023/07/27	14	337.25	12	337.88	332.00	2	25,518	0.01%
2023/07/26	28	340.27	13	342.73	333.00	15	25,212	0.06%
2023/07/25	73.1	368.25	19	369.79	352.50	54.1	24,586	0.22%
2023/07/24	14	333.39	32.1	338.94	354.50	-18.1	23,766	-0.08%
2023/07/21	15	319.73	19	317.32	322.50	-4	23,010	-0.02%
2023/07/20	6	301.92	9.1	302.79	305.00	-3.1	22,300	-0.01%
2023/07/19	14	305.25	34	301.65	298.50	-20	22,068	-0.09%
2023/07/18	28	300.68	31	304.34	312.50	-3	21,625	-0.01%
2023/07/17	26.2	295.07	25	293.70	293.50	1.2	20,944	0.01%
2023/07/14	54.1	297.99	16	299.53	296.00	38.1	20,668	0.18%
2023/07/13	28	310.87	26	321.35	295.50	2	20,034	0.01%
2023/07/12	9	299.50	33	290.88	304.00	-24	19,203	-0.13%
2023/07/11	20	276.63	11	278.27	276.50	9	18,647	0.05%
2023/07/10	21	273.02	36	272.19	273.50	-15	18,304	-0.08%
2023/07/07	6	260.50	10	261.00	261.00	-4	17,909	-0.02%
2023/07/06	3	263.17	3	264.00	264.00	0	17,667	0.00%
2023/07/05	9	261.44	14	266.00	265.00	-5	17,349	-0.03%
2023/07/04	9	262.89	25	261.30	272.50	-16	16,996	-0.09%
2023/07/03	20	248.95	12	251.75	248.00	8	16,641	0.05%
2023/06/30	7	236.07	12	239.08	243.50	-5	16,329	-0.03%
2023/06/29	5	228.90	7	232.86	233.00	-2	16,120	-0.01%
2023/06/28	8	230.25	10	234.50	227.00	-2	15,875	-0.01%
2023/06/27	14	235.57	7	233.29	233.00	7	15,635	0.04%
2023/06/26	26	248.52	8	247.19	243.50	18	15,298	0.12%
2023/06/21	10	256.80	11.1	258.33	260.00	-1.1	15,061	-0.01%
2023/06/20	11	253.77	12	256.13	256.00	-1	14,909	-0.01%
2023/06/19	10	249.80	10	252.85	252.50	0	14,742	0.00%
2023/06/16	16	256.06	27	253.80	254.50	-11	14,558	-0.08%
2023/06/15	20	245.13	23	246.30	246.00	-3	14,123	-0.02%
2023/06/14	16.1	242.16	4	243.25	242.50	12.1	13,790	0.09%
2023/06/13	12	243.25	6	245.92	245.00	6	13,545	0.04%
2023/06/12	17	247.68	20.1	247.58	243.00	-3.1	13,144	-0.02%
2023/06/09	11	233.32	18.1	233.91	240.50	-7.1	12,421	-0.06%
2023/06/08	4	219.75	4	220.74	219.00	0	11,937	0.00%
2023/06/07	13	217.62	22.1	218.95	224.50	-9.1	11,744	-0.08%
2023/06/06	3	208.17	2	212.50	209.00	1	11,416	0.01%
2023/06/05	5	204.60	10.1	209.21	211.50	-5.1	11,220	-0.05%
2023/06/02	10	203.80	13.5	203.06	203.00	-3.5	10,857	-0.03%
2023/06/01	5	189.70	8	187.94	190.50	-3	10,204	-0.03%
2023/05/31	2	186.50	2	187.25	186.50	0	9,895	0.00%
2023/05/30	4	182.25	3	183.34	184.50	1	9,695	0.01%
2023/05/29	30	188.03	30	184.80	186.00	0	9,462	0.00%
2023/05/26	26.1	187.51	25.3	187.16	185.00	0.8	9,012	0.01%
2023/05/25	5	179.90	6.8	179.71	180.00	-1.8	8,182	-0.02%
2023/05/24	11	162.95	15	164.53	165.00	-4	7,686	-0.05%
2023/05/23	5	160.60	4	160.88	160.00	1	7,391	0.01%
2023/05/22	8	161.44	6	161.75	161.50	2	7,261	0.03%
2023/05/19	12	161.42	32	161.28	164.00	-20	7,143	-0.28%
2023/05/18	18	155.50	24.6	155.84	159.50	-6.6	6,904	-0.10%
2023/05/17	6	148.08	6	148.66	149.50	0	6,508	0.00%
2023/05/16	5	143.00	12.1	144.58	144.50	-7.1	6,089	-0.12%
2023/05/15	2	138.50	2	136.25	135.50	0	5,715	0.00%
2023/05/12	6	138.33	4	139.13	139.00	2	5,663	0.04%
2023/05/10	6	135.00	8	137.37	139.50	-2	5,636	-0.04%
2023/05/09	4	137.51	11	138.64	139.00	-7	5,615	-0.12%
2023/05/08	6	136.17	0	0.00	135.00	6	5,574	0.11%
2023/05/04	2	135.50	6	135.50	136.00	-4	5,687	-0.07%
2023/05/03	0	0.00	2	135.50	132.50	-2	5,678	-0.04%
2023/04/24	0	0.00	6	133.50	135.00	-6	5,966	-0.10%
2023/04/21	6	134.25	0	0.00	132.00	6	6,020	0.10%
2023/04/19	0	0.00	1	132.50	134.50	-1	6,132	-0.02%
2023/04/18	0	0.00	2	135.50	135.50	-2	6,115	-0.03%
2023/04/14	0	0.00	3	134.00	134.50	-3	6,224	-0.05%
2023/04/13	1	132.00	2	133.50	132.00	-1	6,302	-0.02%
2023/04/10	0	0.00	3	135.50	136.50	-3	6,250	-0.05%
2023/04/07	3	135.00	10	134.00	134.00	-7	6,227	-0.11%
2023/04/06	1	135.50	9.1	136.44	138.00	-8.1	6,239	-0.13%
2023/03/31	6	132.50	67	132.67	133.50	-61	6,146	-0.99%
2023/03/30	1	133.00	4.2	133.60	133.00	-3.2	6,240	-0.05%
2023/03/29	0	0.00	5	130.00	130.00	-5	6,253	-0.08%
2023/03/24	2	128.75	2	128.50	129.00	0	6,994	0.00%
2023/03/23	0	0.00	4	124.00	126.00	-4	7,530	-0.05%
2023/03/22	1	122.50	13	123.42	123.50	-12	7,667	-0.16%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	8	118.50	16	119.88	120.00	-8	7,621	-0.10%
2023/03/17	9	117.72	0	0.00	118.50	9	7,610	0.12%
2023/03/16	1	119.00	5	121.00	119.50	-4	7,638	-0.05%
2023/03/15	4	120.25	12	119.75	119.00	-8	7,704	-0.10%
2023/03/14	3	116.83	0.1	117.50	117.50	2.9	7,723	0.04%
2023/03/13	2	117.50	0	0.00	118.50	2	7,758	0.03%
2023/03/10	6	118.17	7	119.50	120.00	-1	7,731	-0.01%
2023/03/09	0.1	120.00	14	119.68	119.00	-13.9	7,803	-0.18%
2023/03/08	10	116.95	0	0.00	117.00	10	7,802	0.13%
2023/03/06	7	118.93	0	0.00	118.50	7	7,823	0.09%
2023/03/03	4	119.00	1	119.00	119.00	3	8,044	0.04%
2023/03/02	3	118.50	2	119.50	120.00	1	8,078	0.01%
2023/03/01	2	118.00	2	119.50	120.50	0	8,133	0.00%
2023/02/24	10	119.45	2	122.50	119.00	8	8,196	0.10%
2023/02/23	4	120.50	6	120.75	120.50	-2	8,349	-0.02%
2023/02/22	2	115.00	6	117.00	117.50	-4	8,626	-0.05%
2023/02/21	2	115.50	0	0.00	116.50	2	8,830	0.02%
2023/02/20	4	116.88	1.3	116.83	116.50	2.7	9,029	0.03%
2023/02/17	1	117.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	5	121.50	1.3	120.00	121.00	3.7	9,203	0.04%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/14	6	118.00	2	119.00	119.00	4	9,307	0.04%
2023/02/13	5	116.80	9	117.83	117.50	-4	9,392	-0.04%
2023/02/09	4.3	117.97	0	0.00	117.00	4.3	9,760	0.04%
2023/02/08	1	120.00	3	122.00	120.00	-2	9,879	-0.02%
2023/02/07	0	0.00	1	117.00	119.50	-1	9,880	-0.01%
2023/02/06	2	113.75	2	116.00	116.00	0	9,766	0.00%
2023/02/03	4	114.88	1	114.50	114.50	3	9,695	0.03%
2023/02/02	1	117.50	2	117.75	118.00	-1	9,613	-0.01%
2023/02/01	0	117.00	0	0.00	117.00	0	9,610	0.00%
2023/01/31	1	115.50	0	0.00	115.50	1	9,642	0.01%
2023/01/30	0	0.00	6	117.08	119.50	-6	9,570	-0.06%
2023/01/16	1	114.50	1	114.00	113.50	0	9,558	0.00%
2023/01/13	1	114.50	1	113.50	114.00	0	9,583	0.00%
2023/01/12	0	0.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/11	1	113.50	6	114.00	114.50	-5	10,011	-0.05%
2023/01/10	2	113.75	3	114.00	114.50	-1	10,444	-0.01%
2023/01/06	2	111.75	1	110.50	112.00	1	10,450	0.01%
2023/01/05	3	113.00	45	110.42	110.50	-42	10,448	-0.40%
2023/01/04	1	110.00	1	112.00	112.00	0	10,370	0.00%
2023/01/03	0	0.00	4	109.88	111.00	-4	10,354	-0.04%
2022/12/30	2	108.25	10	107.00	106.50	-8	10,334	-0.08%
2022/12/29	0	0.00	25	107.44	107.50	-25	10,358	-0.24%
2022/12/28	2	104.75	1	105.00	105.50	1	10,389	0.01%
2022/12/27	1	106.00	1	106.00	106.00	0	10,486	0.00%
2022/12/26	7	107.86	3	106.17	105.00	4	10,496	0.04%
2022/12/23	2	103.75	3	105.17	106.50	-1	10,489	-0.01%
2022/12/22	2	104.00	1	103.50	105.00	1	10,577	0.01%
2022/12/21	1	101.00	13	100.73	101.00	-12	10,486	-0.11%
2022/12/20	14	102.93	1	100.00	100.00	13	10,440	0.12%
2022/12/19	2	103.75	1	104.00	103.00	1	10,318	0.01%
2022/12/16	9	108.17	2	109.50	107.00	7	10,187	0.07%
2022/12/15	3	115.50	21	115.17	114.00	-18	9,893	-0.18%
2022/12/14	6	105.67	6	107.83	107.00	0	9,425	0.00%
2022/12/13	1	102.00	1	104.00	102.50	0	9,380	0.00%
2022/12/12	1	101.50	0	0.00	102.50	1	9,527	0.01%
2022/12/09	1	102.00	1	102.50	102.50	0	9,695	0.00%
2022/12/08	2	100.50	1	103.50	102.50	1	9,983	0.01%
2022/12/07	1	100.50	11	100.00	101.00	-10	10,046	-0.10%
2022/12/06	14	104.89	2	106.50	103.50	12	10,246	0.12%
2022/12/05	3	108.83	0	0.00	108.00	3	10,310	0.03%
2022/12/02	1	111.00	1	111.00	111.00	0	10,365	0.00%
2022/12/01	0	0.00	13	112.27	112.50	-13	10,376	-0.13%
2022/11/30	1	108.00	1	111.00	108.00	0	10,259	0.00%
2022/11/29	0	108.50	2	108.00	108.00	-2	10,182	-0.02%
2022/11/28	1	109.00	1	109.00	108.50	0	10,151	0.00%
2022/11/25	14	110.82	4	109.13	107.50	10	10,102	0.10%
2022/11/24	1	105.50	1	106.00	107.00	0	9,830	0.00%
2022/11/23	2.1	107.26	2	105.50	105.50	0.1	9,809	0.00%
2022/11/22	6	106.25	4	109.50	107.00	2	9,772	0.02%
2022/11/21	8.1	108.22	2	108.25	108.00	6.1	9,725	0.06%
2022/11/18	1	111.00	7	111.57	113.00	-6	9,512	-0.06%
