晶宏 (3141)-國票券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
92.2
漲跌
▲3.0
漲幅
+3.36%
成交量
4,864張
產業
上櫃半導體類股
547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

晶宏 (3141)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	6	94.76	13.2	93.75	92.20	-7.2	727	-0.99%
2024/05/06	1.2	88.48	5.8	89.25	89.20	-4.6	652	-0.70%
2024/05/03	1	86.30	0	0.00	86.20	1	653	0.15%
2024/05/02	0.6	84.52	0.3	84.74	84.70	0.4	639	0.06%
2024/04/30	0.3	83.94	2.2	84.20	84.30	-1.9	639	-0.30%
2024/04/29	2.1	84.16	0.4	83.62	84.60	1.7	637	0.27%
2024/04/26	7.5	84.50	6.1	84.36	83.70	1.4	635	0.22%
2024/04/25	0.9	85.91	1.2	84.98	85.20	-0.2	627	-0.04%
2024/04/24	4.6	86.13	6.9	86.54	86.80	-2.3	619	-0.37%
2024/04/23	2.6	83.01	0.3	83.80	83.80	2.2	603	0.37%
2024/04/22	0.3	81.15	0.3	81.00	81.00	0	593	0.01%
2024/04/19	0.3	81.07	1.3	79.62	80.20	-1	588	-0.17%
2024/04/18	0	0.00	0.7	81.41	81.40	-0.7	580	-0.12%
2024/04/17	0.7	83.35	2.1	83.12	82.80	-1.4	571	-0.24%
2024/04/16	2.1	81.92	0	0.00	82.20	2.1	559	0.37%
2024/04/15	0	0.00	0.7	81.30	80.20	-0.7	530	-0.13%
2024/04/12	0.7	81.47	0	0.00	82.50	0.7	526	0.13%
2024/04/11	0	0.00	0	79.50	78.20	0	513	0.00%
2024/04/10	0	79.12	0	79.50	79.50	0	514	0.00%
2024/04/09	0	78.30	0	0.00	78.40	0	514	0.00%
2024/03/28	0	0.00	0	79.13	78.00	0	660	0.00%
2024/03/27	3	78.97	0	0.00	78.30	3	711	0.42%
2024/03/26	1	78.20	1.2	78.20	77.00	-0.2	704	-0.03%
2024/03/25	5	78.90	5	78.10	78.00	0	700	0.00%
2024/03/22	0	78.70	0	0.00	78.90	0	698	0.00%
2024/03/21	1	77.00	0.6	76.43	78.40	0.4	695	0.06%
2024/03/20	0	0.00	1.3	76.18	75.70	-1.3	692	-0.19%
2024/03/19	0.3	77.50	0	77.60	76.60	0.3	709	0.05%
2024/03/18	0	76.70	0	0.00	76.50	0	707	0.00%
2024/03/15	0	0.00	0	80.10	77.50	0	708	0.00%
2024/03/14	0	79.45	0	0.00	79.50	0	719	0.00%
2024/03/13	0	0.00	4.1	80.14	78.60	-4.1	732	-0.56%
2024/03/12	1	82.70	0	0.00	82.20	1	735	0.14%
2024/03/08	5	82.80	1.5	83.15	82.60	3.5	764	0.46%
2024/03/06	1	89.00	0	0.00	87.80	1	777	0.13%
2024/03/04	6	89.77	1	89.70	89.70	5	813	0.61%
2024/03/01	0	0.00	0	91.15	89.50	0	815	0.00%
2024/02/29	0	89.40	3	90.50	90.80	-3	821	-0.37%
2024/02/27	3	88.00	4	89.40	88.10	-1	839	-0.12%
2024/02/23	0	0.00	0.8	91.00	89.70	-0.8	933	-0.08%
2024/02/22	0.2	91.60	0.2	91.88	91.50	0.1	941	0.01%
2024/02/21	0.5	92.43	1.5	92.41	92.00	-0.9	952	-0.10%
2024/02/20	2.5	92.26	0	0.00	92.20	2.5	974	0.25%
2024/02/19	0	0.00	0.4	91.30	90.60	-0.4	980	-0.04%
2024/02/16	0.4	90.63	0.1	89.76	91.30	0.3	1,002	0.03%
2024/02/15	0.1	89.15	1.5	88.82	88.30	-1.3	1,026	-0.13%
2024/02/05	0.5	88.94	1.7	88.72	88.90	-1.2	1,028	-0.12%
2024/02/02	0.7	91.63	0	0.00	90.10	0.7	1,048	0.06%
2024/01/31	6	91.40	0	0.00	91.40	6	1,086	0.55%
2024/01/30	1	92.00	0.3	92.38	90.90	0.7	1,086	0.07%
2024/01/29	0.3	92.42	1.1	92.42	92.40	-0.8	1,093	-0.08%
2024/01/26	1.1	93.78	2.1	94.30	91.90	-1	1,093	-0.09%
2024/01/25	0.7	92.10	0	0.00	91.00	0.7	1,067	0.07%
2024/01/24	0	0.00	0.3	93.33	92.60	-0.3	1,081	-0.03%
2024/01/23	0.3	93.20	0	0.00	93.10	0.3	1,086	0.03%
2024/01/22	0	0.00	0.1	91.40	91.80	-0.1	1,088	-0.01%
2024/01/19	0.1	92.00	0.1	91.42	90.50	0	1,088	0.00%
2024/01/18	0.1	90.36	0	0.00	90.40	0.1	1,087	0.01%
2024/01/17	2	91.10	0	0.00	90.30	2	1,093	0.18%
2024/01/16	4	92.08	0.5	92.75	92.50	3.5	1,088	0.32%
2024/01/15	1.5	93.92	0	93.90	93.10	1.5	1,083	0.14%
2024/01/12	0	95.00	0	0.00	93.00	0	1,081	0.00%
2024/01/09	0	0.00	2.8	95.12	94.30	-2.8	1,073	-0.26%
2024/01/08	0.4	97.00	0	0.00	95.50	0.4	1,069	0.03%
2024/01/05	5	96.50	1.6	96.50	96.00	3.4	1,067	0.32%
2024/01/03	0	0.00	0.3	98.60	97.30	-0.3	1,065	-0.02%
2024/01/02	0	100.00	0.3	100.72	99.00	-0.3	1,063	-0.02%
2023/12/29	0.1	99.80	0	102.00	100.00	0.1	1,064	0.01%
2023/12/28	1	100.50	0.4	104.00	100.50	0.6	1,059	0.05%
2023/12/27	8	103.13	2.3	103.53	103.00	5.7	1,057	0.54%
2023/12/26	0.3	102.00	1	104.00	102.50	-0.7	1,035	-0.07%
2023/12/25	5	105.91	10.2	106.58	102.50	-5.2	1,018	-0.51%
2023/12/22	1.2	97.91	6	99.45	101.50	-4.8	919	-0.52%
2023/12/21	5	96.30	0.2	96.65	96.20	4.8	867	0.55%
2023/12/20	0.2	97.69	0.3	97.60	97.10	0	869	0.00%
2023/12/19	0.3	95.90	0.2	96.42	96.50	0	870	0.00%
2023/12/18	0	0.00	0.3	97.05	96.60	-0.3	870	-0.04%
2023/12/15	1.3	97.54	0.8	99.80	96.90	0.5	871	0.05%
2023/12/14	0	99.40	0	0.00	98.20	0	868	0.00%
2023/12/13	1	98.00	0.3	97.80	96.40	0.7	847	0.09%
2023/12/12	0.3	99.50	0.1	99.40	96.80	0.2	847	0.02%
2023/12/11	2.1	99.51	35.5	100.98	98.60	-33.4	841	-3.97%
2023/12/08	0.5	103.00	0	103.00	101.50	0.5	827	0.06%
2023/12/07	7	103.85	5.2	103.08	100.50	1.8	811	0.23%
2023/12/06	38.2	104.00	0	0.00	104.00	38.2	800	4.77%
2023/12/01	0	0.00	0.5	103.00	100.00	-0.5	743	-0.07%
2023/11/30	0.4	102.35	0	0.00	101.50	0.4	744	0.05%
2023/11/29	0	0.00	0	99.15	98.60	0	712	0.00%
2023/11/28	1	98.20	1.3	98.49	98.60	-0.3	709	-0.05%
2023/11/27	0.3	97.71	0.5	97.41	97.30	-0.1	712	-0.02%
2023/11/24	2.2	97.27	0	96.80	96.70	2.2	713	0.31%
2023/11/22	0.3	99.53	0	99.00	100.00	0.3	607	0.05%
2023/11/21	0	99.80	0	0.00	98.50	0	589	0.00%
2023/11/20	0	0.00	2	100.00	99.80	-2	589	-0.34%
2023/11/17	0	0.00	0.1	100.00	99.20	-0.1	579	-0.02%
2023/11/16	1.1	99.80	0	99.90	99.00	1.1	555	0.20%
2023/11/15	1	100.99	0.4	99.37	99.60	0.6	542	0.11%
2023/11/14	0.4	98.28	0.7	99.54	98.60	-0.3	525	-0.06%
2023/11/13	0.7	97.11	0	0.00	96.80	0.7	504	0.14%
2023/11/10	0	0.00	1	97.94	96.40	-1	506	-0.20%
2023/11/09	1.4	97.11	2.4	96.98	97.80	-1	489	-0.20%
2023/11/08	1	93.38	0.1	94.50	94.70	0.8	469	0.18%
2023/11/07	0.1	92.15	0.6	92.31	92.40	-0.5	471	-0.11%
2023/11/06	1.5	92.75	5.6	93.24	93.20	-4.1	490	-0.84%
2023/11/03	0.4	91.46	0.7	91.56	91.80	-0.3	489	-0.06%
2023/11/02	5.4	91.70	6.9	92.59	91.50	-1.5	504	-0.30%
2023/11/01	1.6	91.26	0.9	91.32	91.50	0.8	513	0.15%
2023/10/31	0.4	89.91	0.2	88.26	87.50	0.2	503	0.04%
2023/10/30	0	86.68	5.1	88.98	89.20	-5.1	518	-0.98%
2023/10/27	0.1	87.90	1.2	86.64	85.70	-1.1	525	-0.21%
2023/10/26	5	87.40	1.3	87.90	87.30	3.7	553	0.67%
2023/10/25	1.3	90.04	0	0.00	90.30	1.3	568	0.22%
2023/10/24	0	0.00	0.1	87.00	87.30	-0.1	583	-0.01%
2023/10/23	0	87.50	0.1	87.30	86.80	-0.1	602	-0.02%
2023/10/20	0	0.00	0.4	87.65	88.00	-0.4	626	-0.06%
2023/10/19	0.2	88.26	0.1	88.79	88.80	0.1	669	0.02%
2023/10/18	0.1	89.40	0.7	88.35	88.00	-0.6	735	-0.08%
2023/10/17	0.3	90.43	0.5	89.84	89.10	-0.2	882	-0.02%
2023/10/16	0	0.00	0.5	89.32	88.30	-0.5	988	-0.05%
2023/10/13	5	90.10	5	91.50	90.40	0	1,015	0.00%
2023/10/12	0	89.00	0	0.00	89.70	0	1,034	0.00%
2023/10/11	0	0.00	1.9	87.91	87.10	-1.9	1,046	-0.18%
2023/10/06	0	0.00	0.6	90.61	90.70	-0.6	1,059	-0.06%
2023/10/05	0.4	91.73	0.6	91.50	90.70	-0.3	1,078	-0.03%
2023/10/04	5.5	89.86	0	90.02	90.90	5.5	1,139	0.48%
2023/10/03	0	92.78	5	91.50	90.90	-5	1,200	-0.41%
2023/10/02	0	0.00	0.4	89.84	89.50	-0.4	1,209	-0.03%
2023/09/28	0.4	90.00	0.1	89.78	89.30	0.3	1,230	0.02%
2023/09/27	0	0.00	0.2	89.20	88.70	-0.2	1,242	-0.02%
2023/09/26	6	89.97	1.2	90.37	89.20	4.8	1,268	0.38%
2023/09/25	0.6	90.56	1.5	90.60	90.80	-0.9	1,280	-0.07%
2023/09/22	0.5	90.00	0	0.00	90.20	0.5	1,302	0.04%
2023/09/21	0	0.00	1.7	89.93	89.00	-1.7	1,305	-0.13%
2023/09/20	0	92.81	0.6	92.21	91.00	-0.6	1,309	-0.04%
2023/09/19	0	94.01	1.2	93.88	92.80	-1.2	1,324	-0.09%
2023/09/18	0.5	95.60	0.3	95.18	94.60	0.1	1,357	0.01%
2023/09/14	0	94.30	0	93.80	95.00	0	1,366	0.00%
2023/09/13	0.2	93.72	0.1	93.00	93.10	0.1	1,373	0.01%
2023/09/12	0.3	92.25	0.2	91.96	93.00	0.1	1,385	0.01%
2023/09/11	0.5	93.24	0.3	93.38	92.30	0.2	1,411	0.01%
2023/09/08	0.6	93.52	0.1	93.53	93.40	0.5	1,471	0.03%
2023/09/07	0.2	94.35	0	93.92	94.40	0.1	1,573	0.01%
2023/09/06	10	93.92	0.2	93.85	93.60	9.8	1,580	0.62%
2023/09/05	0.2	95.02	2	95.71	94.80	-1.8	1,599	-0.11%
2023/09/04	0.4	93.11	0.8	93.14	93.50	-0.3	1,605	-0.02%
2023/09/01	1.2	91.48	0.1	91.30	91.80	1.1	1,613	0.07%
2023/08/31	0.2	91.21	6	91.57	91.00	-5.8	1,643	-0.35%
2023/08/30	0	89.80	0.7	89.84	89.80	-0.7	1,648	-0.04%
2023/08/29	0.7	88.96	0	0.00	89.10	0.7	1,656	0.04%
2023/08/28	0	0.00	0.1	89.34	88.90	-0.1	1,664	0.00%
2023/08/25	0.1	88.86	1.2	88.91	89.20	-1.1	1,676	-0.07%
2023/08/24	1.2	88.93	0.7	88.80	89.10	0.6	1,685	0.03%
2023/08/23	2.1	86.30	1.1	85.90	85.80	1	1,689	0.06%
2023/08/22	2.1	87.78	0.7	88.10	87.00	1.4	1,705	0.08%
2023/08/21	0.4	88.11	0.4	88.79	88.00	-0.1	1,723	0.00%
2023/08/18	10.4	89.52	1.8	89.61	89.40	8.7	1,740	0.50%
2023/08/17	0.8	89.72	5.7	89.39	90.80	-4.8	1,773	-0.27%
2023/08/16	5.7	88.04	1.7	88.57	88.10	4	1,768	0.23%
2023/08/15	0.2	86.33	0.7	86.02	86.90	-0.5	1,770	-0.03%
2023/08/14	0.5	84.74	4	84.40	84.10	-3.5	1,788	-0.19%
2023/08/11	10.7	86.58	7	87.81	87.00	3.7	1,795	0.21%
2023/08/10	37.5	90.02	3.7	90.70	88.50	33.8	1,791	1.89%
2023/08/09	3.2	94.49	3.7	95.58	94.30	-0.5	1,787	-0.03%
2023/08/08	13	96.07	8.6	97.37	96.00	4.4	1,783	0.25%
2023/08/07	36	99.61	0.7	99.90	99.40	35.4	1,783	1.98%
2023/08/02	0	0.00	20.3	101.18	101.50	-20.3	1,798	-1.13%
2023/08/01	1	103.00	7.9	103.06	102.50	-6.9	1,795	-0.38%
2023/07/31	15	103.33	5	102.65	103.00	10	1,825	0.55%
2023/07/28	14	104.93	0	0.00	106.00	14	1,845	0.76%
2023/07/27	1	105.50	0	0.00	105.50	1	1,896	0.05%
2023/07/26	0	0.00	1.6	102.00	102.00	-1.6	1,995	-0.08%
2023/07/24	0	103.50	3.2	104.56	101.50	-3.2	1,997	-0.16%
2023/07/21	3	109.00	0	0.00	107.50	3	1,970	0.15%
2023/07/20	37.9	114.36	68.7	112.00	111.50	-30.8	1,948	-1.58%
2023/07/19	38.7	108.21	26.2	109.84	106.00	12.5	1,806	0.69%
2023/07/18	0	105.50	10.4	104.19	105.00	-10.4	1,720	-0.61%
2023/07/17	5	104.00	7	106.07	103.50	-2	1,722	-0.12%
2023/07/14	0	0.00	0.1	105.00	105.00	-0.1	1,715	-0.01%
2023/07/13	1.1	105.50	17	104.74	104.00	-15.9	1,717	-0.93%
2023/07/12	20	104.63	1	104.20	103.50	19	1,711	1.11%
2023/07/11	49	107.67	3.5	106.79	106.50	45.5	1,731	2.63%
2023/07/10	35.7	105.48	4	103.25	105.00	31.7	1,746	1.81%
2023/07/07	2	99.80	65	99.18	99.50	-63	1,704	-3.70%
2023/07/06	65	103.73	0	0.00	102.50	65	1,734	3.75%
2023/07/05	0	0.00	0	103.00	102.00	0	1,730	0.00%
2023/07/04	0	102.00	2.2	103.14	101.50	-2.2	1,730	-0.13%
2023/07/03	0.2	102.00	0.4	102.57	102.00	-0.2	1,723	-0.01%
2023/06/30	1.4	101.82	1	102.00	102.00	0.4	1,722	0.02%
2023/06/29	0	99.20	0.2	98.99	98.30	-0.2	1,731	-0.01%
2023/06/28	0	98.10	0.1	100.42	98.10	-0.1	1,741	-0.01%
2023/06/27	0.1	99.59	0	99.87	98.50	0.1	1,762	0.01%
2023/06/26	2	95.66	3.3	98.21	98.40	-1.2	1,773	-0.07%
2023/06/21	0	0.00	0	102.00	101.50	0	1,769	0.00%
2023/06/20	0	103.00	0	0.00	102.00	0	1,788	0.00%
2023/06/15	0	0.00	86	106.46	106.00	-86	1,900	-4.53%
2023/06/14	56	106.05	31.7	106.84	107.00	24.3	1,908	1.28%
2023/06/13	62.7	105.73	7	103.64	105.50	55.7	1,896	2.93%
2023/06/09	1.3	99.09	0	99.20	99.50	1.3	1,826	0.07%
2023/06/08	0	0.00	1	97.60	96.70	-1	1,838	-0.05%
2023/06/07	0	96.30	4	96.28	96.10	-4	1,875	-0.21%
2023/06/06	3	96.27	0.1	100.50	96.10	2.9	1,909	0.15%
2023/06/05	1.3	100.65	0	0.00	100.00	1.3	1,907	0.07%
2023/06/02	0	0.00	0.6	99.11	99.00	-0.6	1,936	-0.03%
2023/06/01	0.6	99.70	0	0.00	98.70	0.6	2,047	0.03%
2023/05/31	1	101.00	1.1	101.45	100.00	-0.1	2,324	0.00%
2023/05/30	0	0.00	1	99.95	99.60	-1	2,384	-0.04%
2023/05/29	0	101.01	4.2	102.00	101.50	-4.2	2,407	-0.17%
2023/05/26	0.2	100.50	0	0.00	101.00	0.2	2,462	0.01%
2023/05/25	3	100.50	3	99.00	99.00	0	2,495	0.00%
2023/05/24	11	101.91	10.4	101.02	100.50	0.6	2,562	0.03%
2023/05/23	23.8	102.25	1	99.10	103.00	22.8	2,691	0.85%
2023/05/22	1	98.00	0	0.00	98.60	1	2,763	0.04%
2023/05/19	2	98.75	0.1	99.89	98.10	1.9	2,886	0.07%
2023/05/18	2.1	99.89	0.5	99.71	99.40	1.6	3,098	0.05%
2023/05/17	10.5	98.82	12.6	99.57	99.90	-2.1	3,121	-0.07%
2023/05/16	0.6	97.00	0.3	97.34	97.10	0.2	3,162	0.01%
2023/05/15	1.3	95.19	3.1	95.17	96.10	-1.7	3,191	-0.05%
2023/05/12	0.1	96.90	0.3	96.80	97.60	-0.2	3,247	-0.01%
2023/05/11	3.3	97.22	1	96.43	96.20	2.3	3,332	0.07%
2023/05/10	1	98.60	1.6	99.50	98.70	-0.6	3,381	-0.02%
2023/05/09	21	100.34	25.7	98.73	98.20	-4.7	3,448	-0.14%
2023/05/08	0	0.00	1	102.00	101.50	-1	3,512	-0.03%
2023/05/05	3	102.00	3.1	102.99	102.50	-0.1	3,743	0.00%
2023/05/04	15.1	105.60	10	105.00	104.50	5.1	3,934	0.13%
2023/05/03	8	109.00	8.1	109.81	107.50	0	4,001	0.00%
2023/05/02	2.1	104.59	2.3	107.92	109.00	-0.3	4,034	-0.01%
2023/04/28	0	0.00	4	104.00	104.00	-4	3,959	-0.10%
2023/04/27	7.1	95.20	6.1	95.19	94.90	1	3,956	0.02%
2023/04/26	1.1	96.44	4	96.60	96.60	-2.9	3,958	-0.07%
2023/04/25	9	97.96	6.2	96.63	95.00	2.8	3,977	0.07%
2023/04/21	1	103.50	2.6	103.31	102.00	-1.6	4,081	-0.04%
2023/04/19	3	106.00	2	105.50	106.50	1	4,461	0.02%
2023/04/17	1	109.00	1.1	108.46	109.50	-0.1	4,636	0.00%
2023/04/14	2.1	109.36	1	109.00	108.00	1.1	4,632	0.02%
2023/04/13	5	111.40	9	111.44	109.00	-4	4,620	-0.09%
2023/04/12	2	108.75	0.1	107.70	109.50	1.9	4,557	0.04%
2023/04/11	1.1	109.92	1	109.00	109.00	0.1	4,550	0.00%
2023/04/10	0	0.00	1	107.00	106.00	-1	4,514	-0.02%
2023/04/06	1	103.50	2	103.25	104.00	-1	4,502	-0.02%
2023/03/30	2	107.00	3	105.33	105.00	-1	4,493	-0.02%
2023/03/29	5	106.20	5	105.30	105.00	0	4,474	0.00%
2023/03/28	4	106.00	0	0.00	105.50	4	4,488	0.09%
2023/03/27	2	109.00	0	0.00	108.50	2	4,468	0.04%
2023/03/24	0	0.00	1	112.00	111.50	-1	4,458	-0.02%
2023/03/23	10	110.50	13	110.27	110.00	-3	4,447	-0.07%
2023/03/22	26	112.13	23.3	112.63	110.00	2.7	4,459	0.06%
2023/03/21	1.3	109.24	2	108.50	112.00	-0.7	4,412	-0.02%
2023/03/20	0	0.00	1	106.50	105.00	-1	4,357	-0.02%