2022/11/17	0.1	106.00	4	106.00	107.00	-3.9	9,089	-0.04%
2022/11/16	4	104.00	1	101.50	104.00	3	8,886	0.03%
2022/11/15	2	99.35	4	98.83	99.00	-2	8,682	-0.02%
2022/11/14	4	99.58	3	99.80	100.50	1	8,649	0.01%
2022/11/10	1	99.50	2	100.75	100.50	-1	8,519	-0.01%
2022/11/09	2	101.00	2	100.75	102.50	0	8,495	0.00%
2022/11/08	2	101.25	4	101.38	101.00	-2	8,550	-0.02%
2022/11/07	13	100.88	13	100.87	102.00	0	8,528	0.00%
2022/11/04	4	96.10	3	96.50	96.80	1	8,287	0.01%
2022/11/03	1	92.70	2	93.50	95.10	-1	8,107	-0.01%
2022/11/02	1	91.30	1	92.30	92.50	0	7,989	0.00%
2022/11/01	4	91.48	0	0.00	91.50	4	7,996	0.05%
2022/10/27	1	92.20	4	92.93	93.00	-3	8,161	-0.04%
2022/10/26	2	91.35	2	91.65	91.30	0	8,133	0.00%
2022/10/25	2	89.50	2	90.30	90.20	0	8,121	0.00%
2022/10/24	4	91.78	3	90.87	90.00	1	8,135	0.01%
2022/10/21	1	89.70	1	88.90	90.30	0	8,075	0.00%
2022/10/20	2	89.10	0	0.00	90.00	2	8,092	0.02%
2022/10/19	6	91.17	11	91.15	91.60	-5	8,056	-0.06%
2022/10/18	3	88.93	4	89.93	89.30	-1	7,844	-0.01%
2022/10/17	3	81.20	3	81.43	83.10	0	7,549	0.00%
2022/10/14	3	83.60	3	82.50	82.10	0	7,581	0.00%
2022/10/13	0	0.00	1	82.90	82.90	-1	7,723	-0.01%
2022/10/12	1	82.60	0	0.00	82.70	1	7,919	0.01%
2022/10/06	2	89.65	1	91.40	89.00	1	7,802	0.01%
2022/10/05	2	91.35	1	91.90	90.60	1	7,777	0.01%
2022/09/30	5	88.30	0	0.00	88.30	5	7,713	0.06%
2022/09/29	0	0.00	1	90.00	88.90	-1	7,691	-0.01%
2022/09/28	0	0.00	5	90.00	88.40	-5	7,664	-0.07%
2022/09/27	6	88.87	2	88.70	89.00	4	7,667	0.05%
2022/09/26	0	0.00	31	88.95	89.20	-31	7,668	-0.40%
2022/09/23	0	0.00	25	92.78	92.20	-25	7,904	-0.32%
2022/09/22	2	92.25	36	92.80	93.00	-34	7,956	-0.43%
2022/09/21	1	90.20	0	0.00	90.00	1	7,830	0.01%
2022/09/20	5	94.38	5	93.40	93.20	0	7,646	0.00%
2022/09/19	2	95.25	10	95.51	95.30	-8	7,475	-0.11%
2022/09/16	5	94.70	5	94.58	93.70	0	7,292	0.00%
2022/09/15	1	93.70	6	95.47	95.50	-5	7,172	-0.07%
2022/09/14	2	92.10	2	91.25	91.00	0	6,920	0.00%
2022/09/13	6	93.47	6	94.80	92.90	0	6,768	0.00%
2022/09/12	1	89.30	16	90.87	91.10	-15	6,573	-0.23%
2022/09/08	3	85.37	10	84.80	86.20	-7	6,484	-0.11%
2022/09/06	1	83.60	4	82.08	81.20	-3	6,615	-0.05%
2022/09/05	5	83.58	10	83.84	83.50	-5	6,663	-0.08%
2022/09/02	0	0.00	2	85.20	85.10	-2	6,708	-0.03%
2022/09/01	2	84.30	3	84.20	83.90	-1	6,762	-0.01%
2022/08/31	0	0.00	5	84.70	85.90	-5	6,740	-0.07%
2022/08/30	0	85.00	0	0.00	84.50	0	6,789	0.00%
2022/08/29	2	83.90	2	84.90	84.80	0	6,829	0.00%
2022/08/26	1	86.20	2	86.80	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	2	85.10	85.70	-2	6,768	-0.03%
2022/08/24	1	83.50	1	83.30	83.50	0	6,749	0.00%
2022/08/23	7	83.71	1	83.50	83.50	6	6,791	0.09%
2022/08/22	6	85.85	6	85.48	85.00	0	6,893	0.00%
2022/08/19	6	86.90	4	87.38	87.10	2	6,903	0.03%
2022/08/18	4	85.33	4	86.63	86.90	0	6,890	0.00%
2022/08/17	1	83.70	3	84.93	85.30	-2	6,838	-0.03%
2022/08/16	2	85.30	3	84.07	83.60	-1	6,825	-0.01%
2022/08/15	3	83.53	7	84.37	85.20	-4	6,797	-0.06%
2022/08/12	0	0.00	9	82.33	82.80	-9	6,669	-0.13%
2022/08/11	3	80.30	3	80.80	80.30	0	6,549	0.00%
2022/08/10	0	0.00	75	79.28	79.30	-75	6,543	-1.15%
2022/08/09	0	0.00	7	79.73	79.90	-7	6,553	-0.11%
2022/08/08	3	79.57	0	0.00	79.70	3	6,590	0.05%
2022/08/05	2	80.45	1	80.20	80.60	1	6,588	0.02%
2022/08/04	12	80.50	9	80.29	79.60	3	6,598	0.05%
2022/08/03	9	92.32	0	0.00	92.30	9	6,507	0.14%
2022/08/02	3	92.33	0	0.00	92.20	3	6,427	0.05%
2022/08/01	3	92.73	0	0.00	93.30	3	6,343	0.05%
2022/07/29	5	91.32	2	91.00	91.40	3	6,304	0.05%
2022/07/28	2	91.40	2	90.80	90.70	0	6,307	0.00%
2022/07/27	3	90.23	0	0.00	91.00	3	6,285	0.05%
2022/07/26	15	91.66	0	0.00	89.80	15	6,222	0.24%
2022/07/25	6	93.77	1	93.70	94.00	5	6,130	0.08%
2022/07/22	14	96.40	27	95.49	95.30	-13	6,050	-0.21%
2022/07/21	1	97.20	1.3	96.97	97.90	-0.3	5,927	-0.01%
2022/07/20	31	95.85	8	96.54	96.80	23	5,880	0.39%
2022/07/19	10	94.35	6.5	94.62	93.80	3.5	5,812	0.06%
2022/07/18	4	90.80	16	90.35	91.80	-12	5,674	-0.21%
2022/07/15	0	0.00	8	87.80	87.40	-8	5,653	-0.14%
2022/07/14	5	86.92	5	86.66	87.40	0	5,744	0.00%
2022/07/13	0	0.00	2	85.90	86.00	-2	5,840	-0.03%
2022/07/12	15	83.77	6	84.45	83.40	9	5,872	0.15%
2022/07/11	2	87.40	0	0.00	87.50	2	5,853	0.03%
2022/07/08	0	0.00	7	88.57	89.30	-7	5,914	-0.12%
2022/07/07	3.5	85.06	4	86.20	86.70	-0.5	5,950	-0.01%
2022/07/06	3	86.37	3	87.83	86.00	0	6,044	0.00%
2022/07/05	5	84.76	6	85.90	86.20	-1	6,044	-0.02%
2022/07/04	3	82.23	3	83.10	83.40	0	6,076	0.00%
2022/07/01	9	83.35	0	0.00	81.50	9	6,107	0.15%
2022/06/30	1	89.40	0	0.00	88.70	1	5,859	0.02%
2022/06/29	2	91.69	2	92.25	92.00	0	5,812	0.00%
2022/06/28	3	93.33	0	0.00	93.00	3	5,798	0.05%
2022/06/27	1	95.20	5	94.96	95.30	-4	5,842	-0.07%
2022/06/24	2	93.40	2	94.20	94.10	0	5,882	0.00%
2022/06/23	6	92.78	2	94.20	92.30	4	5,883	0.07%
2022/06/22	2	94.80	0	0.00	92.10	2	5,892	0.03%
2022/06/21	4	95.15	5	95.60	96.50	-1	5,892	-0.02%
2022/06/20	3	96.13	2	96.50	93.90	1	5,958	0.02%
2022/06/17	0	0.00	2	97.00	98.00	-2	6,056	-0.03%
2022/06/16	5.1	100.74	0	0.00	98.80	5.1	6,177	0.08%
2022/06/15	25	100.84	4	100.75	100.00	21	6,163	0.34%
2022/06/14	0	103.00	0	0.00	104.00	0	6,154	0.00%
2022/06/13	6	106.08	1	106.00	106.00	5	6,167	0.08%
2022/06/10	4.1	110.49	5	110.00	109.50	-1	6,272	-0.02%
2022/06/09	2	114.00	0	0.00	114.00	2	6,453	0.03%
2022/06/08	1	115.50	3	115.33	114.50	-2	6,731	-0.03%
2022/06/07	2	113.00	4	113.50	114.00	-2	6,811	-0.03%
2022/06/02	3	111.50	0	0.00	110.50	3	7,007	0.04%
2022/06/01	1.2	112.96	0	0.00	112.50	1.2	7,227	0.02%
2022/05/31	2	113.25	1	113.00	113.00	1	7,306	0.01%
2022/05/30	0	0.00	1	112.00	112.50	-1	7,376	-0.01%
2022/05/27	0	0.00	4	107.50	108.00	-4	7,348	-0.05%
2022/05/26	3	105.50	3	106.50	105.00	0	7,523	0.00%
2022/05/25	5	105.40	2	106.50	105.50	3	7,686	0.04%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	3	106.50	1	105.50	105.50	2	7,936	0.03%
2022/05/20	2	108.50	1	107.00	107.00	1	8,155	0.01%
2022/05/19	2.1	108.10	2	109.25	109.00	0.1	8,269	0.00%
2022/05/18	2	110.00	1	111.00	110.50	1	8,338	0.01%
2022/05/17	0	0.00	1	108.50	108.50	-1	8,414	-0.01%
2022/05/13	2	106.50	9	108.00	108.00	-7	8,587	-0.08%
2022/05/12	0	0.00	2	105.50	105.50	-2	8,662	-0.02%
2022/05/11	9	108.33	4	106.00	106.00	5	8,893	0.06%
2022/05/10	3	108.17	2	108.00	110.00	1	8,902	0.01%
2022/05/09	4	110.00	1	110.00	110.00	3	9,013	0.03%
2022/05/06	3	111.50	0	0.00	111.50	3	9,231	0.03%
2022/05/05	8	115.44	7	115.21	114.50	1	9,365	0.01%
2022/05/04	0	0.00	8	112.75	115.00	-8	9,416	-0.08%
2022/04/29	1	110.00	0	0.00	108.50	1	9,485	0.01%
2022/04/27	3	106.00	4	107.00	107.50	-1	9,616	-0.01%
2022/04/26	6	108.34	10	109.25	108.50	-4	9,599	-0.04%
2022/04/25	14	108.07	1	107.00	107.00	13	9,596	0.14%
2022/04/22	3	113.00	0	0.00	111.50	3	9,530	0.03%
2022/04/21	6	114.33	0	0.00	113.50	6	9,544	0.06%
2022/04/20	2	114.50	0	0.00	116.00	2	9,565	0.02%
2022/04/19	1	113.50	3	114.00	113.50	-2	9,539	-0.02%
2022/04/18	5.1	111.05	0	0.00	111.00	5.1	9,657	0.05%
2022/04/15	8	113.19	6	115.00	112.50	2	9,847	0.02%
2022/04/14	4	115.25	3	116.50	114.50	1	10,028	0.01%
2022/04/13	6	115.51	8	115.94	116.00	-2	10,073	-0.02%
2022/04/12	0	0.00	2	116.50	117.00	-2	10,092	-0.02%
2022/04/11	1	119.03	3	119.67	119.50	-2	10,188	-0.02%
2022/04/08	2.2	121.95	1	122.50	122.50	1.2	10,174	0.01%
2022/04/07	8	123.38	8	125.63	122.50	0	10,113	0.00%
2022/04/06	4	127.63	0	0.00	127.50	4	10,048	0.04%
2022/04/01	2	130.50	1	130.50	130.50	1	10,021	0.01%
2022/03/31	6	129.50	4	130.00	130.00	2	10,067	0.02%
2022/03/30	4	129.50	6	130.25	130.00	-2	10,111	-0.02%
2022/03/29	0	0.00	2	131.75	131.00	-2	10,208	-0.02%
2022/03/28	1	128.50	9	129.94	131.50	-8	10,345	-0.08%
2022/03/25	5	130.80	6	131.50	130.50	-1	10,598	-0.01%
2022/03/24	0	0.00	2	129.50	129.50	-2	10,745	-0.02%
2022/03/23	10	129.75	4	129.00	129.00	6	10,883	0.06%
2022/03/22	15.3	127.08	12	127.21	128.50	3.3	11,334	0.03%
2022/03/21	36	132.14	21	131.14	131.00	15	11,369	0.13%
2022/03/18	2	129.75	10	130.85	130.50	-8	11,535	-0.07%
2022/03/17	10	130.50	1	130.00	130.50	9	12,011	0.07%
2022/03/16	3	126.83	2	127.50	127.00	1	12,303	0.01%
2022/03/14	4	129.63	1	129.50	130.50	3	13,145	0.02%
2022/03/11	22.1	132.21	1	132.00	133.00	21.1	13,092	0.16%
2022/03/10	1	139.00	21	140.21	138.50	-20	13,162	-0.15%
2022/03/09	21	135.50	0	0.00	136.00	21	13,254	0.16%
2022/03/08	1	135.01	2	139.25	135.50	-1	13,304	-0.01%
2022/03/07	4	140.01	1	141.00	139.50	3	13,326	0.02%
2022/03/04	1	146.00	1	147.00	148.00	0	13,289	0.00%
2022/03/03	2	148.00	2	148.25	148.50	0	13,403	0.00%
2022/03/01	1	145.50	22	144.50	145.50	-21	13,445	-0.16%
2022/02/25	18.2	139.86	10	139.25	140.00	8.2	13,345	0.06%
2022/02/24	21	142.79	0	0.00	141.00	21	13,363	0.16%
2022/02/23	6	146.17	3	147.00	148.00	3	13,405	0.02%
2022/02/22	50	141.27	89	139.65	140.00	-39	13,560	-0.29%
2022/02/21	20	148.65	0	0.00	147.50	20	13,689	0.15%
2022/02/18	17	150.29	12	152.00	152.50	5	13,886	0.04%
2022/02/17	4	152.38	1	154.00	152.50	3	14,252	0.02%
2022/02/16	4	153.25	0	152.00	151.50	4	14,789	0.03%
2022/02/15	2	151.00	18	149.69	149.50	-16	15,392	-0.10%
2022/02/14	10	145.20	0	0.00	143.50	10	15,733	0.06%
2022/02/11	39	150.91	8	148.63	148.00	31	16,225	0.19%
2022/02/10	0	0.00	4	150.88	150.00	-4	16,909	-0.02%
2022/02/09	18	152.36	18	153.50	152.50	0	17,851	0.00%
2022/02/08	60	152.00	1	149.50	152.50	59	18,397	0.32%
2022/02/07	3	145.17	30	143.43	146.00	-27	18,438	-0.15%
2022/01/26	7	139.86	51	137.05	137.50	-44	18,851	-0.23%
2022/01/25	0	140.00	7	142.21	142.00	-7	19,252	-0.04%
2022/01/24	12	138.00	3	136.33	140.00	9	19,863	0.05%
2022/01/21	4	140.00	0	0.00	141.00	4	20,164	0.02%
2022/01/20	19	141.55	20	145.50	142.00	-1	20,174	0.00%
2022/01/19	6	140.92	5	143.40	143.50	1	20,165	0.00%
2022/01/18	0	0.00	6	143.58	143.00	-6	20,268	-0.03%
2022/01/17	3	138.17	0	0.00	140.50	3	20,318	0.01%
2022/01/14	34	137.66	3	138.50	138.50	31	20,520	0.15%
2022/01/13	1	140.50	0	0.00	139.50	1	21,100	0.00%
2022/01/12	0	0.00	8	142.50	142.00	-8	21,156	-0.04%
2022/01/11	17	143.00	5	140.50	141.00	12	21,319	0.06%
2022/01/10	11.1	139.71	11	147.77	149.00	0.1	21,764	0.00%
2022/01/07	9	146.22	3	147.33	147.50	6	21,736	0.03%
2022/01/06	0	0.00	2	151.75	154.50	-2	21,802	-0.01%
2022/01/05	2	153.00	8	153.38	154.00	-6	22,262	-0.03%
2022/01/04	16	153.78	4	157.63	152.50	12	23,353	0.05%
2022/01/03	3	153.67	8	156.31	156.50	-5	24,034	-0.02%
2021/12/30	1	152.50	2	154.00	155.50	-1	24,047	0.00%
2021/12/29	4	154.50	4.5	154.72	154.00	-0.5	24,031	0.00%
2021/12/28	2	156.25	1	157.50	156.50	1	24,030	0.00%
2021/12/27	2.2	156.68	3.3	158.41	155.00	-1.1	24,009	0.00%
2021/12/24	0	0.00	2.1	154.55	156.00	-2.1	23,957	-0.01%
2021/12/23	2.2	156.00	0	0.00	155.00	2.2	23,949	0.01%
2021/12/22	7.4	156.74	7	157.00	157.00	0.4	23,896	0.00%
2021/12/21	9	152.33	9	153.33	155.00	0	23,739	0.00%
2021/12/20	32	157.42	3	155.83	153.50	29	23,512	0.12%
2021/12/17	10	154.45	2	155.25	154.50	8	23,365	0.03%
2021/12/16	23	160.43	22.2	160.12	158.00	0.8	23,232	0.00%
2021/12/15	17	152.88	12	153.83	152.50	5	22,701	0.02%
2021/12/14	42	155.14	34	152.18	151.50	8	22,456	0.04%
2021/12/13	7	159.86	11	157.14	160.00	-4	22,105	-0.02%
2021/12/10	42	151.87	52	149.34	152.50	-10	21,555	-0.05%
2021/12/09	37	147.51	36.2	148.84	148.00	0.8	21,107	0.00%
2021/12/08	3	141.67	30.5	138.97	142.50	-27.5	20,581	-0.13%
2021/12/07	12	133.88	1	135.50	132.50	11	20,071	0.05%
2021/12/06	64	135.38	52	136.89	134.50	12	19,908	0.06%
2021/12/03	3	139.83	10	139.00	141.00	-7	19,687	-0.04%
2021/12/02	13	136.62	7	138.00	136.50	6	19,627	0.03%
2021/12/01	19	134.66	20.1	135.46	139.00	-1.1	19,526	-0.01%
2021/11/30	40	135.13	39	136.68	136.00	1	19,466	0.01%
2021/11/29	50.1	128.52	45	128.69	132.00	5.1	19,444	0.03%
2021/11/26	7	133.71	11	134.41	135.00	-4	19,377	-0.02%
2021/11/25	2	133.00	23	134.89	134.00	-21	19,277	-0.11%
2021/11/24	15	133.33	2	133.50	134.00	13	19,241	0.07%
2021/11/23	3	133.50	11	134.27	134.50	-8	19,141	-0.04%
2021/11/22	60	138.55	43	138.99	138.00	17	18,983	0.09%
2021/11/19	34	141.29	18.2	141.25	141.00	15.8	18,878	0.08%
2021/11/18	61.2	142.59	67	144.26	138.50	-5.8	18,774	-0.03%
2021/11/17	25	142.04	3	141.00	143.00	22	18,459	0.12%
2021/11/16	7	137.93	19	139.24	140.50	-12	18,248	-0.07%
2021/11/15	30	137.52	30	137.02	136.00	0	17,904	0.00%
2021/11/12	61	135.14	63	133.63	135.50	-2	17,418	-0.01%
2021/11/11	12	137.42	7.1	140.01	137.00	4.9	16,805	0.03%
2021/11/10	24	137.81	34	138.12	139.00	-10	16,617	-0.06%
2021/11/09	119.1	137.21	106.2	137.94	136.50	12.9	16,104	0.08%	大買/大賣/
2021/11/08	98.2	126.21	124.2	130.02	133.50	-26	15,262	-0.17%	大賣/
2021/11/05	6	124.42	25.5	127.38	124.00	-19.5	14,409	-0.14%
2021/11/04	8	123.38	93	123.09	121.00	-85	13,781	-0.62%
2021/11/03	112	122.14	12	122.50	123.00	100	13,598	0.74%	大買/
2021/11/02	40	119.85	67	120.89	118.50	-27	13,020	-0.21%
2021/11/01	101	118.38	59.2	118.86	119.50	41.8	12,583	0.33%	大買/
2021/10/29	48	107.81	68.3	109.53	112.50	-20.3	11,904	-0.17%
2021/10/28	14	108.36	11	106.50	107.50	3	11,594	0.03%
2021/10/27	20	106.75	20	107.50	108.00	0	11,525	0.00%
2021/10/26	26	106.31	13	105.42	105.50	13	11,465	0.11%
2021/10/25	2	104.00	1	104.50	104.00	1	11,395	0.01%
2021/10/22	53	106.42	50	105.20	105.00	3	11,377	0.03%
2021/10/21	56	112.76	25	108.46	106.50	31	11,294	0.27%
2021/10/20	1	111.50	9	109.78	110.00	-8	10,860	-0.07%
2021/10/19	12	108.46	13	109.35	110.00	-1	10,784	-0.01%
2021/10/18	19	109.87	15	110.00	107.00	4	10,665	0.04%
2021/10/15	3	106.17	3.1	106.50	107.00	-0.1	10,137	0.00%
2021/10/14	6	105.25	8	105.13	104.50	-2	9,964	-0.02%
2021/10/13	12	105.58	21.1	105.78	107.00	-9	9,776	-0.09%
2021/10/12	59.1	104.35	46	104.50	105.00	13.1	9,222	0.14%
2021/10/08	10	94.10	21	98.23	100.50	-11	8,078	-0.14%
2021/10/07	2	88.85	5.2	90.97	91.80	-3.2	7,290	-0.04%
2021/10/06	1.2	83.63	1	85.60	83.50	0.2	7,296	0.00%
2021/10/05	20	83.71	0	0.00	84.90	20	7,486	0.27%
2021/10/01	0.2	85.50	6	86.13	86.00	-5.8	7,741	-0.07%
2021/09/30	3	86.53	3	86.50	86.80	0	7,810	0.00%
2021/09/29	11	86.97	4	86.80	86.90	7	7,877	0.09%
2021/09/28	13	89.89	4	89.73	89.70	9	7,928	0.11%
2021/09/27	3	90.53	4	91.70	90.50	-1	7,945	-0.01%
2021/09/24	15	92.83	4	93.45	92.10	11	7,949	0.14%
2021/09/23	3	92.67	7	92.40	93.00	-4	7,945	-0.05%
2021/09/22	7	91.23	8	90.46	91.00	-1	7,995	-0.01%
2021/09/17	4	90.45	0	0.00	91.10	4	8,137	0.05%
2021/09/16	2	90.75	3	90.00	90.90	-1	8,304	-0.01%
2021/09/14	1	89.80	2	90.70	90.20	-1	8,458	-0.01%
2021/09/13	5	91.04	1	90.10	90.10	4	8,842	0.05%
2021/09/10	3	89.83	1	89.20	90.30	2	9,126	0.02%
2021/09/08	9	89.12	0.1	89.30	87.70	8.9	9,669	0.09%
2021/09/07	10	93.07	11.3	91.42	91.30	-1.3	9,625	-0.01%
2021/09/06	7	91.67	1	91.90	90.70	6	9,556	0.06%
2021/09/03	0	0.00	1	89.90	90.20	-1	9,531	-0.01%
2021/09/02	10.2	89.96	1	89.80	88.80	9.2	9,559	0.10%
2021/09/01	2.2	89.35	16	88.69	91.50	-13.8	9,567	-0.14%
2021/08/31	0	0.00	2	86.40	87.80	-2	9,523	-0.02%
2021/08/30	6	85.23	3	86.70	85.30	3	9,551	0.03%
2021/08/27	1	86.20	5	86.70	86.30	-4	9,540	-0.04%
2021/08/26	3	86.37	6	86.67	86.00	-3	9,584	-0.03%
2021/08/25	1	87.20	2	86.75	87.20	-1	9,663	-0.01%
2021/08/24	66	86.16	108	86.59	86.20	-42	9,735	-0.43%	大賣/
2021/08/23	1	83.40	1	83.30	83.20	0	9,652	0.00%
2021/08/20	51	81.54	2	81.35	81.50	49	9,748	0.50%
2021/08/19	5	83.44	0	0.00	83.10	5	9,724	0.05%
2021/08/18	7	84.49	2.3	83.98	86.40	4.8	9,819	0.05%
2021/08/17	4	88.35	1	88.30	85.60	3	10,014	0.03%
2021/08/16	55.2	91.74	46	86.53	88.10	9.2	10,070	0.09%
2021/08/12	1	92.90	5	91.68	94.60	-4	10,641	-0.04%
2021/08/11	6.1	95.56	51	96.05	92.80	-45	10,843	-0.41%
2021/08/10	2	97.80	2	97.50	97.60	0	11,111	0.00%
2021/08/09	2	99.45	5	100.26	99.10	-3	11,543	-0.03%
2021/08/06	56	97.98	4	98.20	97.90	52	11,848	0.44%
2021/08/05	10	97.38	4	97.30	97.20	6	12,496	0.05%
2021/08/04	1	99.40	4	99.15	99.30	-3	12,478	-0.02%
2021/08/03	3	98.70	0	0.00	98.50	3	12,714	0.02%