2023/03/17	2	104.00	1	106.00	104.50	1	4,363	0.02%
2023/03/16	9.2	105.79	13.9	104.40	104.00	-4.7	4,356	-0.11%
2023/03/15	0.3	110.38	0	0.00	110.00	0.3	4,345	0.01%
2023/03/14	2	109.00	0.1	112.00	108.50	1.9	4,391	0.04%
2023/03/13	0.1	109.00	0.2	110.08	110.50	-0.1	4,414	0.00%
2023/03/10	5.2	112.52	7.5	112.53	114.00	-2.3	4,473	-0.05%
2023/03/09	0.5	119.50	0	0.00	116.50	0.5	4,517	0.01%
2023/03/08	1	116.50	0	118.00	118.50	1	4,503	0.02%
2023/03/07	18	119.36	12	118.46	117.50	6	4,518	0.13%
2023/03/06	7	119.50	5.1	119.05	118.50	1.9	4,509	0.04%
2023/03/03	5.1	118.14	14.4	117.95	119.50	-9.2	4,473	-0.21%
2023/03/02	0.3	113.00	1.1	113.41	111.00	-0.8	4,264	-0.02%
2023/03/01	0.1	108.50	0	0.00	112.00	0.1	4,229	0.00%
2023/02/24	8	111.38	4	109.00	108.00	4	4,267	0.09%
2023/02/23	0.1	111.00	3	112.83	113.00	-2.9	4,232	-0.07%
2023/02/22	27	111.63	21.8	110.53	110.50	5.2	4,310	0.12%
2023/02/21	28.9	115.39	7	116.99	115.00	21.9	4,389	0.50%
2023/02/20	2	114.00	6.1	113.61	113.50	-4.1	4,343	-0.09%
2023/02/17	4	110.88	3.2	111.89	113.00	0.8	4,303	0.02%
2023/02/16	10.2	109.39	12.4	109.48	110.50	-2.2	4,227	-0.05%
2023/02/15	1	102.50	2	104.50	103.00	-1	4,119	-0.02%
2023/02/14	4	102.75	3	103.17	102.00	1	4,194	0.02%
2023/02/13	5	101.20	1.1	100.62	100.50	3.9	4,353	0.09%
2023/02/10	8.1	103.25	0.1	104.00	101.00	8	4,460	0.18%
2023/02/09	6.4	108.41	5	106.80	106.00	1.4	4,453	0.03%
2023/02/08	2	105.50	4.2	106.12	105.50	-2.2	4,456	-0.05%
2023/02/07	9.2	103.74	13	105.46	105.00	-3.8	4,452	-0.09%
2023/02/06	10	104.20	4.3	103.53	102.50	5.7	4,448	0.13%
2023/02/03	5.3	104.50	4.9	104.62	104.50	0.5	4,397	0.01%
2023/02/02	7.9	99.79	15.2	103.55	105.00	-7.3	4,184	-0.17%
2023/02/01	7.2	96.80	5.6	97.45	95.50	1.6	3,998	0.04%
2023/01/31	5.6	92.22	13.6	92.96	96.30	-8	3,953	-0.20%
2023/01/30	0.6	90.80	3	91.50	91.90	-2.4	3,902	-0.06%
2023/01/17	0	89.00	0.9	89.36	89.00	-0.9	3,897	-0.02%
2023/01/16	1.3	88.55	1.5	88.97	88.40	-0.2	3,923	0.00%
2023/01/13	1.3	88.45	2.1	89.14	88.20	-0.8	3,939	-0.02%
2023/01/12	17	91.97	10	90.60	89.60	7	3,947	0.18%
2023/01/11	33	93.31	36.1	92.42	93.30	-3.1	3,924	-0.08%
2023/01/10	20.1	91.01	21.1	92.08	93.40	-1	3,892	-0.02%
2023/01/09	61.1	90.15	24.5	89.84	89.50	36.5	3,727	0.98%
2023/01/06	21.5	87.19	9	85.06	88.60	12.5	3,600	0.35%
2023/01/05	1	80.20	1.2	80.62	80.80	-0.2	3,477	-0.01%
2023/01/04	10.2	80.53	5.8	80.75	80.60	4.5	3,541	0.13%
2023/01/03	5.8	78.76	4	79.39	79.60	1.7	3,595	0.05%
2022/12/30	0	79.10	1.2	78.03	76.90	-1.2	3,618	-0.03%
2022/12/29	0.4	77.31	0.9	77.26	78.10	-0.5	3,719	-0.01%
2022/12/28	1.1	78.24	2.8	79.10	77.10	-1.7	3,791	-0.05%
2022/12/27	0.9	80.90	2	81.20	80.80	-1.1	3,825	-0.03%
2022/12/26	0	0.00	0.1	79.85	79.30	-0.1	3,864	0.00%
2022/12/23	0.1	79.66	2.3	79.01	79.90	-2.2	3,919	-0.06%
2022/12/22	1.3	79.26	1	79.80	79.40	0.3	3,956	0.01%
2022/12/21	0	0.00	1.3	79.75	78.60	-1.3	4,022	-0.03%
2022/12/20	2.1	82.23	24.3	80.17	79.70	-22.2	4,087	-0.54%
2022/12/19	0.3	86.03	0.3	85.78	85.20	0	4,155	0.00%
2022/12/16	1.3	86.82	8	86.90	86.20	-6.7	4,207	-0.16%
2022/12/15	1.4	88.70	4.1	88.86	88.20	-2.7	4,227	-0.06%
2022/12/14	2.1	87.15	4.4	87.96	88.40	-2.2	4,230	-0.05%
2022/12/13	0	0.00	1.1	85.72	84.90	-1.1	4,248	-0.02%
2022/12/12	1.3	86.40	0.6	86.56	86.20	0.6	4,254	0.02%
2022/12/09	4.6	88.04	1.8	87.87	87.60	2.7	4,276	0.06%
2022/12/08	0.8	86.35	1.3	87.60	87.30	-0.5	4,297	-0.01%
2022/12/07	4.3	87.71	0.4	89.23	86.10	3.9	4,339	0.09%
2022/12/06	8.4	91.62	1	92.35	89.80	7.4	4,352	0.17%
2022/12/05	5	95.32	31.5	95.23	95.10	-26.5	4,360	-0.61%
2022/12/02	25.3	94.98	24.5	95.87	94.60	0.8	4,384	0.02%
2022/12/01	8	94.14	4	95.03	93.30	4	4,410	0.09%
2022/11/30	10	92.29	4.6	91.23	92.30	5.4	4,452	0.12%
2022/11/29	4.6	90.84	7.4	91.20	90.10	-2.8	4,488	-0.06%
2022/11/28	1.4	91.52	0.4	91.33	91.50	1	4,557	0.02%
2022/11/25	9.4	92.27	8.9	92.51	91.90	0.5	4,595	0.01%
2022/11/24	4.9	90.49	5.1	90.94	91.40	-0.2	4,603	0.00%
2022/11/23	24.1	89.81	22.4	89.21	89.10	1.7	4,570	0.04%
2022/11/22	5.4	88.63	5.1	89.80	88.90	0.3	4,604	0.01%
2022/11/21	2.1	89.27	1	89.20	88.80	1.1	4,610	0.02%
2022/11/18	30	90.49	28.2	91.00	90.00	1.8	4,713	0.04%
2022/11/17	9.2	92.85	9.2	92.83	92.00	0	4,669	0.00%
2022/11/16	30.3	90.10	20.2	89.49	90.30	10.1	4,641	0.22%
2022/11/15	9.2	87.52	6	87.62	88.00	3.2	4,765	0.07%
2022/11/14	13	87.75	6.2	87.98	87.70	6.8	5,278	0.13%
2022/11/11	7.2	88.61	9.8	88.58	87.00	-2.5	5,577	-0.05%
2022/11/10	23.8	88.64	22.7	86.85	87.00	1.1	5,553	0.02%
2022/11/09	4.7	88.53	25.1	88.23	89.80	-20.4	5,557	-0.37%
2022/11/08	47.1	86.09	7.1	88.09	83.80	40	5,486	0.73%
2022/11/07	4.1	82.00	14.4	81.12	82.20	-10.3	5,470	-0.19%
2022/11/04	29.4	79.95	18.8	79.21	79.30	10.5	5,454	0.19%
2022/11/03	33.6	83.04	7.6	82.50	83.10	26	5,415	0.48%
2022/11/02	21.4	81.30	19.6	82.08	81.70	1.8	5,434	0.03%
2022/11/01	4	80.44	12.5	79.87	80.50	-8.5	5,467	-0.16%
2022/10/31	4.5	77.38	3.6	77.64	77.50	0.9	5,530	0.02%
2022/10/28	6.3	77.46	8	78.14	76.60	-1.6	5,665	-0.03%
2022/10/27	17.3	78.75	21.1	77.69	78.80	-3.8	5,736	-0.07%
2022/10/26	12.5	75.63	0.3	77.76	73.40	12.2	5,733	0.21%
2022/10/25	5.3	79.00	4.8	79.18	78.00	0.5	5,770	0.01%
2022/10/24	1.8	80.66	7.6	80.11	79.70	-5.8	5,807	-0.10%
2022/10/21	5.6	77.97	9	79.28	76.60	-3.4	5,886	-0.06%
2022/10/20	7.5	80.73	1.9	79.99	79.50	5.6	5,968	0.09%
2022/10/19	10.4	82.34	9.9	81.76	80.50	0.6	6,005	0.01%
2022/10/18	6.7	81.72	7.1	81.87	81.50	-0.4	6,011	-0.01%
2022/10/17	8.8	77.29	15	78.76	81.50	-6.2	6,078	-0.10%
2022/10/14	28.4	78.61	16.3	78.07	78.50	12.1	6,127	0.20%
2022/10/13	10.3	75.66	5.2	75.55	72.90	5.1	6,167	0.08%
2022/10/12	12.2	77.75	13.1	78.58	77.00	-0.9	6,154	-0.01%
2022/10/11	18	82.50	22	82.31	78.90	-4	6,158	-0.06%
2022/10/07	11.1	88.54	7.5	89.72	87.60	3.6	6,231	0.06%
2022/10/06	43.5	86.90	27.1	87.36	89.90	16.4	6,277	0.26%
2022/10/05	9.1	92.44	11.3	93.64	90.50	-2.2	6,227	-0.04%
2022/10/04	7.3	91.37	3.3	91.32	91.20	4	6,224	0.06%
2022/10/03	10.3	88.43	11.6	89.92	90.00	-1.3	6,259	-0.02%
2022/09/30	4.9	84.16	11.4	85.95	88.20	-6.5	6,320	-0.10%
2022/09/29	10	86.96	6.6	88.21	86.00	3.4	6,368	0.05%
2022/09/28	8.3	89.07	14.7	86.12	85.40	-6.4	6,401	-0.10%
2022/09/27	12.6	92.06	4.5	91.50	93.30	8.1	6,397	0.13%
2022/09/26	17.1	95.34	17.3	93.53	91.40	-0.1	6,359	0.00%
2022/09/23	6	102.92	19.4	104.10	101.50	-13.4	6,376	-0.21%
2022/09/22	7	107.86	7	107.64	108.00	0	6,413	0.00%
2022/09/21	0	0.00	3	108.00	108.00	-3	6,444	-0.05%
2022/09/20	0	0.00	5	109.50	109.50	-5	6,477	-0.08%
2022/09/19	0	0.00	1	106.00	106.00	-1	6,502	-0.02%
2022/09/16	5	108.10	3.1	107.19	107.00	1.9	6,552	0.03%
2022/09/15	4	111.75	2	109.50	109.50	2	6,619	0.03%