2021/08/02	2	100.00	0	0.00	99.50	2	13,015	0.02%
2021/07/30	2	99.95	2	99.80	100.00	0	13,181	0.00%
2021/07/29	8	99.31	1	99.10	98.80	7	13,315	0.05%
2021/07/28	1	99.90	1	100.00	99.50	0	13,431	0.00%
2021/07/27	2	102.25	3	104.67	101.00	-1	13,611	-0.01%
2021/07/26	16	100.06	7	101.13	101.00	9	13,723	0.07%
2021/07/23	1	97.00	1	97.00	97.00	0	13,571	0.00%
2021/07/22	1	97.30	0	0.00	97.30	1	13,652	0.01%
2021/07/21	31	96.86	7	98.04	96.10	24	13,730	0.17%
2021/07/20	3	98.90	0	0.00	98.90	3	13,774	0.02%
2021/07/19	1	100.50	2	99.65	100.00	-1	13,920	-0.01%
2021/07/16	1.2	98.27	6	98.18	97.80	-4.8	13,929	-0.03%
2021/07/15	19.2	97.40	5	95.84	97.40	14.2	13,973	0.10%
2021/07/14	6.2	96.24	3	95.30	95.30	3.2	14,038	0.02%
2021/07/13	1	97.30	1	97.30	97.20	0	14,178	0.00%
2021/07/12	9.5	99.13	7	98.21	97.60	2.5	14,447	0.02%
2021/07/09	8	101.19	0	0.00	101.00	8	14,393	0.06%
2021/07/08	6	106.83	1	106.00	105.50	5	14,472	0.03%
2021/07/07	3.6	112.08	39.4	112.02	113.00	-35.8	14,399	-0.25%
2021/07/06	1	112.50	1	113.00	112.50	0	14,384	0.00%
2021/07/05	5.2	111.13	3	111.67	111.50	2.2	14,430	0.02%
2021/07/02	4	107.00	16	106.66	107.00	-12	14,340	-0.08%
2021/07/01	4	106.75	1	106.50	107.00	3	14,338	0.02%
2021/06/30	4	106.88	1	107.00	107.50	3	14,348	0.02%
2021/06/29	22.1	107.12	1	106.50	106.50	21.1	14,334	0.15%
2021/06/28	19	108.92	4	107.88	110.00	15	14,388	0.10%
2021/06/25	4.2	110.07	3	108.50	108.50	1.2	14,245	0.01%
2021/06/24	3	112.17	1	112.00	112.00	2	14,121	0.01%
2021/06/23	7	112.07	5	110.50	110.50	2	14,188	0.01%
2021/06/22	16.4	116.48	5	112.50	111.00	11.4	14,126	0.08%
2021/06/21	20	119.90	5.1	120.67	118.00	14.9	13,793	0.11%
2021/06/18	6.4	121.03	12	123.17	125.00	-5.6	13,541	-0.04%
2021/06/17	3	115.17	0.2	115.00	116.00	2.8	13,286	0.02%
2021/06/16	10	112.50	0	0.00	112.00	10	13,203	0.08%
2021/06/15	1	112.50	0	0.00	112.50	1	13,380	0.01%
2021/06/11	0.1	111.50	0	0.00	111.00	0.1	13,419	0.00%
2021/06/10	0	0.00	14	114.50	114.00	-14	13,623	-0.10%
2021/06/09	3	113.50	3	114.00	113.50	0	13,743	0.00%
2021/06/08	5	111.50	6	111.58	110.50	-1	13,739	-0.01%
2021/06/07	2	109.00	0	0.00	111.50	2	13,982	0.01%
2021/06/04	2	112.50	2	113.50	112.00	0	14,326	0.00%
2021/06/01	26.1	113.83	10	115.00	113.50	16.1	14,626	0.11%
2021/05/31	0	0.00	1	109.50	110.00	-1	14,522	-0.01%
2021/05/28	0	0.00	3	107.67	108.00	-3	14,490	-0.02%
2021/05/27	3	104.17	2	104.75	105.00	1	14,401	0.01%
2021/05/26	4	105.88	4	102.63	103.00	0	14,398	0.00%
2021/05/25	4	104.88	6	105.25	106.00	-2	14,306	-0.01%
2021/05/24	4	96.80	8	97.94	99.10	-4	14,150	-0.03%
2021/05/21	8	101.00	15	100.43	99.60	-7	14,500	-0.05%
2021/05/20	9	103.06	1	104.00	102.00	8	14,231	0.06%
2021/05/19	12	115.79	115	114.44	113.00	-103	13,924	-0.74%	大賣/鉅額交易
2021/05/18	113	112.75	52	112.63	115.00	61	13,880	0.44%	大買/
2021/05/17	44	107.88	41.2	104.34	106.50	2.9	13,825	0.02%
2021/05/14	20	102.13	14	102.54	100.00	6	13,398	0.04%
2021/05/13	22	94.61	8	96.69	97.20	14	13,010	0.11%
2021/05/12	1	105.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	35	116.01	2	118.75	115.50	33	12,296	0.27%
2021/05/10	26	125.94	74	126.39	128.00	-48	12,100	-0.40%
2021/05/07	1	122.00	2	123.25	122.00	-1	11,789	-0.01%
2021/05/06	58	120.70	5	126.00	120.00	53	11,685	0.45%
2021/05/05	12	124.29	9	125.83	123.50	3	11,554	0.03%
2021/05/04	7	123.64	5.3	122.15	121.50	1.7	11,406	0.01%
2021/05/03	2	128.75	5	130.40	125.00	-3	11,245	-0.03%
2021/04/29	7	120.50	6	121.08	123.00	1	11,012	0.01%
2021/04/28	4	121.13	5	120.50	120.50	-1	10,953	-0.01%
2021/04/27	10	117.20	11	118.59	119.00	-1	10,947	-0.01%
2021/04/26	2.1	111.12	4	113.13	117.00	-2	10,762	-0.02%
2021/04/23	4	108.25	7	108.57	111.00	-3	10,613	-0.03%
2021/04/22	2	106.00	1	104.50	104.00	1	10,485	0.01%
2021/04/21	1	108.00	4	107.38	106.50	-3	10,433	-0.03%
2021/04/20	6	107.83	11	109.00	108.00	-5	10,536	-0.05%
2021/04/19	12	108.83	1	109.50	110.00	11	10,499	0.10%
2021/04/16	15	115.27	15.1	113.93	115.50	-0.1	10,319	0.00%
2021/04/15	11	106.18	13	107.96	108.00	-2	10,045	-0.02%
2021/04/14	3	105.67	13	106.50	107.50	-10	9,963	-0.10%
2021/04/13	3	103.67	1	103.50	101.50	2	9,837	0.02%
2021/04/12	1.1	106.32	5	105.60	104.00	-3.9	9,844	-0.04%
2021/04/09	1	101.50	6	101.92	102.00	-5	9,781	-0.05%
2021/04/08	1	99.20	2	99.50	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	10	101.00	100.50	-10	9,626	-0.10%
2021/04/06	1	100.50	1	100.00	99.60	0	9,614	0.00%
2021/04/01	1	98.20	2	98.55	98.60	-1	9,580	-0.01%
2021/03/31	0	0.00	3	98.10	99.80	-3	9,513	-0.03%
2021/03/30	5	97.10	1	97.20	96.80	4	9,388	0.04%
2021/03/29	6	98.00	6	97.35	97.50	0	9,386	0.00%
2021/03/26	1.1	95.72	8	96.26	97.30	-6.9	9,390	-0.07%
2021/03/25	5	94.46	1	94.60	94.80	4	9,360	0.04%
2021/03/24	1	95.80	6	96.83	95.80	-5	9,397	-0.05%
2021/03/23	5	95.60	4	95.78	96.70	1	9,391	0.01%
2021/03/22	9	98.42	7	97.10	97.10	2	9,377	0.02%
2021/03/19	5	96.60	0	96.40	96.80	5	9,286	0.05%
2021/03/18	1	97.31	4	96.53	96.20	-3	9,267	-0.03%
2021/03/17	8	94.26	8	94.13	93.70	0	9,111	0.00%
2021/03/16	4	92.90	3	93.27	95.50	1	9,134	0.01%
2021/03/15	5	95.88	5	94.48	94.70	0	9,070	0.00%
2021/03/12	2	94.45	2	93.85	93.50	0	9,105	0.00%
2021/03/11	4	95.78	25	95.78	95.80	-21	9,014	-0.23%
2021/03/10	5	91.92	9	92.66	92.40	-4	8,729	-0.05%
2021/03/09	8.4	88.21	10	88.00	90.60	-1.6	8,454	-0.02%
2021/03/08	0.6	87.75	4	88.65	87.40	-3.4	8,222	-0.04%
2021/03/05	1	84.00	0	0.00	85.40	1	8,024	0.01%
2021/03/04	1	84.50	1	85.50	85.00	0	8,003	0.00%
2021/03/03	1	85.00	1	85.60	84.60	0	8,022	0.00%
2021/03/02	4	86.75	3	87.00	85.30	1	7,980	0.01%
2021/02/26	3	86.37	1	86.60	87.00	2	7,937	0.03%
2021/02/25	24	88.52	2	89.05	88.00	22	7,912	0.28%
2021/02/24	5	88.76	12	88.97	88.20	-7	8,013	-0.09%
2021/02/23	3	92.17	8	90.60	90.20	-5	8,056	-0.06%
2021/02/22	4	86.68	2	87.55	87.80	2	7,612	0.03%
2021/02/19	2	83.77	2	83.40	85.00	0	7,414	0.00%
2021/02/18	17	83.94	7	83.93	85.30	10	7,308	0.14%
2021/02/17	3	85.23	36.1	84.06	85.10	-33.1	7,090	-0.47%
2021/02/05	35	79.43	5.6	79.09	79.10	29.4	6,712	0.44%
2021/02/03	0	0.00	2	78.75	78.70	-2	6,657	-0.03%
2021/02/01	1	76.90	0	0.00	77.20	1	6,705	0.01%
2021/01/29	0	0.00	1.1	79.96	78.90	-1.1	6,681	-0.02%
2021/01/28	1	80.50	0	0.00	78.90	1	6,647	0.02%
2021/01/27	0	0.00	19.2	80.37	80.20	-19.2	6,585	-0.29%
2021/01/26	16	80.80	0	0.00	79.60	16	6,558	0.24%
2021/01/25	2	80.50	6	80.35	80.60	-4	6,531	-0.06%
2021/01/22	1	78.60	5	78.38	78.60	-4	6,476	-0.06%
2021/01/21	1	76.50	1	76.50	76.10	0	6,645	0.00%
2021/01/20	4	76.60	0	0.00	76.00	4	7,126	0.06%
2021/01/19	1	79.60	0	0.00	79.70	1	6,990	0.01%
2021/01/18	0	0.00	1	79.20	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	15	80.13	79.90	-15	6,970	-0.22%
2021/01/14	1	80.50	1	81.00	80.60	0	6,955	0.00%
2021/01/13	2	80.70	14	80.89	81.30	-12	6,921	-0.17%
2021/01/12	0	0.00	5	79.10	79.00	-5	6,807	-0.07%
2021/01/11	3	78.87	2	78.90	79.20	1	6,749	0.01%
2021/01/08	13	78.90	6	78.78	79.10	7	6,695	0.10%
2021/01/07	10	77.90	0	0.00	78.20	10	6,626	0.15%
2021/01/06	7	77.99	2	78.60	77.80	5	6,613	0.08%
2021/01/05	0	0.00	31.1	79.05	78.90	-31.1	6,566	-0.47%
2021/01/04	1	78.10	1	78.50	78.50	0	6,500	0.00%
2020/12/31	1	77.80	0	0.00	77.80	1	6,519	0.02%
2020/12/30	2	77.65	0	0.00	77.90	2	6,474	0.03%
2020/12/29	3	77.77	2	78.10	77.30	1	6,531	0.02%
2020/12/28	4	77.53	0	0.00	77.60	4	6,546	0.06%
2020/12/25	0	0.00	1	76.60	76.60	-1	6,659	-0.02%
2020/12/23	1	76.30	6	76.73	76.30	-5	6,908	-0.07%
2020/12/22	1	77.90	5	77.44	76.60	-4	7,019	-0.06%
2020/12/21	3	78.50	0	0.00	78.50	3	7,021	0.04%
2020/12/18	2.2	80.61	1	80.70	80.40	1.2	6,925	0.02%
2020/12/17	0	0.00	1	79.50	79.60	-1	6,819	-0.01%
2020/12/16	4	78.60	4	78.68	78.80	0	6,773	0.00%
2020/12/15	2	78.30	1	77.90	77.60	1	6,734	0.01%
2020/12/14	10.1	77.10	0	0.00	77.10	10.1	6,662	0.15%
2020/12/11	4	76.70	0	0.00	76.90	4	6,681	0.06%
2020/12/10	4	79.03	3	78.90	78.30	1	6,647	0.02%
2020/12/09	3	79.40	1	79.10	80.00	2	6,642	0.03%
2020/12/08	4	82.95	13	82.34	81.80	-9	6,544	-0.14%
2020/12/07	5	81.10	2	80.50	81.10	3	6,359	0.05%
2020/12/04	2	79.90	1	79.60	80.10	1	6,429	0.02%
2020/12/03	3	80.67	1	80.20	80.60	2	6,484	0.03%
2020/12/02	10	78.90	0	0.00	78.90	10	6,501	0.15%
2020/12/01	2	79.10	5	78.16	78.80	-3	6,622	-0.05%
2020/11/30	6	79.57	0	0.00	78.50	6	6,923	0.09%
2020/11/27	6	78.97	4.2	79.57	79.50	1.8	7,176	0.03%
2020/11/26	2	78.40	2	77.70	78.40	0	7,174	0.00%
2020/11/25	1	79.40	1	79.20	78.50	0	7,231	0.00%
2020/11/24	2	78.60	0	0.00	78.10	2	7,298	0.03%
2020/11/23	1	80.50	9	80.12	79.90	-8	7,265	-0.11%
2020/11/20	9	79.73	3.3	79.14	79.50	5.8	7,224	0.08%
2020/11/19	2	76.40	0	0.00	75.60	2	7,241	0.03%
2020/11/18	0	0.00	2	75.90	75.10	-2	7,279	-0.03%
2020/11/17	0	0.00	12	74.58	74.70	-12	7,387	-0.16%
2020/11/16	1	74.00	0.3	75.00	73.90	0.8	7,636	0.01%
2020/11/13	2	73.25	0	0.00	73.60	2	7,980	0.03%
2020/11/12	2	72.80	0	0.00	73.00	2	8,477	0.02%
2020/11/11	1	71.80	1	72.30	73.10	0	8,871	0.00%
2020/11/10	1	72.20	0	0.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	6	73.88	73.80	-6	9,208	-0.07%
2020/11/06	0	0.00	1	73.10	72.70	-1	9,255	-0.01%
2020/11/04	1	71.70	2	71.75	71.90	-1	9,350	-0.01%
2020/11/03	1	71.20	1	71.80	71.60	0	9,392	0.00%
2020/10/30	5	71.80	4	71.80	71.80	1	9,541	0.01%
2020/10/29	1	69.90	0	0.00	71.30	1	9,498	0.01%
2020/10/28	30	73.28	2	72.75	71.90	28	9,376	0.30%
2020/10/27	0	0.00	2	79.00	79.80	-2	8,963	-0.02%
2020/10/26	1	80.10	2	80.10	79.90	-1	9,037	-0.01%
2020/10/21	1	78.70	0	0.00	78.70	1	9,496	0.01%
2020/10/20	0	0.00	9	79.50	79.40	-9	10,003	-0.09%
2020/10/15	3	77.63	1	77.90	77.50	2	10,417	0.02%
2020/10/14	1	78.00	11	77.00	79.00	-10	10,478	-0.10%
2020/10/13	2	76.90	5	77.16	76.50	-3	10,481	-0.03%
2020/10/12	5	76.40	0	0.00	76.00	5	10,497	0.05%
2020/10/08	12	78.00	0	0.00	77.20	12	10,629	0.11%
2020/10/06	3	76.60	0	0.00	76.70	3	11,080	0.03%
2020/10/05	1	76.40	6	77.02	77.30	-5	11,190	-0.04%
2020/09/30	7	75.53	3	76.70	75.50	4	11,254	0.04%
2020/09/29	8	77.70	7	78.09	76.30	1	11,275	0.01%
2020/09/28	2	80.60	1	80.30	80.60	1	11,179	0.01%
2020/09/25	3	75.63	2	75.50	75.40	1	11,178	0.01%
2020/09/22	1	81.20	2	81.05	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	1	82.20	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	0.5	82.30	82.30	-0.5	11,651	0.00%
2020/09/17	0	0.00	3	82.00	81.30	-3	11,768	-0.03%
2020/09/16	8	82.48	11	82.51	80.90	-3	11,997	-0.03%
2020/09/15	1	81.30	0	0.00	81.30	1	12,148	0.01%
2020/09/14	8	80.91	7	81.79	80.60	1	12,192	0.01%
2020/09/11	4	78.48	4	79.18	79.20	0	12,108	0.00%
2020/09/10	3	78.00	70	79.90	77.60	-67	12,109	-0.55%
2020/09/09	0	0.00	30	78.06	79.10	-30	12,167	-0.25%
2020/09/08	2	78.00	21	79.83	77.60	-19	12,117	-0.16%
2020/09/07	27.5	80.26	0	0.00	79.10	27.5	12,086	0.23%
2020/09/04	94	82.70	0	0.00	82.80	94	12,063	0.78%
2020/09/03	36	83.71	7	85.36	85.10	29	12,021	0.24%
2020/09/02	7	83.43	2	82.60	82.60	5	11,870	0.04%
2020/09/01	1	85.90	0	0.00	85.70	1	12,056	0.01%
2020/08/31	1	86.80	0	0.00	84.90	1	12,498	0.01%
2020/08/28	2	88.40	0	0.00	86.20	2	12,528	0.02%
2020/08/26	2	88.95	1	89.60	88.30	1	12,498	0.01%
2020/08/25	0	0.00	4	89.78	91.50	-4	12,417	-0.03%
2020/08/24	2	84.25	1	86.40	86.60	1	12,271	0.01%
2020/08/21	0	0.00	3	86.40	85.30	-3	12,308	-0.02%
2020/08/20	4	86.90	2	83.50	83.50	2	12,342	0.02%
2020/08/19	7	90.96	11	91.37	88.80	-4	12,143	-0.03%
2020/08/18	27	90.91	130	92.60	91.40	-103	11,859	-0.87%	大賣/鉅額交易
2020/08/17	12	87.42	10	88.90	86.50	2	11,437	0.02%
2020/08/14	4	85.28	13	84.41	85.50	-9	11,215	-0.08%
2020/08/13	1	81.00	2.2	82.45	84.00	-1.2	11,144	-0.01%
2020/08/12	0	0.00	1	81.60	79.90	-1	11,150	-0.01%
2020/08/11	1	80.60	6	81.27	82.00	-5	11,431	-0.04%
2020/08/10	111	81.81	0	0.00	80.10	111	11,944	0.93%	大買/鉅額交易
2020/08/07	1	82.40	0	0.00	82.40	1	12,239	0.01%
2020/08/06	1	82.60	0	0.00	82.50	1	12,885	0.01%
2020/08/05	0	0.00	2	85.10	85.50	-2	13,069	-0.02%
2020/08/04	0	0.00	49	82.79	84.60	-49	13,077	-0.37%
2020/08/03	1	83.60	1	81.80	82.50	0	13,113	0.00%
2020/07/31	3	84.13	2	83.50	84.00	1	13,029	0.01%
2020/07/30	1	84.80	10	85.52	86.50	-9	12,979	-0.07%
2020/07/29	57	83.52	4	85.50	83.60	53	12,920	0.41%
2020/07/28	1	84.70	13	84.03	84.40	-12	12,794	-0.09%
2020/07/27	40	83.77	157	83.97	84.70	-117	12,699	-0.92%	大賣/鉅額交易
2020/07/24	4	83.70	5	84.18	82.40	-1	12,506	-0.01%
2020/07/23	4	77.93	10	77.96	78.70	-6	12,017	-0.05%
2020/07/22	3	75.00	2	74.95	75.30	1	11,727	0.01%
2020/07/21	10	74.10	10	74.47	74.40	0	11,633	0.00%
2020/07/20	1	73.50	1	73.60	73.90	0	11,496	0.00%
2020/07/17	1	73.60	30	73.36	73.20	-29	11,448	-0.25%
2020/07/16	33	71.73	7	72.41	72.10	26	11,417	0.23%
2020/07/15	2	71.90	2	72.50	72.00	0	11,392	0.00%
2020/07/14	7	73.83	1	73.50	73.70	6	11,340	0.05%
2020/07/13	87	72.49	2	76.15	72.10	85	11,228	0.76%
2020/07/10	2	70.30	3	71.90	72.00	-1	11,055	-0.01%
2020/07/09	4	70.83	7	70.73	70.80	-3	11,008	-0.03%
2020/07/08	28	71.65	1	72.30	71.40	27	10,907	0.25%
2020/07/07	2	70.15	3	70.97	70.50	-1	10,759	-0.01%
2020/07/06	4	71.28	3	71.47	71.70	1	10,716	0.01%
2020/07/03	4	70.18	7	70.66	70.30	-3	10,669	-0.03%
2020/07/02	12	68.84	46	69.00	69.30	-34	10,545	-0.32%
2020/07/01	18	66.67	12	67.43	68.10	6	10,512	0.06%
2020/06/30	4	65.43	4	65.43	65.50	0	10,615	0.00%
2020/06/23	1	66.90	2	66.60	66.90	-1	10,835	-0.01%
2020/06/22	4	65.45	4	64.73	65.10	0	10,675	0.00%
2020/06/19	11	63.33	0	0.00	63.00	11	10,546	0.10%
2020/06/18	3	64.77	3	64.73	64.80	0	10,482	0.00%
2020/06/17	3	64.30	1	64.10	64.50	2	10,439	0.02%
2020/06/16	0	0.00	9	64.17	64.90	-9	10,415	-0.09%
2020/06/15	1	62.40	1	63.80	62.30	0	10,383	0.00%
2020/06/12	3	61.30	4	61.20	63.00	-1	10,376	-0.01%
2020/06/11	12	62.45	0	0.00	61.70	12	10,349	0.12%
2020/06/10	4	63.58	0	0.00	63.60	4	10,243	0.04%
2020/06/09	7	64.34	0	0.00	63.50	7	10,246	0.07%
2020/06/08	25	66.35	9.3	66.39	64.30	15.8	10,178	0.15%
2020/06/05	3	67.83	21.3	66.82	69.10	-18.3	9,742	-0.19%
2020/06/04	1	63.20	1	62.80	62.90	0	9,343	0.00%
2020/06/03	0.4	62.10	0	0.00	62.40	0.4	9,305	0.00%
2020/06/02	1.1	61.44	0	0.00	61.80	1.1	9,274	0.01%
2020/05/28	0	0.00	1	59.60	59.60	-1	9,175	-0.01%
2020/05/27	5	62.46	3	62.10	61.30	2	9,125	0.02%
2020/05/26	3	62.67	0	0.00	63.50	3	9,047	0.03%
2020/05/25	1	62.50	6	62.97	63.10	-5	9,010	-0.06%
2020/05/22	1	62.20	7	62.04	61.40	-6	8,966	-0.07%
2020/05/21	20	63.44	9	63.56	63.50	11	8,986	0.12%
2020/05/20	5	62.14	4	62.45	62.60	1	9,153	0.01%
2020/05/19	3	63.73	3	63.30	62.60	0	9,248	0.00%
2020/05/18	2	61.80	6	61.30	62.00	-4	9,321	-0.04%
2020/05/15	30	61.81	22	61.83	62.40	8	9,073	0.09%
2020/05/14	11	59.42	13	59.71	58.90	-2	8,670	-0.02%
2020/05/13	10	59.31	19	59.02	59.50	-9	8,548	-0.11%
2020/05/12	11	54.54	26	54.88	55.80	-15	8,300	-0.18%
2020/05/11	16	53.31	12	53.13	53.10	4	8,239	0.05%
2020/05/08	4	51.90	1	51.70	52.00	3	8,525	0.04%
2020/05/07	2	50.85	1	51.10	51.20	1	8,832	0.01%
2020/05/06	3	50.60	1	50.40	50.30	2	8,852	0.02%
2020/05/05	2	51.35	1	51.80	51.10	1	8,853	0.01%
2020/05/04	1	51.20	3	51.97	51.20	-2	8,888	-0.02%
2020/04/30	1	52.20	1	51.90	52.00	0	8,884	0.00%
2020/04/29	4	51.78	3	51.80	51.80	1	8,872	0.01%
2020/04/28	4	51.93	0	0.00	52.20	4	8,850	0.05%
2020/04/27	4	52.70	4	52.40	52.90	0	8,901	0.00%
2020/04/24	1	52.30	0	0.00	52.10	1	8,996	0.01%
2020/04/23	1	51.70	0	0.00	52.40	1	9,098	0.01%
2020/04/22	2	51.45	1	51.40	51.70	1	9,145	0.01%
2020/04/21	0	0.00	2	54.10	52.10	-2	9,078	-0.02%
2020/04/20	0	0.00	1	54.30	54.50	-1	9,017	-0.01%
2020/04/17	0	0.00	2	53.20	53.20	-2	8,961	-0.02%
2020/04/16	0	0.00	2	53.90	54.00	-2	8,864	-0.02%
2020/04/15	5	53.22	4	53.15	54.00	1	8,778	0.01%
2020/04/14	0	0.00	3	52.43	53.00	-3	8,667	-0.03%
2020/04/13	1	51.30	0	0.00	50.50	1	8,559	0.01%
2020/04/09	4	50.65	3	50.50	50.50	1	8,580	0.01%
2020/04/08	1	51.60	4	50.90	51.20	-3	8,555	-0.04%
2020/04/07	0	0.00	8	52.45	51.70	-8	8,548	-0.09%
2020/04/06	3	52.30	0	0.00	52.40	3	8,511	0.04%