2022/09/14	8	108.81	9	109.89	113.00	-1	6,642	-0.02%
2022/09/13	6	113.00	6.2	110.69	110.00	-0.2	6,639	0.00%
2022/09/12	2.2	114.22	1	116.50	112.00	1.2	6,693	0.02%
2022/09/08	4	112.63	6	112.83	113.00	-2	6,691	-0.03%
2022/09/07	26	108.31	25.5	109.83	110.00	0.5	6,690	0.01%
2022/09/06	31.5	118.07	25.2	114.94	114.00	6.3	6,643	0.09%
2022/09/05	4	128.75	0.2	128.77	126.50	3.8	6,632	0.06%
2022/09/02	7.2	131.23	7.3	130.25	130.50	-0.1	6,630	0.00%
2022/09/01	3.2	129.40	13	128.73	127.00	-9.8	6,570	-0.15%
2022/08/31	1	132.00	7.1	129.46	132.50	-6.1	6,536	-0.09%
2022/08/30	5	127.10	19.7	126.56	126.50	-14.7	6,515	-0.23%
2022/08/29	10	125.60	8	126.44	126.00	2	6,545	0.03%
2022/08/26	2	131.25	2.5	131.86	130.00	-0.5	6,551	-0.01%
2022/08/25	5	129.60	5	130.20	130.00	0	6,565	0.00%
2022/08/24	3	128.16	3	126.83	125.50	0	6,568	0.00%
2022/08/23	11	127.95	20	129.00	128.50	-9	6,608	-0.14%
2022/08/22	29	136.33	46.9	134.14	132.00	-17.9	6,710	-0.27%
2022/08/19	19	144.05	33.8	142.60	139.00	-14.8	6,722	-0.22%
2022/08/18	101	133.62	48	130.44	138.50	53	6,325	0.84%	大買/
2022/08/17	9	126.00	9	126.33	126.00	0	6,320	0.00%
2022/08/16	13	124.85	14.4	125.14	124.50	-1.4	6,369	-0.02%
2022/08/15	37.4	123.49	14	122.57	124.00	23.4	6,398	0.37%
2022/08/12	13.7	116.08	8.2	114.59	117.50	5.5	6,581	0.08%
2022/08/11	10.2	110.32	2	112.50	109.50	8.2	6,634	0.12%
2022/08/10	4	110.63	2	110.26	109.50	2	6,888	0.03%
2022/08/09	7.1	112.11	12	113.38	113.00	-4.9	7,051	-0.07%
2022/08/08	7.9	113.67	3	113.33	115.00	4.9	7,097	0.07%
2022/08/05	30.4	114.88	3.4	113.89	113.00	27	7,111	0.38%
2022/08/04	52.8	111.80	8	111.63	113.00	44.8	7,201	0.62%
2022/08/03	3	122.17	4.2	119.10	117.00	-1.2	7,505	-0.02%
2022/08/02	6.3	124.01	2.1	124.92	126.00	4.2	7,568	0.06%
2022/08/01	13.4	125.73	11.2	126.02	127.50	2.2	7,579	0.03%
2022/07/29	4	126.13	4	123.88	124.50	0	7,605	0.00%
2022/07/28	5.2	128.73	4.6	125.27	125.00	0.6	7,722	0.01%
2022/07/27	2.6	124.61	8.5	124.32	128.00	-5.9	7,720	-0.08%
2022/07/26	0.3	128.50	27.2	128.37	128.00	-26.9	7,765	-0.35%
2022/07/25	13	132.31	14	133.21	132.00	-1	7,825	-0.01%
2022/07/22	1	133.00	7.2	133.33	135.00	-6.2	7,858	-0.08%
2022/07/21	64.5	130.93	10	129.40	131.50	54.5	7,850	0.69%
2022/07/20	10	125.65	6	125.08	123.50	4	7,768	0.05%
2022/07/19	1	122.00	1	121.00	120.00	0	7,765	0.00%
2022/07/18	1	121.50	1.1	120.67	120.50	-0.1	7,815	0.00%
2022/07/15	2.1	118.30	12.1	121.13	120.50	-10	7,774	-0.13%
2022/07/14	10.1	115.45	4.4	114.22	116.00	5.7	7,705	0.07%
2022/07/13	3.4	110.89	4	111.25	109.00	-0.6	7,669	-0.01%
2022/07/12	8	107.38	8	108.50	106.00	0	7,685	0.00%
2022/07/11	3	112.50	2	112.25	113.50	1	7,697	0.01%
2022/07/08	2	114.25	2	115.75	115.50	0	7,672	0.00%
2022/07/07	8	109.63	8	110.75	111.50	0	7,631	0.00%
2022/07/06	3	111.67	4	114.88	108.00	-1	7,596	-0.01%
2022/07/05	4	119.63	2	120.50	118.00	2	7,600	0.03%
2022/07/04	0	0.00	3	123.83	122.00	-3	7,592	-0.04%
2022/07/01	6	130.17	6	129.28	123.50	0	7,623	0.00%
2022/06/30	9	137.89	8.1	137.49	135.50	0.9	7,573	0.01%
2022/06/29	13	143.65	13.1	143.51	146.00	-0.1	7,543	0.00%
2022/06/28	7	143.07	7	142.21	142.50	0	7,576	0.00%
2022/06/27	2	145.75	3	146.33	146.00	-1	7,637	-0.01%
2022/06/24	16	138.72	5	138.20	137.00	11	7,733	0.14%
2022/06/23	21	136.29	1	134.00	134.50	20	7,808	0.26%
2022/06/22	5	140.09	2.6	136.34	134.50	2.5	7,990	0.03%
2022/06/21	8.6	141.91	12.1	144.11	144.50	-3.6	8,268	-0.04%
2022/06/20	16.1	144.71	19.5	142.15	140.00	-3.4	8,453	-0.04%
2022/06/17	6.4	148.26	6.8	150.29	153.00	-0.4	8,431	0.00%
2022/06/16	12.8	158.20	12.1	156.20	150.50	0.7	8,501	0.01%
2022/06/15	2.1	156.91	1.1	160.97	156.50	1	8,745	0.01%
2022/06/14	22.1	157.35	25.4	159.16	160.00	-3.3	8,791	-0.04%
2022/06/13	6	165.09	4.5	164.91	162.50	1.5	8,771	0.02%
2022/06/10	1.2	170.42	2.4	169.96	172.00	-1.2	8,855	-0.01%
2022/06/09	3	171.33	5.1	172.52	172.50	-2.1	8,858	-0.02%
2022/06/08	2.5	172.40	3	171.67	171.50	-0.5	8,880	-0.01%
2022/06/07	8	170.31	7.2	171.73	173.50	0.9	8,855	0.01%
2022/06/06	4.2	171.88	4	171.63	169.50	0.2	8,830	0.00%
2022/06/02	5.1	175.89	6.3	175.60	173.00	-1.3	8,881	-0.01%
2022/06/01	25.3	179.97	27	182.06	178.50	-1.7	8,867	-0.02%
2022/05/31	12	177.21	15	177.17	176.00	-3	8,901	-0.03%
2022/05/30	17	180.65	10	179.60	177.00	7	8,856	0.08%
2022/05/27	14	173.79	14	175.61	177.00	0	8,702	0.00%
2022/05/26	1	171.00	9.5	170.90	168.50	-8.5	8,518	-0.10%
2022/05/25	11	166.04	11.5	168.49	170.00	-0.5	8,405	-0.01%
2022/05/24	4	163.75	5	160.70	160.00	-1	8,156	-0.01%
2022/05/23	6	166.33	4	166.75	163.50	2	8,088	0.02%
2022/05/20	29	171.98	27	172.02	169.00	2	8,008	0.02%
2022/05/19	13	166.62	2.3	162.71	166.50	10.7	7,751	0.14%
2022/05/18	10.3	167.84	12.8	168.25	168.00	-2.4	7,625	-0.03%
2022/05/17	8.4	160.37	6.2	161.71	168.50	2.3	7,429	0.03%
2022/05/16	4.5	156.18	2.8	155.65	153.50	1.7	7,359	0.02%
2022/05/13	1.1	156.44	0.2	155.50	155.50	0.9	7,322	0.01%
2022/05/12	2.2	154.96	6	155.58	151.00	-3.8	7,353	-0.05%
2022/05/11	22.7	155.91	21.6	155.38	157.00	1.1	7,302	0.02%
2022/05/10	9.6	141.95	11	145.59	151.50	-1.4	7,123	-0.02%
2022/05/09	1	140.50	2	140.52	138.00	-1	7,080	-0.01%
2022/05/06	4	145.38	2	146.00	147.00	2	7,092	0.03%
2022/05/05	6	149.34	5.2	151.18	151.50	0.8	7,074	0.01%
2022/05/04	4	141.25	6.1	141.27	143.00	-2.1	6,987	-0.03%
2022/05/03	4.3	139.42	6	138.94	143.00	-1.7	7,039	-0.02%
2022/04/29	8	135.38	2	140.75	132.00	6	7,116	0.08%
2022/04/28	4	128.75	2.8	130.00	130.50	1.2	7,141	0.02%
2022/04/27	7.8	127.60	8.9	126.22	132.50	-1.1	7,184	-0.01%
2022/04/26	3.3	134.00	3	132.98	132.00	0.3	7,250	0.00%
2022/04/25	2.6	134.82	0	0.00	133.00	2.6	7,405	0.03%
2022/04/22	3	143.83	5.4	141.97	140.50	-2.4	7,538	-0.03%
2022/04/21	2	151.00	3.3	152.44	151.50	-1.3	7,636	-0.02%
2022/04/20	2.3	151.00	2	152.50	150.50	0.3	7,868	0.00%
2022/04/19	3	150.83	1.2	155.14	148.50	1.8	7,994	0.02%
2022/04/18	0.2	155.00	2	151.00	151.50	-1.8	8,200	-0.02%
2022/04/15	4	158.88	3.8	155.60	154.50	0.2	8,436	0.00%
2022/04/14	3.8	163.14	5	164.89	165.50	-1.3	8,440	-0.02%
2022/04/13	4	161.64	2.1	160.67	163.00	1.9	8,457	0.02%
2022/04/12	5.1	160.15	4	160.25	161.00	1.1	8,545	0.01%
2022/04/11	4	165.25	8.9	162.91	159.00	-4.9	8,611	-0.06%
2022/04/08	4.7	171.99	7.9	173.08	173.00	-3.2	8,645	-0.04%
2022/04/07	5.1	173.46	12	172.49	169.00	-6.9	8,653	-0.08%
2022/04/06	6.9	177.47	4	177.59	177.00	2.9	8,688	0.03%
2022/04/01	4	181.88	3.3	181.91	183.00	0.7	8,726	0.01%
2022/03/31	7.4	185.68	2.5	186.85	185.50	4.9	8,824	0.06%
2022/03/30	17.4	189.36	28.9	187.02	185.00	-11.4	8,982	-0.13%
2022/03/29	22.9	190.71	10.9	188.94	187.50	12	8,935	0.13%
2022/03/28	10.9	181.84	10	181.85	187.00	0.9	8,847	0.01%