2020/04/01	12	52.31	9	52.24	52.50	3	8,404	0.04%
2020/03/31	7	48.27	5	50.10	51.00	2	8,180	0.02%
2020/03/30	0	0.00	4	47.25	46.85	-4	7,938	-0.05%
2020/03/27	2	46.05	3	47.53	46.85	-1	7,876	-0.01%
2020/03/26	0	0.00	2	44.80	44.20	-2	7,753	-0.03%
2020/03/25	0	0.00	5	43.34	43.60	-5	7,689	-0.07%
2020/03/24	2	39.45	1	39.75	39.65	1	7,664	0.01%
2020/03/23	2	38.80	0	0.00	38.25	2	7,848	0.03%
2020/03/20	4	41.56	0	0.00	40.50	4	7,849	0.05%
2020/03/18	1	41.60	0	0.00	40.00	1	7,764	0.01%
2020/03/16	2	45.25	0	0.00	43.75	2	7,611	0.03%
2020/03/13	1	43.30	0	0.00	45.00	1	7,560	0.01%
2020/03/12	2	48.00	1	47.55	47.55	1	7,448	0.01%
2020/03/11	1	49.95	2	50.40	49.40	-1	7,319	-0.01%
2020/03/10	4	49.19	1	49.50	49.60	3	7,263	0.04%
2020/03/09	4	50.90	0	0.00	50.10	4	7,117	0.06%
2020/03/04	3	51.83	2	51.50	51.90	1	6,967	0.01%
2020/03/03	3	52.60	1	53.30	52.60	2	6,897	0.03%
2020/03/02	0	0.00	6	52.20	52.20	-6	6,841	-0.09%
2020/02/27	9	52.58	6	53.27	52.10	3	6,759	0.04%
2020/02/26	3	54.00	3	53.93	53.90	0	6,686	0.00%
2020/02/25	4	54.58	0	0.00	54.40	4	6,672	0.06%
2020/02/24	6	54.23	22	54.80	55.30	-16	6,702	-0.24%
2020/02/21	42	55.61	35	55.35	54.90	7	6,633	0.11%
2020/02/20	16	57.09	19	57.41	58.00	-3	6,321	-0.05%
2020/02/19	17	59.29	20	58.56	57.70	-3	6,154	-0.05%
2020/02/18	10	58.82	16	58.52	58.30	-6	6,006	-0.10%
2020/02/17	7	58.99	7	58.83	58.70	0	5,922	0.00%
2020/02/14	8	58.90	6	58.87	58.90	2	5,789	0.03%
2020/02/13	5	57.84	6	57.23	59.00	-1	5,527	-0.02%
2020/02/12	9	55.90	15	55.81	56.00	-6	5,085	-0.12%
2020/02/11	13	55.50	18	55.53	55.80	-5	4,882	-0.10%
2020/02/10	14	54.05	24	53.92	54.30	-10	4,523	-0.22%
2020/02/07	1	52.60	1	52.40	51.90	0	4,220	0.00%
2020/02/06	5	51.80	1.5	52.17	52.20	3.5	4,323	0.08%
2020/02/05	5	51.40	6.5	51.66	51.40	-1.5	4,346	-0.03%
2020/02/04	0	0.00	1	51.20	50.90	-1	4,316	-0.02%
2020/01/31	0	0.00	2.5	51.28	51.20	-2.5	4,330	-0.06%
2020/01/30	3	50.07	2	50.65	50.80	1	4,358	0.02%
2020/01/20	2.1	52.28	3	52.60	52.20	-0.9	4,395	-0.02%
2020/01/17	7.1	51.81	9	51.86	51.90	-1.9	4,311	-0.04%
2020/01/16	1	51.20	6	51.23	51.20	-5	4,218	-0.12%
2020/01/14	2	50.50	0	0.00	50.60	2	4,289	0.05%
2020/01/13	3	50.63	1	50.60	50.60	2	4,324	0.05%
2020/01/10	0	0.00	1	50.40	50.40	-1	4,370	-0.02%
2020/01/09	1.3	50.34	1	50.40	50.20	0.3	4,397	0.01%
2020/01/08	1	50.00	2	50.40	50.30	-1	4,419	-0.02%
2020/01/07	2	49.60	0	0.00	49.60	2	4,413	0.05%
2020/01/06	2	49.80	0	0.00	50.00	2	4,421	0.05%
2020/01/03	3	50.30	0	0.00	50.20	3	4,428	0.07%
2020/01/02	5	50.28	0	0.00	50.00	5	4,433	0.11%
2019/12/31	3	49.75	0	0.00	49.70	3	4,409	0.07%
2019/12/30	4	50.08	0	0.00	50.10	4	4,382	0.09%
2019/12/26	4	50.78	1	50.70	50.70	3	4,383	0.07%
2019/12/25	4	51.20	1	51.50	51.50	3	4,386	0.07%
2019/12/24	0	0.00	2	50.85	50.80	-2	4,499	-0.04%
2019/12/23	8	51.09	3	51.50	50.90	5	4,519	0.11%
2019/12/20	6	52.43	0	0.00	52.00	6	4,684	0.13%
2019/12/19	10	52.93	9	52.40	52.40	1	4,869	0.02%
2019/12/18	2	52.65	24	52.22	52.70	-22	4,889	-0.45%
2019/12/17	0	0.00	1	51.20	51.40	-1	4,738	-0.02%
2019/12/16	6	50.98	3	51.30	51.20	3	4,757	0.06%
2019/12/13	0	0.00	2	51.30	51.10	-2	4,738	-0.04%
2019/12/11	0	0.00	2	51.00	50.80	-2	4,746	-0.04%
2019/12/10	2	50.50	0	0.00	50.90	2	4,764	0.04%
2019/12/09	0	0.00	1	50.80	50.70	-1	4,863	-0.02%
2019/12/06	0	0.00	5	50.88	50.50	-5	4,915	-0.10%
2019/12/05	1	50.50	5	50.50	50.50	-4	5,072	-0.08%
2019/12/04	3	50.40	0	0.00	50.40	3	5,144	0.06%
2019/12/03	1	50.90	1	51.00	51.00	0	5,282	0.00%
2019/11/29	0	0.00	7	50.46	50.30	-7	5,368	-0.13%
2019/11/28	1	51.00	0	0.00	50.80	1	5,511	0.02%
2019/11/27	0	0.00	4	51.50	51.30	-4	5,545	-0.07%
2019/11/26	2	51.20	7	51.37	51.40	-5	5,572	-0.09%
2019/11/25	0	0.00	1	51.60	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	7	52.29	52.00	-7	5,657	-0.12%
2019/11/21	2	51.90	1	51.80	51.80	1	5,816	0.02%
2019/11/20	5	51.30	3	51.03	51.10	2	5,795	0.03%
2019/11/19	0	0.00	0.1	50.80	50.80	-0.1	5,872	0.00%
2019/11/18	4	50.01	2	50.50	50.40	2	6,032	0.03%
2019/11/15	3	49.28	0	0.00	49.05	3	6,428	0.05%
2019/11/14	5	49.31	3	49.40	49.40	2	6,653	0.03%
2019/11/13	6	50.50	1	50.00	49.95	5	6,828	0.07%
2019/11/12	0	0.00	1	51.10	51.30	-1	6,907	-0.01%
2019/11/11	2	51.30	1	51.10	51.30	1	7,085	0.01%
2019/11/08	1	51.20	0	0.00	51.20	1	7,213	0.01%
2019/11/07	6	51.18	1	51.60	51.10	5	7,432	0.07%
2019/11/06	4	51.80	5	51.88	51.90	-1	7,483	-0.01%
2019/11/05	21	52.99	6	52.62	52.60	15	7,449	0.20%
2019/11/04	0.1	52.10	1	52.30	52.30	-0.9	7,357	-0.01%
2019/11/01	1	50.80	3	51.20	51.20	-2	7,285	-0.03%
2019/10/31	1	51.00	0	0.00	50.90	1	7,342	0.01%
2019/10/29	1	52.00	1.5	51.68	51.50	-0.5	7,347	-0.01%
2019/10/28	0.2	51.50	1	51.50	51.50	-0.8	7,324	-0.01%
2019/10/25	0	0.00	1	50.30	50.50	-1	7,221	-0.01%
2019/10/24	0.1	50.20	0.5	50.20	50.20	-0.4	7,216	0.00%
2019/10/23	1.1	49.91	1	49.95	49.80	0.1	7,276	0.00%
2019/10/22	1	49.35	1	49.70	50.00	0	7,270	0.00%
2019/10/21	0	0.00	3	49.58	49.30	-3	7,251	-0.04%
2019/10/17	5	48.88	3	48.80	49.30	2	7,309	0.03%
2019/10/16	3	49.25	1	50.10	49.20	2	7,294	0.03%
2019/10/15	5	49.46	0	0.00	49.35	5	7,321	0.07%
2019/10/14	3	49.80	0	0.00	49.75	3	7,402	0.04%
2019/10/03	0	50.70	12	50.13	50.20	-12	7,897	-0.15%
2019/10/02	2	50.00	2	50.15	50.10	0	7,934	0.00%
2019/10/01	1	49.20	0	0.00	49.45	1	7,976	0.01%
2019/09/27	9	49.59	5	50.34	49.65	4	8,032	0.05%
2019/09/25	17	52.62	0	0.00	51.80	17	8,066	0.21%
2019/09/24	0	0.00	10	53.70	53.90	-10	7,979	-0.13%
2019/09/23	0	0.00	12	52.08	52.30	-12	7,952	-0.15%
2019/09/20	6	51.80	6	51.40	51.10	0	8,281	0.00%
2019/09/19	2	51.30	0	0.00	50.90	2	8,405	0.02%
2019/09/18	0	0.00	2	51.10	51.10	-2	8,555	-0.02%
2019/09/16	1	51.50	7	51.57	51.70	-6	8,714	-0.07%
2019/09/12	16	52.11	0	0.00	52.70	16	8,734	0.18%
2019/09/10	2	52.75	1	53.10	53.30	1	8,828	0.01%
2019/09/09	1	53.70	14	53.14	53.30	-13	8,780	-0.15%
2019/09/06	11	52.49	0	0.00	52.40	11	8,627	0.13%
2019/09/05	2	51.60	0	0.00	52.40	2	8,571	0.02%
2019/09/03	2	51.20	0	0.00	51.30	2	8,423	0.02%
2019/09/02	10	50.90	6	51.50	51.40	4	8,407	0.05%
2019/08/30	3	52.40	1	52.60	52.80	2	8,226	0.02%
2019/08/29	1	53.00	2	52.60	52.60	-1	8,179	-0.01%
2019/08/28	6	52.92	9	52.73	53.00	-3	8,140	-0.04%
2019/08/27	2	52.55	0	0.00	52.20	2	8,115	0.02%
2019/08/26	9	53.67	2	53.00	52.70	7	8,061	0.09%
2019/08/23	3	53.27	4	53.05	53.00	-1	7,872	-0.01%
2019/08/22	0	0.00	5	53.12	53.30	-5	7,829	-0.06%
2019/08/21	5	53.56	6	53.32	53.10	-1	7,731	-0.01%
2019/08/20	18.5	51.92	26	52.04	52.80	-7.5	7,524	-0.10%
2019/08/19	2.3	50.67	1	50.80	50.80	1.3	7,070	0.02%
2019/08/16	12	47.49	41	48.33	49.60	-29	6,718	-0.43%
2019/08/15	11	46.88	0.9	46.75	46.30	10.1	6,506	0.16%
2019/08/14	24.1	48.74	8	49.99	48.20	16.1	6,395	0.25%
2019/08/13	11	49.61	6	50.27	49.40	5	6,243	0.08%
2019/08/12	12	49.54	14	49.62	49.45	-2	6,127	-0.03%
2019/08/08	0	0.00	31	47.07	46.80	-31	5,960	-0.52%
2019/08/07	0	0.00	10	46.55	46.20	-10	5,917	-0.17%
2019/08/06	55	45.98	15	45.58	46.50	40	5,914	0.68%
2019/08/05	0	0.00	20	45.60	45.60	-20	5,859	-0.34%
2019/08/02	12	45.97	2	46.03	45.20	10	5,864	0.17%
2019/08/01	1	45.80	0	0.00	45.55	1	5,812	0.02%
2019/07/31	2	47.10	9	46.98	46.80	-7	5,744	-0.12%
2019/07/30	7	47.44	0	0.00	47.30	7	5,716	0.12%
2019/07/29	2	48.00	1	48.30	48.30	1	5,732	0.02%
2019/07/25	11	49.38	0	0.00	48.75	11	5,664	0.19%
2019/07/24	0	0.00	1	49.30	48.90	-1	5,604	-0.02%
2019/07/23	3	48.88	0	0.00	49.00	3	5,588	0.05%
2019/07/19	7	48.45	6	48.83	48.20	1	5,577	0.02%
2019/07/18	0	0.00	1	48.00	48.05	-1	5,493	-0.02%
2019/07/16	2	49.65	3	49.55	48.80	-1	5,380	-0.02%
2019/07/15	2	49.95	0	0.00	49.90	2	5,272	0.04%
2019/07/12	5	53.44	4	53.75	53.50	1	5,095	0.02%
2019/07/11	1	53.20	1.5	52.77	52.80	-0.5	5,063	-0.01%
2019/07/10	0.5	52.50	0	0.00	52.50	0.5	5,002	0.01%
2019/07/09	3	53.27	6	52.52	52.30	-3	4,972	-0.06%
2019/07/08	0	0.00	1	55.60	54.80	-1	4,894	-0.02%
2019/07/05	0	0.00	3	54.40	54.70	-3	4,867	-0.06%
2019/07/04	1	55.30	1	56.00	54.60	0	4,792	0.00%
2019/07/03	1	53.40	4	54.05	54.40	-3	4,751	-0.06%
2019/07/02	4	53.98	6	54.00	54.20	-2	4,750	-0.04%
2019/07/01	3	53.67	0	0.00	53.80	3	4,823	0.06%
2019/06/28	3	52.00	2	52.25	53.20	1	4,739	0.02%
2019/06/27	7	52.30	13	52.69	53.40	-6	4,581	-0.13%
2019/06/26	6	49.33	6	49.73	50.00	0	4,170	0.00%
2019/06/25	1	47.70	9	47.73	47.75	-8	3,984	-0.20%
2019/06/21	7	46.77	0	0.00	46.40	7	3,819	0.18%
2019/06/20	4	47.80	0	0.00	47.50	4	3,768	0.11%
2019/06/19	3	47.70	2	48.15	48.50	1	3,870	0.03%
2019/06/18	3	46.98	6	46.63	47.05	-3	4,005	-0.07%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/05	0	0.00	3	44.85	44.85	-3	4,237	-0.07%
2019/06/04	1	44.85	0	0.00	44.90	1	4,282	0.02%
2019/06/03	3	45.42	0	0.00	44.90	3	4,364	0.07%
2019/05/31	0	0.00	6	44.83	45.75	-6	4,431	-0.14%
2019/05/29	7	44.54	2	44.50	44.40	5	4,598	0.11%
2019/05/28	5	46.07	0	0.00	45.35	5	4,723	0.11%
2019/05/27	0	0.00	1	45.35	45.35	-1	5,070	-0.02%
2019/05/24	1	44.05	3	44.30	44.50	-2	5,182	-0.04%
2019/05/23	3	44.30	3	44.00	43.90	0	5,306	0.00%
2019/05/22	3	44.90	3	45.35	44.90	0	5,607	0.00%
2019/05/21	0	0.00	4	44.75	45.00	-4	5,911	-0.07%
2019/05/17	0	0.00	1	46.20	44.90	-1	6,113	-0.02%
2019/05/16	11	45.47	5	46.10	44.95	6	6,412	0.09%
2019/05/15	2	47.10	5	47.50	46.80	-3	6,446	-0.05%
2019/05/14	0	0.00	1	48.10	47.90	-1	6,556	-0.02%
2019/05/13	0	0.00	4	46.90	46.50	-4	6,653	-0.06%
2019/05/10	3	46.82	6	47.05	46.35	-3	6,686	-0.04%
2019/05/09	1	46.80	4	47.00	47.20	-3	6,687	-0.04%
2019/05/07	0	0.00	2	48.80	49.00	-2	6,734	-0.03%
2019/05/06	5	48.50	1	48.55	48.05	4	6,786	0.06%
2019/04/30	1	49.55	4	49.56	49.65	-3	6,962	-0.04%
2019/04/29	5	49.88	0	0.00	49.60	5	6,982	0.07%
2019/04/25	2	51.85	0	0.00	51.30	2	7,103	0.03%
2019/04/24	0	0.00	2	51.80	52.80	-2	7,086	-0.03%
2019/04/23	2	51.40	2	50.90	51.20	0	7,089	0.00%
2019/04/22	0	0.00	4	51.20	51.10	-4	7,156	-0.06%
2019/04/19	3	51.47	3	51.80	51.50	0	7,234	0.00%
2019/04/18	0	0.00	2	51.20	51.20	-2	7,282	-0.03%
2019/04/17	6	52.63	5	52.80	52.40	1	7,451	0.01%
2019/04/16	1	50.30	20	51.59	51.90	-19	7,450	-0.26%
2019/04/15	5	50.70	0	0.00	50.50	5	7,540	0.07%
2019/04/12	1	50.50	0	0.00	49.90	1	7,649	0.01%
2019/04/11	0	0.00	2	50.60	50.80	-2	7,721	-0.03%
2019/04/10	3	51.20	2	51.25	51.00	1	7,800	0.01%
2019/04/09	5	51.50	6	50.80	52.30	-1	7,968	-0.01%
2019/04/08	1	51.20	6	51.87	51.40	-5	8,215	-0.06%
2019/04/03	7	51.59	4	51.45	51.20	3	8,665	0.03%
2019/04/02	0	0.00	2	49.05	49.80	-2	9,014	-0.02%
2019/04/01	0	0.00	2	49.35	49.30	-2	9,380	-0.02%
2019/03/28	0	0.00	2	49.05	49.05	-2	9,726	-0.02%
2019/03/27	3	48.40	7	48.88	49.00	-4	9,779	-0.04%
2019/03/26	7	49.34	3	49.30	49.30	4	9,742	0.04%
2019/03/25	0	0.00	1	49.20	49.15	-1	9,760	-0.01%
2019/03/22	11	50.17	9	51.18	50.50	2	9,734	0.02%
2019/03/21	13	49.28	31	49.96	50.50	-18	9,659	-0.19%
2019/03/20	0	0.00	6	47.91	48.00	-6	9,503	-0.06%
2019/03/19	5	47.92	9	47.97	48.00	-4	9,530	-0.04%
2019/03/18	9	46.84	3	46.25	47.40	6	9,614	0.06%
2019/03/15	2	45.95	0	0.00	45.65	2	9,592	0.02%
2019/03/13	3	46.20	0	0.00	46.25	3	9,640	0.03%
2019/03/12	0	0.00	2	47.20	46.65	-2	9,668	-0.02%
2019/03/11	3	45.70	0	0.00	46.65	3	9,782	0.03%
2019/03/08	5	46.22	0	0.00	46.35	5	9,850	0.05%
2019/03/07	7	47.40	0	0.00	46.70	7	9,953	0.07%
2019/03/06	2	48.50	5	47.89	47.75	-3	10,031	-0.03%
2019/03/05	9	48.50	2	48.20	47.75	7	10,119	0.07%
2019/03/04	5	48.64	0	0.00	48.90	5	10,064	0.05%
2019/02/27	0	0.00	9	48.34	47.90	-9	10,060	-0.09%
2019/02/26	1	47.30	5	47.81	47.70	-4	9,914	-0.04%
2019/02/25	0	0.00	3	45.70	46.10	-3	9,622	-0.03%
2019/02/22	8	45.57	0	0.00	45.60	8	9,614	0.08%
2019/02/21	6	46.07	17	46.44	45.50	-11	9,562	-0.12%
2019/02/20	3	45.32	1	45.60	46.00	2	9,284	0.02%
2019/02/19	7	44.81	3	44.57	44.80	4	9,157	0.04%
2019/02/18	4	44.58	36	44.60	44.65	-32	9,236	-0.35%
2019/02/15	10	43.83	16	43.94	44.00	-6	9,092	-0.07%
2019/02/14	3	42.75	1	42.90	42.95	2	8,790	0.02%
2019/02/13	24	42.31	6	42.29	42.90	18	8,705	0.21%
2019/02/11	1	40.80	10	40.45	40.75	-9	8,450	-0.11%
2019/01/29	0	0.00	2	40.05	40.25	-2	8,408	-0.02%
2019/01/28	0	0.00	2	40.40	40.30	-2	8,391	-0.02%
2019/01/25	2	40.30	13	40.33	40.00	-11	8,403	-0.13%
2019/01/24	20	40.19	0	0.00	39.95	20	8,410	0.24%
2019/01/23	1	40.80	0	0.00	40.80	1	8,328	0.01%
2019/01/22	0	0.00	2	39.95	39.85	-2	8,344	-0.02%
2019/01/18	2	40.23	3	39.97	39.80	-1	8,403	-0.01%
2019/01/17	1	40.45	2	40.18	39.85	-1	8,447	-0.01%
2019/01/16	3	39.70	0	0.00	39.70	3	8,393	0.04%
2019/01/15	1	39.80	0	0.00	39.80	1	8,382	0.01%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/11	1	40.20	0	0.00	39.50	1	8,398	0.01%
2019/01/09	13	40.37	45	40.00	39.80	-32	8,352	-0.38%
2019/01/08	6	41.10	2	41.20	40.85	4	8,174	0.05%
2019/01/07	2	40.58	8	40.13	41.15	-6	8,064	-0.07%
2019/01/04	23	39.12	11	38.14	39.20	12	7,973	0.15%
2019/01/03	25	38.88	12	38.71	38.65	13	7,928	0.16%
2019/01/02	11	40.08	25	39.98	39.40	-14	7,860	-0.18%
2018/12/28	14	40.05	6	40.13	40.20	8	7,801	0.10%
2018/12/27	23	42.27	15	42.37	40.45	8	7,688	0.10%
2018/12/26	64	43.43	24	43.56	41.30	40	7,361	0.54%
2018/12/25	23	43.45	66	43.91	44.90	-43	6,817	-0.63%
2018/12/24	24	41.78	17	42.13	43.55	7	6,266	0.11%
2018/12/22	2	39.95	3	39.88	39.70	-1	5,869	-0.02%
2018/12/21	2	39.38	0	0.00	38.75	2	5,801	0.03%
2018/12/14	4	38.23	2	38.20	38.15	2	5,426	0.04%
2018/12/06	3	39.90	0	0.00	39.20	3	5,147	0.06%
2018/12/05	1	40.85	11	40.48	40.95	-10	5,118	-0.20%
2018/12/04	6	41.49	3	42.20	41.70	3	5,152	0.06%
2018/12/03	5	40.15	0	0.00	41.10	5	5,077	0.10%
2018/11/30	1	39.10	1	39.25	38.85	0	4,964	0.00%
2018/11/29	1	39.65	5	39.26	38.60	-4	4,884	-0.08%
2018/11/28	1	39.15	4	38.53	39.40	-3	4,733	-0.06%
2018/11/27	5	37.25	10	37.48	37.15	-5	4,594	-0.11%
2018/11/26	5	37.39	0	0.00	37.90	5	4,559	0.11%
2018/11/23	10	38.40	0	0.00	38.05	10	4,609	0.22%
2018/11/22	1	38.85	11	38.30	38.00	-10	4,684	-0.21%
2018/11/21	9	36.95	3	37.10	37.05	6	4,700	0.13%
2018/11/20	2	38.45	0	0.00	38.25	2	4,633	0.04%
2018/11/16	52	37.03	51	37.66	38.50	1	4,576	0.02%
2018/11/15	25	38.01	9	38.94	38.30	16	4,481	0.36%
2018/11/14	21	40.70	0	0.00	40.20	21	4,495	0.47%
2018/11/13	3	39.80	5	40.30	40.40	-2	4,610	-0.04%
2018/11/12	2	41.75	0	0.00	41.45	2	4,841	0.04%
2018/11/07	0	0.00	3	42.05	42.00	-3	5,234	-0.06%
2018/11/06	15	41.05	0	0.00	41.05	15	5,294	0.28%
2018/11/02	1	43.35	17	42.44	42.05	-16	5,347	-0.30%
2018/11/01	21	41.20	22	41.61	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	39	40.63	40.45	-39	5,354	-0.73%
2018/10/30	6	38.80	0	0.00	39.00	6	5,361	0.11%
2018/10/29	4	40.63	4	40.85	39.90	0	5,366	0.00%
2018/10/26	2	39.50	5	39.60	40.20	-3	5,447	-0.06%
2018/10/25	5	36.55	12	38.36	39.00	-7	5,461	-0.13%
2018/10/24	0	0.00	10	38.35	38.45	-10	5,452	-0.18%
2018/10/23	10	39.70	0	0.00	39.10	10	5,492	0.18%
2018/10/22	1	39.65	0	0.00	39.45	1	5,610	0.02%
2018/10/19	1	39.70	1	39.15	40.20	0	5,771	0.00%
2018/10/18	1	40.95	0	0.00	40.65	1	6,136	0.02%
2018/10/17	10	40.90	0	0.00	40.65	10	6,369	0.16%
2018/10/16	2	42.30	0	0.00	41.70	2	6,429	0.03%
2018/10/15	1	42.15	1	42.10	41.75	0	6,534	0.00%
2018/10/12	5	41.15	5	42.00	42.50	0	6,653	0.00%
2018/10/11	2	42.08	2	41.85	41.70	0	6,817	0.00%
2018/10/09	25	46.72	3	46.70	46.30	22	6,766	0.33%
2018/10/08	1	47.65	4	47.34	47.60	-3	6,735	-0.04%
2018/10/05	12	45.72	2	46.63	46.15	10	6,728	0.15%
2018/10/03	5	48.83	3	48.60	48.15	2	6,761	0.03%
2018/10/01	0	0.00	1	49.20	49.20	-1	6,911	-0.01%
2018/09/27	5	48.25	0	0.00	48.00	5	7,092	0.07%
2018/09/26	1	48.20	0	0.00	48.20	1	7,165	0.01%
2018/09/20	7	49.11	0	0.00	48.60	7	7,211	0.10%
2018/09/17	0	0.00	1	51.80	51.60	-1	7,234	-0.01%
2018/09/14	5	51.30	16	50.88	51.90	-11	7,293	-0.15%
2018/09/13	3	48.60	5	48.81	48.60	-2	7,376	-0.03%
2018/09/12	2	50.05	0	0.00	49.20	2	7,430	0.03%
2018/09/11	5	49.40	4	50.30	50.10	1	7,486	0.01%
2018/09/10	1	48.50	2	48.88	48.95	-1	7,595	-0.01%
2018/09/07	1	51.00	0	0.00	49.70	1	7,645	0.01%
2018/09/05	1	52.90	1	52.90	52.30	0	7,654	0.00%