2022/03/25	20	191.83	9	192.43	187.00	11	8,859	0.12%
2022/03/24	15.3	191.80	12	192.15	191.50	3.3	8,871	0.04%
2022/03/23	20	184.23	16.3	183.75	185.00	3.7	8,770	0.04%
2022/03/22	7.3	174.59	7.8	174.21	176.00	-0.4	8,808	-0.01%
2022/03/21	6.8	173.32	5.7	173.69	173.50	1	8,875	0.01%
2022/03/18	15.7	171.43	17.8	170.07	172.50	-2.1	8,872	-0.02%
2022/03/17	2.1	158.36	6.5	160.38	164.00	-4.4	8,750	-0.05%
2022/03/16	4	150.27	3.2	151.07	149.50	0.8	8,824	0.01%
2022/03/15	6	155.50	5.9	154.42	150.50	0.1	8,942	0.00%
2022/03/14	6	166.83	6.2	164.84	164.00	-0.2	8,973	0.00%
2022/03/11	6.2	169.40	6.7	170.34	167.50	-0.5	9,130	0.00%
2022/03/10	10.7	169.24	9.8	170.71	167.50	0.8	9,201	0.01%
2022/03/09	6.8	168.04	4	167.87	163.00	2.8	9,314	0.03%
2022/03/08	11	172.77	6	174.20	162.50	5	9,507	0.05%
2022/03/07	8	182.94	5	180.43	178.00	3	9,581	0.03%
2022/03/04	12	193.79	25	193.87	194.00	-13	9,655	-0.13%
2022/03/03	13	190.42	3	190.27	187.00	10	9,664	0.10%
2022/03/02	6	185.75	7	187.36	192.00	-1	9,761	-0.01%
2022/03/01	1	190.00	0	0.00	190.50	1	9,832	0.01%
2022/02/25	5	187.40	5	187.90	186.50	0	9,980	0.00%
2022/02/24	8.1	187.36	7	189.71	184.00	1.1	10,018	0.01%
2022/02/23	3	192.83	4	194.13	196.50	-1	10,142	-0.01%
2022/02/22	6.1	190.10	6	192.62	187.50	0.1	10,248	0.00%
2022/02/21	2	196.54	0	0.00	197.50	2	10,559	0.02%
2022/02/18	2	195.00	2	194.82	194.50	0	10,631	0.00%
2022/02/17	10	194.80	12.7	197.05	196.00	-2.7	10,866	-0.02%
2022/02/16	7.7	199.32	11.1	198.92	197.50	-3.5	11,277	-0.03%
2022/02/15	9.1	193.39	5.6	196.03	190.50	3.5	11,642	0.03%
2022/02/14	5.1	197.23	1	197.50	192.00	4.1	11,939	0.03%
2022/02/11	11.6	205.98	9.2	206.75	209.50	2.4	11,991	0.02%
2022/02/10	8.2	202.40	8.1	205.36	202.00	0	11,994	0.00%
2022/02/09	6.1	196.91	6.5	198.82	199.50	-0.3	11,818	0.00%
2022/02/08	2.5	190.06	2.3	189.80	193.50	0.2	11,875	0.00%
2022/02/07	2.3	188.44	4.2	184.07	190.00	-1.9	11,956	-0.02%
2022/01/26	5	182.60	7	183.93	182.00	-2	12,215	-0.02%
2022/01/25	8	187.50	9	185.78	183.50	-1	12,567	-0.01%
2022/01/24	5.2	183.38	4	185.02	190.00	1.2	12,528	0.01%
2022/01/21	24	187.69	66.8	184.82	182.50	-42.8	12,701	-0.34%
2022/01/20	23	195.83	20	196.75	197.00	3	13,096	0.02%
2022/01/19	28.8	198.63	37	198.46	195.00	-8.3	13,492	-0.06%
2022/01/18	23.3	207.97	24.2	211.75	203.00	-0.9	13,717	-0.01%
2022/01/17	19	202.82	27	205.74	209.50	-8	14,109	-0.06%
2022/01/14	54	196.37	39	198.13	202.00	15	14,300	0.10%
2022/01/13	50.3	197.65	120.8	196.85	198.50	-70.6	14,385	-0.49%	大賣/
2022/01/12	41	206.60	9	205.28	203.50	32	14,349	0.22%
2022/01/11	5.8	209.32	9.7	208.42	213.00	-3.9	14,600	-0.03%
2022/01/10	13.1	212.26	25.3	209.44	211.50	-12.2	14,675	-0.08%
2022/01/07	3	247.83	0	0.00	232.00	3	14,508	0.02%
2022/01/06	3.3	255.39	1.1	258.39	257.50	2.2	14,667	0.01%
2022/01/05	1.1	264.96	0.2	265.75	261.00	0.8	14,865	0.01%
2022/01/04	0.8	264.93	5	263.50	270.00	-4.2	15,002	-0.03%
2022/01/03	34.1	264.22	5	259.20	256.00	29.1	15,228	0.19%
2021/12/30	3	252.67	2	255.00	255.00	1	15,153	0.01%
2021/12/29	2	246.00	2	248.00	252.00	0	15,132	0.00%
2021/12/28	0	0.00	2	252.75	252.00	-2	15,073	-0.01%
2021/12/27	7	253.50	0.3	257.36	251.00	6.7	15,018	0.04%
2021/12/24	9.3	267.76	10.1	270.46	262.50	-0.8	14,925	-0.01%
2021/12/23	5	266.30	1	264.50	263.00	4	14,687	0.03%
2021/12/22	3.1	270.20	3.5	266.06	264.00	-0.4	14,658	0.00%
2021/12/21	9.1	265.66	9	268.33	268.00	0.1	14,602	0.00%
2021/12/20	3.6	278.01	4.8	275.75	262.00	-1.2	14,469	-0.01%
2021/12/17	9.8	279.66	7.2	276.24	273.50	2.6	14,228	0.02%
2021/12/16	2.8	277.76	5.7	285.44	292.50	-2.9	14,218	-0.02%
2021/12/15	3.9	262.79	4	263.76	266.00	-0.1	14,045	0.00%
2021/12/14	5.1	255.98	3.6	256.84	260.00	1.5	14,241	0.01%
2021/12/13	7.1	270.61	5.4	264.42	263.50	1.7	14,216	0.01%
2021/12/10	6.7	262.92	12	266.51	271.00	-5.3	14,180	-0.04%
2021/12/09	18.3	265.13	19.9	264.59	260.00	-1.7	14,208	-0.01%
2021/12/08	5.9	260.80	4.6	260.80	258.00	1.3	14,218	0.01%
2021/12/07	4.6	253.96	3.9	252.22	254.50	0.8	14,244	0.01%
2021/12/06	2	238.00	2	240.50	248.00	0	14,332	0.00%
2021/12/03	2	239.75	2	237.75	245.50	0	14,692	0.00%
2021/12/02	6.9	231.74	11.3	234.49	231.50	-4.4	14,818	-0.03%
2021/12/01	7.3	228.98	1.1	229.77	227.00	6.2	15,225	0.04%
2021/11/30	25	249.30	23.5	244.20	242.00	1.6	15,846	0.01%
2021/11/29	4.5	246.44	3.7	246.51	249.50	0.8	16,507	0.00%
2021/11/26	2.6	242.52	3.2	241.86	236.50	-0.6	16,869	0.00%
2021/11/25	4	255.25	3	252.17	246.50	1	16,838	0.01%
2021/11/24	6	258.58	8	260.88	262.50	-2	16,787	-0.01%
2021/11/23	7	257.07	6	254.92	255.00	1	16,938	0.01%
2021/11/22	6	260.00	7	263.00	262.00	-1	16,965	-0.01%
2021/11/19	7	255.57	14	249.93	250.00	-7	16,986	-0.04%
2021/11/18	22	261.34	16	261.50	252.50	6	17,201	0.03%
2021/11/17	4	247.00	7	247.21	247.00	-3	17,087	-0.02%
2021/11/16	9	248.78	7	248.79	242.50	2	17,214	0.01%
2021/11/15	47	267.27	35	262.19	251.50	12	17,306	0.07%
2021/11/12	10	268.18	25.1	268.24	267.00	-15.1	17,396	-0.09%
2021/11/11	10	239.95	33	239.73	256.50	-23	17,405	-0.13%
2021/11/10	11	218.27	17	230.56	233.50	-6	17,389	-0.03%
2021/11/09	48	216.63	23	221.39	218.50	25	17,384	0.14%
2021/11/08	1	213.00	2.2	213.57	213.50	-1.2	17,422	-0.01%
2021/11/05	11	218.05	10.1	219.93	223.50	1	17,532	0.01%
2021/11/04	4	221.25	5	220.80	216.50	-1	17,577	-0.01%
2021/11/03	6	223.25	6	229.17	227.50	0	17,627	0.00%
2021/11/02	6	237.58	7.4	243.15	225.50	-1.4	17,412	-0.01%
2021/11/01	2	236.00	4	228.13	237.50	-2	17,261	-0.01%
2021/10/29	12	218.21	14.6	222.96	216.00	-2.6	17,281	-0.02%
2021/10/28	15	223.07	16.7	225.84	221.00	-1.7	17,126	-0.01%
2021/10/27	12	209.58	16.2	210.73	220.00	-4.2	16,684	-0.03%
2021/10/26	5	202.70	12	204.88	209.00	-7	16,340	-0.04%
2021/10/25	16	193.13	14.1	195.71	190.00	1.9	16,169	0.01%
2021/10/22	16	183.09	26	186.94	189.00	-10	15,823	-0.06%
2021/10/21	11	179.00	12.2	177.83	172.00	-1.2	15,956	-0.01%
2021/10/20	4	175.75	54	176.23	181.50	-50	15,725	-0.32%
2021/10/19	24	175.67	27	174.72	175.00	-3	15,928	-0.02%
2021/10/18	23	165.57	33	165.03	170.00	-10	15,604	-0.06%
2021/10/15	12	156.96	35	157.33	158.50	-23	15,388	-0.15%
2021/10/14	126	151.52	98	150.56	154.00	28	15,481	0.18%	大買/
2021/10/13	8	160.44	4	156.38	153.00	4	15,368	0.03%
2021/10/12	5	169.50	2	167.52	169.50	3	15,166	0.02%
2021/10/08	6.8	166.48	13	168.81	167.50	-6.2	14,925	-0.04%
2021/10/06	0	0.00	7.2	148.83	147.50	-7.2	14,677	-0.05%
2021/10/05	2.2	142.64	6	136.92	142.50	-3.8	14,695	-0.03%
2021/10/04	7	136.43	2	140.75	137.00	5	14,717	0.03%
2021/10/01	5	142.70	36	148.99	141.00	-31	14,740	-0.21%
2021/09/30	11	154.36	11	153.68	156.00	0	14,707	0.00%
2021/09/29	30	152.00	30	157.50	152.00	0	14,736	0.00%
2021/09/28	31	166.37	1	164.00	163.50	30	14,761	0.20%
2021/09/24	3	171.67	2	170.50	174.00	1	15,356	0.01%
2021/09/23	37.6	171.37	80	171.47	170.00	-42.4	15,596	-0.27%
2021/09/22	24	164.17	47	163.54	164.00	-23	15,668	-0.15%
2021/09/17	55	166.65	24	167.56	169.00	31	15,866	0.20%
2021/09/16	27	163.80	30	162.43	163.00	-3	15,765	-0.02%
2021/09/15	15	160.33	0	0.00	162.00	15	15,751	0.10%
2021/09/14	51	164.62	13	164.88	164.50	38	15,986	0.24%
2021/09/13	6	163.00	11	163.36	160.00	-5	15,957	-0.03%
2021/09/10	14	161.14	12.2	162.31	159.00	1.8	15,928	0.01%
2021/09/09	8.2	157.00	17	157.00	162.00	-8.8	16,123	-0.05%
2021/09/08	9	153.61	8	155.69	152.50	1	16,058	0.01%
2021/09/07	59.1	173.46	50	172.96	162.00	9.1	15,727	0.06%
2021/09/06	24	179.33	22.1	179.73	180.00	1.9	15,644	0.01%
2021/09/03	18	174.14	68.3	173.46	180.00	-50.3	15,399	-0.33%
2021/09/02	59.3	166.82	38	171.67	164.00	21.3	14,729	0.14%
2021/09/01	66	161.12	115	163.88	169.50	-49	14,456	-0.34%	大賣/
2021/08/31	30	152.47	28	152.82	154.50	2	14,267	0.01%
2021/08/30	22	150.36	33.1	150.05	150.00	-11.1	14,351	-0.08%
2021/08/27	26	153.90	30	153.47	151.00	-4	14,564	-0.03%
2021/08/26	23	151.26	30	150.80	151.00	-7	14,596	-0.05%
2021/08/25	133.1	153.39	44	150.22	149.00	89.1	14,735	0.60%	大買/
2021/08/24	101	151.76	75	151.25	148.50	26	14,791	0.18%	大買/
2021/08/23	59.1	140.31	11	143.68	146.50	48.1	14,520	0.33%
2021/08/20	14	133.14	26	134.15	137.50	-12	14,301	-0.08%
2021/08/19	65	136.19	61	135.23	129.00	4	14,052	0.03%
2021/08/18	211	130.15	198	128.78	137.00	13	13,721	0.09%	大買/大賣/
2021/08/17	16	136.38	13	138.85	131.00	3	13,199	0.02%
2021/08/16	20	131.38	25	131.22	132.50	-5	12,715	-0.04%
2021/08/13	27	132.89	25	133.26	127.00	2	12,375	0.02%
2021/08/12	27	139.22	24	139.67	141.00	3	12,249	0.02%
2021/08/11	44	142.13	22	138.95	136.50	22	12,149	0.18%
2021/08/10	29	147.26	32	146.92	151.50	-3	11,985	-0.03%
2021/08/09	22.1	155.60	5	154.30	151.50	17.1	11,807	0.14%
2021/08/06	5	170.60	12	167.58	168.00	-7	11,653	-0.06%
2021/08/05	23	171.43	15	170.10	166.00	8	11,577	0.07%
2021/08/04	19	165.21	9.1	165.19	167.00	9.9	11,345	0.09%
2021/08/03	4	169.63	12.1	172.66	170.00	-8.1	11,247	-0.07%
2021/08/02	16	162.41	16	164.34	160.50	0	11,043	0.00%
2021/07/30	5.1	168.65	8.1	168.45	160.50	-3	10,997	-0.03%
2021/07/29	28	158.98	26	161.23	165.50	2	10,898	0.02%
2021/07/28	10	157.15	8	158.13	156.00	2	10,689	0.02%
2021/07/27	31.1	178.85	18	173.78	167.00	13.1	10,490	0.12%
2021/07/26	0	0.00	0.2	185.00	185.00	-0.2	10,004	0.00%
2021/07/23	15.3	165.82	16	163.94	168.50	-0.7	10,025	-0.01%
2021/07/22	9	150.89	17.1	155.75	159.50	-8.1	9,615	-0.08%
2021/07/21	5	148.58	4	146.13	145.00	1	9,548	0.01%
2021/07/20	12	144.50	21	149.98	144.50	-9	9,467	-0.10%
2021/07/19	30	149.68	17	146.35	146.50	13	9,284	0.14%
2021/07/16	0	0.00	4	155.26	156.00	-4	9,194	-0.04%
2021/07/15	3	151.62	8	148.75	153.50	-5	9,212	-0.05%
2021/07/14	0	0.00	2	142.25	140.00	-2	9,226	-0.02%
2021/07/13	16	145.41	2	149.75	138.00	14	9,226	0.15%
2021/07/12	6	152.92	0	0.00	153.00	6	9,215	0.07%
2021/07/09	0	165.50	1	163.50	159.00	-1	9,217	-0.01%
2021/07/08	0	0.00	2	159.50	160.50	-2	9,254	-0.02%
2021/07/07	4	147.88	0	0.00	146.00	4	9,241	0.04%
2021/07/06	2	146.00	0	0.00	145.00	2	9,311	0.02%
2021/07/05	3	139.50	2	136.00	140.00	1	9,385	0.01%
2021/07/02	19	140.87	20	143.30	141.00	-1	9,477	-0.01%
2021/07/01	15	144.87	7	147.07	140.00	8	9,301	0.09%
2021/06/30	4	132.88	5	137.70	140.50	-1	9,048	-0.01%
2021/06/29	20	121.25	22	122.61	128.00	-2	8,931	-0.02%
2021/06/28	10	112.25	12	113.58	116.50	-2	8,770	-0.02%
2021/06/25	17	104.15	16	105.47	111.00	1	8,774	0.01%
2021/06/24	3	100.33	2	100.00	101.00	1	8,620	0.01%
2021/06/23	4	102.50	6	103.33	102.00	-2	8,598	-0.02%
2021/06/22	5	99.20	5	99.90	99.80	0	8,274	0.00%
2021/06/21	16	98.89	19	99.47	96.10	-3	8,138	-0.04%
2021/06/18	3	101.10	2	99.60	100.50	1	8,075	0.01%
2021/06/17	1	90.20	7	90.93	96.50	-6	7,867	-0.08%
2021/06/16	16	90.28	10	92.00	87.80	6	7,737	0.08%
2021/06/15	4	87.90	9	88.33	89.70	-5	7,709	-0.06%
2021/06/11	6	90.23	19	90.83	89.30	-13	7,837	-0.17%
2021/06/09	32	89.64	23	88.70	87.90	9	7,700	0.12%
2021/06/08	1	87.00	42	87.07	88.90	-41	7,292	-0.56%
2021/06/07	3	80.83	14.1	80.77	80.90	-11.1	6,987	-0.16%
2021/06/04	32	82.21	29	80.46	80.60	3	6,884	0.04%
2021/06/03	2	80.00	39	81.91	82.30	-37	6,633	-0.56%
2021/06/02	0	0.00	69	76.97	74.90	-69	6,278	-1.10%
2021/06/01	3	72.63	28	72.40	74.00	-25	6,037	-0.41%
2021/05/31	8	64.76	12	67.31	68.20	-4	5,770	-0.07%
2021/05/28	2	60.10	14	61.26	62.00	-12	5,684	-0.21%
2021/05/27	0	0.00	1	59.30	58.90	-1	5,663	-0.02%
2021/05/26	7	59.43	0	0.00	59.40	7	5,684	0.12%
2021/05/25	11	59.15	7	60.60	60.80	4	5,716	0.07%
2021/05/24	0	0.00	1	56.50	56.50	-1	5,820	-0.02%
2021/05/21	5	54.10	5	54.90	54.90	0	5,826	0.00%
2021/05/20	8	55.66	3	54.30	53.70	5	5,894	0.08%
2021/05/19	5	54.20	5	54.90	57.60	0	6,026	0.00%
2021/05/18	0	0.00	3	53.67	54.50	-3	6,045	-0.05%
2021/05/17	0	0.00	12	49.55	49.60	-12	6,017	-0.20%
2021/05/14	7	56.01	12	53.62	53.70	-5	5,987	-0.08%
2021/05/13	10	52.45	12	55.12	55.50	-2	5,995	-0.03%
2021/05/12	10	57.10	2	54.55	53.60	8	5,945	0.13%
2021/05/11	10	57.30	15	55.33	55.20	-5	5,877	-0.09%
2021/05/10	3	59.80	15	62.50	60.10	-12	5,864	-0.20%
2021/05/07	25	63.74	0	0.00	62.00	25	5,907	0.42%
2021/05/06	0	0.00	2	63.80	62.20	-2	5,851	-0.03%
2021/05/05	1	62.10	0	0.00	58.00	1	5,795	0.02%
2021/05/04	0	0.00	53	57.04	60.10	-53	5,823	-0.91%
2021/05/03	0	0.00	29	63.20	63.10	-29	5,822	-0.50%
2021/04/28	0	0.00	0	70.20	68.80	0	5,763	0.00%
2021/04/26	0	0.00	1	69.10	69.00	-1	5,698	-0.02%
2021/04/23	10	69.10	11	66.05	69.10	-1	5,659	-0.02%
2021/04/22	1	70.10	103	68.61	66.10	-102	5,610	-1.82%	大賣/鉅額交易
2021/04/21	37	70.49	0	0.00	69.00	37	5,564	0.66%
2021/04/20	73	68.99	15.2	70.69	71.20	57.8	5,487	1.05%
2021/04/19	6	68.12	3	68.70	67.50	3	5,445	0.06%
2021/04/16	24	71.02	94	70.31	69.90	-70	5,387	-1.30%
2021/04/15	94	69.38	30	70.82	72.90	64	5,324	1.20%
2021/04/14	6	69.18	46	64.28	68.00	-40	5,275	-0.76%
2021/04/13	20	72.72	11	71.91	70.60	9	5,220	0.17%
2021/04/12	7	73.90	0	0.00	72.00	7	5,177	0.14%
2021/04/09	6	78.50	22	75.54	74.10	-16	5,086	-0.31%
2021/04/08	30	83.62	14	82.29	81.40	16	4,971	0.32%
2021/04/07	14	78.90	10	79.68	79.90	4	4,829	0.08%
2021/04/06	21	76.90	22	77.61	80.20	-1	4,782	-0.02%
2021/04/01	62	74.49	59	75.09	75.00	3	4,653	0.06%
2021/03/31	80	73.39	11	74.31	73.10	69	4,489	1.54%
2021/03/30	102	73.67	131	74.17	74.10	-29	4,352	-0.67%	大買/大賣/
2021/03/29	80	68.78	1	70.10	69.50	79	4,059	1.95%
2021/03/26	28	68.49	2	67.40	68.60	26	4,028	0.65%
2021/03/25	2	67.50	0	0.00	67.00	2	3,971	0.05%