2018/09/03	1	52.40	0	0.00	52.00	1	7,880	0.01%
2018/08/31	1	52.40	13	52.10	52.40	-12	7,971	-0.15%
2018/08/30	21	51.95	7	51.50	51.30	14	8,074	0.17%
2018/08/29	1	53.90	1	53.00	53.00	0	8,043	0.00%
2018/08/28	4	54.05	15	53.75	53.70	-11	8,093	-0.14%
2018/08/27	1	52.20	3	52.67	52.80	-2	8,079	-0.02%
2018/08/24	1	51.50	0	0.00	51.50	1	8,111	0.01%
2018/08/23	1	51.00	5	51.80	51.90	-4	8,243	-0.05%
2018/08/22	11	51.41	0	0.00	51.30	11	8,319	0.13%
2018/08/21	2	52.10	12	51.17	52.00	-10	8,311	-0.12%
2018/08/20	7	49.43	1	49.00	49.00	6	8,274	0.07%
2018/08/17	17	50.75	16	51.19	50.30	1	8,296	0.01%
2018/08/16	10	53.29	1	53.30	53.20	9	8,213	0.11%
2018/08/15	5	54.82	2	57.10	54.40	3	8,285	0.04%
2018/08/14	0	0.00	3	56.60	56.40	-3	8,167	-0.04%
2018/08/13	4	56.00	5	54.72	54.80	-1	8,390	-0.01%
2018/08/09	0	0.00	2	57.10	57.10	-2	9,040	-0.02%
2018/08/08	2	58.75	12	58.18	57.40	-10	9,330	-0.11%
2018/08/07	11	57.54	0	0.00	57.60	11	9,430	0.12%
2018/08/06	1	58.20	0	0.00	58.20	1	9,564	0.01%
2018/08/03	2	59.50	0	0.00	58.90	2	9,636	0.02%
2018/08/02	6	59.97	1	59.10	58.80	5	9,871	0.05%
2018/08/01	2	62.15	5	62.04	61.40	-3	9,899	-0.03%
2018/07/31	4	61.15	9	61.29	61.40	-5	9,873	-0.05%
2018/07/30	18	61.66	11	60.75	60.30	7	9,961	0.07%
2018/07/27	3	63.13	12	62.69	62.70	-9	9,989	-0.09%
2018/07/26	22	64.37	5	64.66	63.40	17	9,945	0.17%
2018/07/25	15	66.09	13	65.88	66.30	2	9,752	0.02%
2018/07/24	17	61.82	19	61.79	62.40	-2	9,346	-0.02%
2018/07/23	1	57.80	5	59.00	57.70	-4	9,108	-0.04%
2018/07/20	7	58.16	4	59.60	58.00	3	9,078	0.03%
2018/07/19	4	60.65	1	62.20	61.10	3	8,995	0.03%
2018/07/18	4	61.73	5	61.64	62.80	-1	8,980	-0.01%
2018/07/17	0	0.00	2	59.00	59.50	-2	8,875	-0.02%
2018/07/16	2	60.20	3	59.77	59.60	-1	8,989	-0.01%
2018/07/13	0	0.00	3	59.13	59.20	-3	9,048	-0.03%
2018/07/12	5	58.94	0	0.00	58.20	5	9,086	0.06%
2018/07/11	2	62.70	4	63.30	62.60	-2	9,133	-0.02%
2018/07/10	1	62.70	1	63.30	62.70	0	9,174	0.00%
2018/07/09	3	62.23	0	0.00	61.60	3	9,201	0.03%
2018/07/06	7	64.16	5	64.04	64.20	2	9,259	0.02%
2018/07/05	10	65.33	2	65.30	63.70	8	9,486	0.08%
2018/07/04	1	67.30	5	67.20	67.70	-4	9,449	-0.04%
2018/07/03	9	65.27	3	65.67	65.00	6	9,552	0.06%
2018/07/02	4	66.48	2	66.80	66.30	2	9,586	0.02%
2018/06/29	3	67.10	1	67.00	67.40	2	9,666	0.02%
2018/06/28	4	66.13	0	0.00	65.30	4	9,593	0.04%
2018/06/27	5	68.40	1	68.40	68.20	4	9,591	0.04%
2018/06/26	0	0.00	1	67.50	68.00	-1	9,593	-0.01%
2018/06/25	8	67.61	2	68.05	67.90	6	9,618	0.06%
2018/06/22	5	68.56	13	67.93	67.50	-8	9,587	-0.08%
2018/06/21	3	72.40	1	71.70	71.60	2	9,489	0.02%
2018/06/20	4	73.90	0	0.00	73.60	4	9,533	0.04%
2018/06/19	1	75.00	0	0.00	76.50	1	9,505	0.01%
2018/06/15	4	74.75	1	74.50	73.90	3	9,390	0.03%
2018/06/14	3	76.60	0	0.00	75.10	3	9,317	0.03%
2018/06/13	1	77.70	0	0.00	76.60	1	9,411	0.01%
2018/06/12	8	76.76	0	0.00	77.20	8	9,510	0.08%
2018/06/11	3	76.93	9	77.00	77.50	-6	9,498	-0.06%
2018/06/08	6	75.53	2	75.80	74.50	4	9,390	0.04%
2018/06/07	5	74.66	1	76.40	74.30	4	9,394	0.04%
2018/06/06	2	76.45	0	0.00	76.40	2	9,451	0.02%
2018/06/05	2	78.90	0	0.00	76.20	2	9,464	0.02%
2018/06/04	3	79.37	0	0.00	78.80	3	9,714	0.03%
2018/06/01	1	80.40	0	0.00	79.90	1	9,873	0.01%
2018/05/31	4	80.70	1	82.20	79.10	3	9,878	0.03%
2018/05/30	4	78.90	0	0.00	78.60	4	9,870	0.04%
2018/05/29	1	81.20	0	0.00	80.80	1	9,810	0.01%
2018/05/28	2	82.40	0	0.00	82.20	2	9,801	0.02%
2018/05/25	7	84.90	4	84.25	83.50	3	9,755	0.03%
2018/05/23	4	87.53	6	88.33	87.50	-2	9,635	-0.02%
2018/05/22	7	87.26	9	86.03	88.80	-2	9,591	-0.02%
2018/05/21	8	87.44	3	87.63	86.30	5	9,635	0.05%
2018/05/18	10	84.16	17	83.97	85.20	-7	9,483	-0.07%
2018/05/17	6	80.10	4	78.90	80.60	2	9,237	0.02%
2018/05/16	5	79.88	4	77.70	75.60	1	9,016	0.01%
2018/05/15	2	76.95	8.7	77.81	79.10	-6.7	8,824	-0.08%
2018/05/14	13	76.26	12	77.08	77.50	1	8,869	0.01%
2018/05/11	2	74.75	2	75.50	75.90	0	8,772	0.00%
2018/05/10	11	74.41	19	75.78	76.00	-8	8,738	-0.09%
2018/05/09	10	71.56	14	72.14	71.90	-4	8,561	-0.05%
2018/05/08	2	70.20	3	70.60	69.60	-1	8,500	-0.01%
2018/05/07	2	70.50	4	71.40	71.60	-2	8,561	-0.02%
2018/05/04	1	67.40	8	68.13	69.30	-7	8,656	-0.08%
2018/05/03	3	66.73	6	67.35	66.30	-3	8,631	-0.03%
2018/05/02	1	65.80	4	65.33	64.70	-3	8,727	-0.03%
2018/04/27	9	63.63	6	63.90	63.90	3	9,098	0.03%
2018/04/26	9	64.09	6	63.93	63.50	3	9,209	0.03%
2018/04/25	7	64.57	7	64.70	64.50	0	9,162	0.00%
2018/04/24	0	0.00	12	65.60	65.90	-12	9,217	-0.13%
2018/04/23	6	64.18	5	64.50	65.40	1	9,242	0.01%
2018/04/20	13	65.25	0	0.00	64.50	13	9,316	0.14%
2018/04/19	6	67.72	4	67.45	67.10	2	9,236	0.02%
2018/04/18	1	67.40	0	0.00	67.00	1	9,337	0.01%
2018/04/17	9	65.71	10	65.53	65.80	-1	9,534	-0.01%
2018/04/16	17	68.04	4	67.50	66.70	13	9,561	0.14%
2018/04/13	3	70.00	4	69.45	69.50	-1	9,646	-0.01%
2018/04/12	6	70.90	0	0.00	71.20	6	9,783	0.06%
2018/04/11	27	71.99	28	72.60	73.20	-1	9,756	-0.01%
2018/04/09	5	70.80	10	71.42	70.00	-5	9,651	-0.05%
2018/04/03	5	68.50	7	69.46	68.50	-2	9,496	-0.02%
2018/04/02	8	68.65	8	68.58	67.70	0	9,481	0.00%
2018/03/30	3	68.70	5	67.14	66.10	-2	9,371	-0.02%
2018/03/29	2	67.60	2	67.80	67.90	0	9,346	0.00%
2018/03/28	2	67.90	2	67.30	66.80	0	9,330	0.00%
2018/03/27	2	68.45	3	68.10	67.60	-1	9,274	-0.01%
2018/03/26	4	66.90	2	68.10	67.30	2	9,309	0.02%
2018/03/23	0	0.00	1	67.20	66.60	-1	9,455	-0.01%
2018/03/22	0	0.00	1	65.60	66.00	-1	9,397	-0.01%
2018/03/21	1	67.70	0	0.00	66.70	1	9,471	0.01%
2018/03/20	0	0.00	10	67.10	67.20	-10	9,688	-0.10%
2018/03/19	23	67.19	8	67.66	66.90	15	9,804	0.15%
2018/03/16	5	66.28	5	66.40	69.10	0	9,671	0.00%
2018/03/15	1	68.20	5	67.14	67.70	-4	9,560	-0.04%
2018/03/14	5	66.38	6	67.10	66.30	-1	9,556	-0.01%
2018/03/13	12	66.82	5	67.06	66.30	7	9,590	0.07%
2018/03/12	7	66.79	6	67.25	66.60	1	9,519	0.01%
2018/03/09	13	70.04	11	69.69	69.40	2	9,414	0.02%
2018/03/08	23	74.14	52	73.83	72.40	-29	9,334	-0.31%
2018/03/07	50	71.69	38	71.47	72.70	12	8,991	0.13%
2018/03/06	6	69.72	4	69.30	69.30	2	8,905	0.02%
2018/03/05	9	69.93	11	70.22	69.90	-2	8,961	-0.02%
2018/03/02	8	68.55	3	69.00	68.10	5	8,984	0.06%
2018/03/01	2	68.30	0	0.00	70.80	2	9,006	0.02%
2018/02/27	1	70.90	0	0.00	70.30	1	8,924	0.01%
2018/02/26	11	73.54	13	73.00	72.60	-2	8,835	-0.02%
2018/02/23	12	73.73	10	74.49	72.10	2	8,758	0.02%
2018/02/22	3	72.87	0	0.00	72.50	3	8,743	0.03%
2018/02/21	7	70.50	10	71.88	74.10	-3	8,709	-0.03%
2018/02/12	27	68.21	23	67.42	67.40	4	8,591	0.05%
2018/02/09	3	67.33	9	67.33	66.30	-6	8,509	-0.07%
2018/02/08	19	67.22	8	67.76	67.00	11	8,355	0.13%
2018/02/07	9	67.33	5	67.98	66.00	4	8,327	0.05%
2018/02/06	6	65.05	21	64.28	64.70	-15	8,225	-0.18%
2018/02/05	4	70.10	0	0.00	69.00	4	8,162	0.05%
2018/02/02	3	72.93	7	73.14	74.40	-4	8,218	-0.05%
2018/02/01	0	0.00	2.6	72.62	71.70	-2.6	8,375	-0.03%
2018/01/31	8	71.95	12	72.90	72.70	-4	8,392	-0.05%
2018/01/30	18	73.24	16	73.42	74.20	2	8,342	0.02%
2018/01/29	3	75.23	9	74.59	75.00	-6	8,311	-0.07%
2018/01/26	6	70.67	3	72.13	70.40	3	8,146	0.04%
2018/01/25	20	72.65	16	72.46	72.80	4	8,089	0.05%
2018/01/24	10	71.50	6	70.83	70.30	4	8,017	0.05%
2018/01/23	8	66.81	6	67.93	67.00	2	7,896	0.03%
2018/01/22	5	67.10	13	67.32	67.30	-8	7,883	-0.10%
2018/01/19	4	64.70	8	65.28	65.00	-4	7,927	-0.05%
2018/01/18	10	65.08	3	65.70	64.20	7	7,966	0.09%
2018/01/17	0	0.00	2	65.30	65.20	-2	8,030	-0.02%
2018/01/16	7	65.23	9	63.64	63.00	-2	8,226	-0.02%
2018/01/15	6	63.75	2.5	63.30	63.30	3.5	8,247	0.04%
2018/01/12	15	67.03	9	65.27	65.60	6	8,190	0.07%
2018/01/11	6	66.58	16	66.30	68.00	-10	8,023	-0.12%
2018/01/10	6	61.90	4	62.35	61.90	2	7,768	0.03%
2018/01/09	1	62.50	2	62.35	61.50	-1	7,634	-0.01%
2018/01/08	13.5	60.25	14	60.64	61.00	-0.5	7,466	-0.01%
2018/01/05	14	58.01	10	57.93	58.20	4	7,233	0.06%
2018/01/04	15	57.37	38	57.25	59.20	-23	7,106	-0.32%
2018/01/03	8	55.25	18	54.30	55.30	-10	6,888	-0.15%
2018/01/02	17	53.24	11	53.63	52.80	6	6,782	0.09%