2021/03/24	3	66.53	1	67.20	66.80	2	3,934	0.05%
2021/03/23	30	67.12	2	67.20	67.00	28	3,902	0.72%
2021/03/22	41	68.61	18	69.07	68.50	23	3,792	0.61%
2021/03/19	1	66.20	4	64.58	65.00	-3	3,659	-0.08%
2021/03/18	10	64.38	4	65.18	64.10	6	3,666	0.16%
2021/03/17	25	67.06	16	67.89	62.90	9	3,640	0.25%
2021/03/16	1	66.60	0	0.00	69.50	1	3,485	0.03%
2021/03/15	3	58.80	12	59.43	63.20	-9	3,419	-0.26%
2021/03/12	31	56.95	21.5	57.92	57.50	9.5	3,191	0.30%
2021/03/11	6	54.60	5	53.90	55.80	1	3,087	0.03%
2021/03/10	14	54.61	20	54.45	54.70	-6	3,068	-0.20%
2021/03/09	35	51.42	49	51.78	52.60	-14	2,985	-0.47%
2021/03/08	32	50.04	10.1	51.38	49.85	21.9	2,942	0.74%
2021/03/05	0	0.00	3	50.00	49.00	-3	2,932	-0.10%
2021/03/02	0	0.00	30	51.04	50.50	-30	2,907	-1.03%
2021/02/24	0	0.00	20	54.90	53.80	-20	3,045	-0.66%
2021/02/19	0	0.00	17.2	50.10	51.00	-17.2	2,787	-0.62%
2021/02/18	5	43.40	11	47.54	48.00	-6	2,634	-0.23%
2021/02/17	0	0.00	2	42.30	43.65	-2	2,576	-0.08%
2021/02/05	12	41.33	0	0.00	40.65	12	2,600	0.46%
2021/01/29	1	43.20	3	44.82	43.85	-2	2,757	-0.07%
2021/01/27	0	0.00	1	43.85	42.80	-1	2,646	-0.04%
2021/01/26	8	42.95	9	43.52	43.80	-1	2,622	-0.04%
2021/01/25	0	0.00	6	43.03	43.65	-6	2,572	-0.23%
2021/01/20	0	0.00	0	39.40	39.40	0	2,450	0.00%
2021/01/13	20	40.20	0	0.00	40.25	20	2,426	0.82%
2021/01/07	40	41.53	0	0.00	41.80	40	2,354	1.70%
2021/01/06	1	42.00	31	42.19	41.65	-30	2,334	-1.28%
2021/01/04	0	0.00	1	42.50	42.50	-1	2,272	-0.04%
2020/12/30	1	42.50	1	42.00	41.20	0	2,244	0.00%
2020/12/29	31	42.32	0	0.00	42.00	31	2,228	1.39%
2020/12/22	3	42.57	0	0.00	39.30	3	2,140	0.14%
2020/12/18	0	0.00	1	44.00	44.10	-1	2,063	-0.05%
2020/12/17	1	43.00	0.1	43.10	43.50	1	2,037	0.05%
2020/12/15	0	0.00	4	44.74	42.50	-4	1,976	-0.20%
2020/12/14	1	44.30	4	45.15	45.00	-3	1,915	-0.16%
2020/12/11	24	44.40	40	44.59	43.50	-16	1,798	-0.89%
2020/12/10	28	43.97	3	44.42	44.00	25	1,692	1.48%
2020/12/09	30	41.65	18	41.32	41.95	12	1,511	0.79%
2020/12/08	2	40.10	7	39.26	40.10	-5	1,412	-0.35%
2020/12/04	0	0.00	1	40.00	39.15	-1	1,359	-0.07%
2020/12/03	2	40.80	2	38.80	38.80	0	1,330	0.00%
2020/12/01	0	0.00	1	38.55	39.45	-1	1,278	-0.08%
2020/11/30	6	39.13	0	0.00	39.35	6	1,283	0.47%
2020/11/25	0	0.00	1	39.00	38.00	-1	1,220	-0.08%
2020/11/24	1	39.00	6	40.64	39.00	-5	1,171	-0.43%
2020/11/23	0	0.00	51	35.21	38.60	-51	1,040	-4.90%
2020/11/20	4	34.65	1	35.35	35.10	3	960	0.31%
2020/11/19	47	34.84	0	0.00	34.85	47	965	4.87%
2020/11/18	1	34.20	0	0.00	34.20	1	956	0.10%
2020/11/17	0	0.00	1.4	35.41	35.45	-1.4	923	-0.15%
2020/11/16	0	0.00	50	35.51	35.00	-50	873	-5.73%
2020/11/13	2.4	35.21	32	35.17	35.50	-29.7	826	-3.59%
2020/11/12	80	33.98	80	34.59	34.40	0	769	0.00%
2020/11/11	81	33.92	0	0.00	33.90	81	733	11.04%
2020/11/10	1	34.45	2	34.70	32.85	-1	686	-0.15%
2020/11/09	2	31.48	1	32.70	32.70	1	548	0.18%
2020/10/29	0	0.00	0	28.55	28.60	0	436	0.00%
2020/10/12	0	0.00	1	29.00	29.00	-1	395	-0.25%
2020/09/28	0	0.00	1	29.15	29.10	-1	417	-0.24%
2020/09/22	0	0.00	1	29.10	29.15	-1	471	-0.21%
2020/09/17	0	0.00	1	29.10	29.20	-1	462	-0.22%
2020/08/26	0	0.00	5	27.20	28.25	-5	392	-1.27%
2020/08/25	5	27.25	0	0.00	27.50	5	369	1.35%
2020/08/14	0	0.00	2	25.70	25.70	-2	375	-0.53%
2020/08/11	0	0.00	2	25.20	25.30	-2	376	-0.53%
2020/07/10	0	0.00	33	25.43	25.25	-33	487	-6.77%
2020/07/03	0	0.00	2	26.00	25.20	-2	444	-0.45%
2020/06/24	0	0.00	1	23.50	23.45	-1	401	-0.25%
2020/06/23	0	0.00	7	23.63	23.45	-7	405	-1.72%
2020/06/22	1	23.70	1	23.85	23.70	0	408	0.00%
2020/06/19	1	24.05	1	23.95	24.00	0	414	0.00%
2020/06/18	1	23.60	0	0.00	23.80	1	421	0.24%
2020/06/15	0	0.00	2	23.00	22.85	-2	457	-0.44%
2020/06/03	0	0.00	5	23.80	23.85	-5	550	-0.91%
2020/06/02	0	0.00	1	23.80	23.50	-1	548	-0.18%
2020/05/27	0	0.00	4	23.50	23.45	-4	548	-0.73%
2020/05/25	0	0.00	3	22.60	23.95	-3	510	-0.59%
2020/05/21	0	0.00	4	22.13	22.30	-4	494	-0.81%
2020/05/18	0	0.00	1	22.45	22.00	-1	484	-0.21%
2020/05/15	1	23.00	0	0.00	22.30	1	482	0.21%
2020/05/13	0	0.00	11	22.97	23.05	-11	469	-2.34%
2020/05/12	11	22.92	0	0.00	23.35	11	464	2.37%
2020/05/08	0	0.00	5	21.20	21.20	-5	421	-1.19%
2020/04/23	0	0.00	8	21.65	21.65	-8	410	-1.95%
2020/04/20	0	0.00	4	22.10	22.10	-4	399	-1.00%
2020/04/17	0	0.00	3	21.75	21.70	-3	392	-0.76%
2020/04/16	3	20.90	0	0.00	21.35	3	389	0.77%
2020/03/26	1	18.85	0	0.00	18.85	1	399	0.25%
2020/03/19	0	0.00	3	16.55	15.45	-3	367	-0.82%
2020/03/18	3	17.40	0	0.00	17.15	3	348	0.86%
2020/03/12	0	0.00	1	22.00	21.10	-1	276	-0.36%
2020/03/05	1	25.55	0	0.00	25.55	1	298	0.33%
2020/02/18	0	0.00	0	28.30	25.70	0	286	0.00%
2020/02/17	0	0.00	0	28.60	25.75	0	286	0.00%
2020/02/06	0	0.00	0	26.30	26.00	0	304	0.00%
2020/02/03	0	0.00	47	24.46	25.55	-47	291	-16.14%
2020/01/31	0	0.00	10	27.13	27.15	-10	285	-3.51%
2020/01/17	4	29.83	0	0.00	29.85	4	290	1.38%
2020/01/16	8	29.70	0	0.00	29.80	8	291	2.75%
2019/12/31	10	30.50	0	0.00	30.50	10	289	3.46%
2019/12/27	8	30.84	0	0.00	30.90	8	290	2.75%
2019/12/26	0	0.00	10	31.12	31.05	-10	288	-3.47%
2019/12/17	5	30.05	0	0.00	30.10	5	320	1.56%
2019/12/16	0	0.00	0	29.70	29.90	0	320	0.00%
2019/12/13	1	29.65	0	0.00	29.65	1	323	0.31%
2019/12/12	2	29.85	0	29.85	29.85	2	325	0.61%
2019/12/11	2	30.08	0	0.00	30.05	2	316	0.63%
2019/12/10	3	30.75	0	0.00	30.70	3	318	0.94%
2019/12/09	3	30.80	0	0.00	30.80	3	317	0.95%
2019/12/06	18	31.00	1	30.85	30.90	17	321	5.28%
2019/12/05	0	0.00	8	31.20	31.50	-8	316	-2.52%
2019/12/04	1	29.00	0	0.00	28.95	1	297	0.34%
2019/12/03	3	29.35	2	29.10	29.10	1	325	0.31%
2019/11/29	4	29.80	0	0.00	29.80	4	338	1.18%
2019/11/26	0	0.00	7	30.00	29.95	-7	418	-1.67%
2019/11/25	8	30.11	0	0.00	30.10	8	430	1.86%
2019/11/11	1	29.60	0	0.00	29.50	1	513	0.19%
2019/11/08	0	0.00	3	30.33	30.20	-3	510	-0.59%
2019/11/01	1	31.30	0	0.00	31.30	1	513	0.19%
2019/10/28	13	32.36	13	32.55	32.20	0	536	0.00%
2019/10/22	0	0.00	1	31.50	31.95	-1	537	-0.19%
2019/10/02	0	0.00	2	31.85	31.85	-2	586	-0.34%
2019/09/26	1	32.60	0	0.00	32.45	1	601	0.17%
2019/09/25	7	33.00	0	0.00	33.00	7	605	1.16%
2019/09/23	0	0.00	2	33.80	33.80	-2	611	-0.33%
2019/09/17	5	34.00	0	0.00	34.00	5	583	0.86%
2019/09/16	2	34.40	0	0.00	34.45	2	589	0.34%
2019/09/09	5	34.68	0	0.00	34.45	5	588	0.85%
2019/09/06	0	0.00	1	34.15	34.30	-1	580	-0.17%
2019/09/05	1	33.75	0	0.00	33.75	1	569	0.18%
2019/08/30	0	0.00	1	35.40	34.50	-1	531	-0.19%
2019/08/28	0.2	33.20	0	0.00	33.15	0.2	478	0.05%
2019/08/21	7	32.86	7	32.25	32.30	0	443	0.00%
2019/08/20	0	0.00	1	32.30	32.20	-1	429	-0.23%
2019/08/16	0.2	30.00	0	0.00	29.40	0.2	419	0.04%
2019/08/14	0.2	29.50	0	0.00	29.50	0.2	428	0.05%
2019/08/08	0	0.00	2	30.23	30.10	-2	456	-0.44%
2019/08/07	1	30.00	1	29.95	29.90	0	464	0.00%
2019/08/06	0	0.00	25	28.05	29.70	-25	477	-5.24%
2019/08/05	1	30.40	22	30.49	30.35	-21	480	-4.37%
2019/07/31	0	0.00	5	33.00	33.30	-5	599	-0.83%
2019/07/29	5	34.05	0	0.00	33.80	5	670	0.75%
2019/07/25	21	34.52	0	0.00	34.60	21	799	2.63%
2019/07/24	5	34.10	0	0.00	34.05	5	863	0.58%
2019/07/23	20	34.09	0	0.00	33.90	20	954	2.10%
2019/07/22	0	0.00	2	34.20	34.25	-2	996	-0.20%
2019/07/17	0	0.00	2	33.60	33.55	-2	1,182	-0.17%
2019/07/15	0	0.00	1	34.00	34.20	-1	1,227	-0.08%
2019/07/12	5	35.35	0	0.00	35.20	5	1,251	0.40%
2019/07/11	3	35.37	0	0.00	35.50	3	1,276	0.24%
2019/07/08	0	0.00	1	35.05	34.95	-1	1,300	-0.08%
2019/07/05	2	35.45	0	0.00	35.40	2	1,327	0.15%
2019/07/04	1	34.80	0	0.00	35.00	1	1,364	0.07%
2019/06/20	3	34.70	0	0.00	34.75	3	2,174	0.14%
2019/06/19	0	0.00	2	33.93	33.90	-2	2,247	-0.09%
2019/06/17	1	34.05	0	0.00	33.90	1	2,437	0.04%
2019/06/13	1	33.60	0	0.00	33.60	1	2,580	0.04%
2019/06/11	0	0.00	1	33.55	33.35	-1	2,683	-0.04%
2019/06/06	2	33.08	0	0.00	32.70	2	2,943	0.07%
2019/06/04	0	0.00	4	34.00	33.75	-4	3,048	-0.13%
2019/05/29	4	35.00	0	0.00	35.30	4	3,182	0.13%
2019/05/21	0	0.00	2	35.13	35.30	-2	3,371	-0.06%
2019/05/20	2	34.68	0	0.00	34.60	2	3,410	0.06%
2019/05/16	1	36.00	1	36.10	36.00	0	3,621	0.00%
2019/05/15	0	0.00	1	37.25	37.15	-1	3,628	-0.03%
2019/05/13	2	36.10	0	0.00	36.15	2	3,682	0.05%
2019/05/10	3	36.42	6	36.94	36.35	-3	3,680	-0.08%
2019/05/09	6	37.43	0	0.00	37.40	6	3,679	0.16%
2019/05/08	7	39.51	0	0.00	39.40	7	3,640	0.19%
2019/05/07	2	41.28	3	41.25	41.20	-1	3,616	-0.03%
2019/05/03	0	0.00	1	44.30	44.10	-1	3,558	-0.03%
2019/05/02	9	43.88	10	43.93	43.90	-1	3,529	-0.03%
2019/04/30	2	42.63	30	42.54	43.20	-28	3,438	-0.81%
2019/04/29	19	41.96	0	0.00	42.05	19	3,406	0.56%
2019/04/25	0.2	43.05	9	42.92	43.20	-8.8	3,344	-0.26%
2019/04/24	6	42.49	2	42.55	42.55	4	3,324	0.12%
2019/04/23	6	41.98	3	41.80	41.70	3	3,243	0.09%
2019/04/22	4	41.31	0	0.00	41.40	4	3,198	0.13%
2019/04/19	4	41.85	1	42.05	42.25	3	3,169	0.09%
2019/04/18	1	42.00	5	43.75	41.80	-4	3,157	-0.13%
2019/04/17	1	43.85	10	43.83	44.00	-9	3,145	-0.29%
2019/04/15	10	43.50	5	43.40	43.20	5	3,107	0.16%
2019/04/12	0.1	43.15	0	0.00	43.10	0.1	3,103	0.00%
2019/04/10	6	43.45	0	0.00	43.40	6	3,064	0.20%
2019/04/09	6	44.79	0	0.00	44.60	6	3,028	0.20%
2019/04/08	13	44.77	2	44.90	44.70	11	3,021	0.36%
2019/04/02	0.1	45.60	0	0.00	45.60	0.1	2,963	0.00%
2019/04/01	12	45.13	10	45.20	45.60	2	2,929	0.07%
2019/03/29	24	46.20	9	46.43	45.70	15	2,867	0.52%
2019/03/28	0	0.00	1	46.25	46.30	-1	2,638	-0.04%
2019/03/27	13	45.78	0	0.00	46.30	13	2,561	0.51%
2019/03/26	0	0.00	0.1	46.40	46.40	-0.1	2,436	0.00%
2019/03/25	8	45.59	0	0.00	45.60	8	2,349	0.34%
2019/03/22	0	0.00	7	45.80	46.35	-7	2,268	-0.31%
2019/03/21	0	45.40	1	45.55	45.40	-1	2,196	-0.05%
2019/03/20	8.1	45.06	6	45.57	45.80	2.1	2,204	0.10%
2019/03/19	0	0.00	3	44.47	44.40	-3	2,084	-0.14%
2019/03/18	5	42.85	4	43.88	42.90	1	2,016	0.05%
2019/03/15	0	0.00	2	43.23	43.30	-2	1,975	-0.10%
2019/03/14	7	42.28	5	42.28	41.80	2	1,963	0.10%
2019/03/13	4	43.83	15	43.29	42.25	-11	2,004	-0.55%
2019/03/11	1	42.00	3	41.83	42.00	-2	2,057	-0.10%
2019/03/08	0	0.00	5	40.45	41.00	-5	2,023	-0.25%
2019/03/07	1	40.50	2	40.70	39.75	-1	2,032	-0.05%
2019/03/05	12	39.44	5	39.60	39.70	7	2,024	0.35%
2019/03/04	7	39.01	0	0.00	39.80	7	2,029	0.34%
2019/02/27	2	37.80	0	0.00	38.10	2	1,973	0.10%
2019/02/26	2	38.80	0	0.00	38.65	2	1,957	0.10%
2019/02/25	0	0.00	1	38.70	38.80	-1	1,991	-0.05%
2019/02/22	1	39.50	0	0.00	39.60	1	1,960	0.05%
2019/02/21	35	41.48	7	41.06	40.50	28	1,948	1.44%
2019/02/19	3	40.82	1	41.10	40.60	2	1,881	0.11%
2019/02/18	3	40.62	2	40.65	40.85	1	1,842	0.05%
2019/02/15	4	39.78	5	39.88	40.70	-1	1,742	-0.06%
2019/02/13	31	38.98	0	0.00	39.00	31	1,615	1.92%
2019/02/12	0	0.00	1	37.80	37.60	-1	1,574	-0.06%
2019/02/11	0	0.00	3	37.70	37.80	-3	1,584	-0.19%
2019/01/30	0	0.00	3	37.70	37.00	-3	1,589	-0.19%
2019/01/29	5	37.45	2	37.05	37.05	3	1,632	0.18%
2019/01/28	0	0.00	0	38.30	37.65	0	1,744	0.00%
2019/01/25	0	0.00	24	37.29	37.15	-24	1,752	-1.37%
2019/01/24	3	36.75	4	36.99	37.30	-1	1,784	-0.06%
2019/01/23	0	0.00	1	36.75	36.50	-1	1,852	-0.05%
2019/01/22	1	36.25	0	0.00	36.25	1	1,923	0.05%
2019/01/21	5	37.11	2	37.08	37.05	3	1,924	0.16%
2019/01/18	20	36.96	1	37.80	36.70	19	1,929	0.98%
2019/01/16	6	36.73	1	36.90	36.85	5	1,961	0.25%
2019/01/14	0	0.00	0	35.95	35.60	0	2,001	0.00%
2019/01/11	0	0.00	2	35.55	35.30	-2	2,005	-0.10%
2018/12/27	0	0.00	1	36.20	35.30	-1	2,037	-0.05%
2018/12/26	1	36.45	0	0.00	35.00	1	2,044	0.05%
2018/12/21	1	33.65	1	33.40	34.15	0	2,059	0.00%
2018/12/20	1	34.00	5	33.55	33.65	-4	2,097	-0.19%
2018/12/14	0	0.00	1	35.90	36.15	-1	2,091	-0.05%
2018/12/13	4	37.14	3	37.28	36.40	1	2,086	0.05%
2018/12/07	6	36.57	1	36.70	36.70	5	2,046	0.24%
2018/12/06	17	36.86	62	37.33	36.45	-45	2,040	-2.20%
2018/12/05	64	41.72	5	41.42	40.50	59	1,942	3.04%
2018/12/04	1	42.65	7	42.04	42.80	-6	1,848	-0.32%
2018/11/30	3	39.65	1	40.00	38.45	2	1,823	0.11%
2018/11/29	1	38.00	3	38.38	38.90	-2	1,797	-0.11%
2018/11/27	1	37.50	1	37.20	37.20	0	1,768	0.00%
2018/11/23	1	35.60	1	35.70	35.85	0	1,846	0.00%
2018/11/22	0	0.00	3	37.83	36.75	-3	1,840	-0.16%
2018/11/20	1	36.80	0	0.00	36.70	1	1,814	0.06%
2018/11/19	0	0.00	2	36.78	37.20	-2	1,885	-0.11%
2018/11/14	1	35.50	0	0.00	35.65	1	1,896	0.05%
2018/11/09	0	0.00	3	35.28	35.85	-3	1,929	-0.16%
2018/11/08	3	36.97	0	0.00	35.50	3	1,930	0.16%
2018/11/07	2	35.90	3	35.60	36.00	-1	1,911	-0.05%
2018/11/06	4	35.85	5	36.18	35.30	-1	1,935	-0.05%
2018/11/05	12	40.21	7	40.20	39.10	5	1,941	0.26%
2018/10/31	2	38.33	3	38.62	38.50	-1	1,870	-0.05%
2018/10/30	0	0.00	3	38.27	36.50	-3	1,914	-0.16%
2018/10/26	1	36.00	0	0.00	35.60	1	2,004	0.05%
2018/10/24	1	35.90	1	35.90	35.70	0	2,101	0.00%
2018/10/23	1	35.25	0	0.00	34.90	1	2,141	0.05%
2018/10/22	0	0.00	3	35.22	35.25	-3	2,134	-0.14%
2018/10/18	0	0.00	1	32.50	32.50	-1	2,210	-0.05%
2018/10/15	0	0.00	5	32.50	32.95	-5	2,237	-0.22%
2018/10/11	2	31.80	5	32.00	31.80	-3	2,244	-0.13%
2018/10/04	0	0.00	1	38.00	37.70	-1	2,593	-0.04%
2018/10/03	1	36.90	0	0.00	36.80	1	2,661	0.04%
2018/10/02	1	38.20	2	38.80	37.55	-1	2,652	-0.04%
2018/09/27	4	38.18	6	37.85	38.15	-2	2,608	-0.08%
2018/09/26	0	0.00	2	37.15	36.75	-2	2,561	-0.08%
2018/09/25	2	36.35	0	0.00	36.35	2	2,556	0.08%
2018/09/21	0	0.00	10	36.90	36.30	-10	2,558	-0.39%
2018/09/14	2	36.45	3	37.33	37.25	-1	2,535	-0.04%
2018/09/13	1	36.60	0	0.00	36.35	1	2,516	0.04%
2018/09/11	0	0.00	1	36.40	36.30	-1	2,483	-0.04%
2018/09/10	11	37.14	7	36.72	35.90	4	2,532	0.16%
2018/09/07	1	40.35	24	39.09	38.00	-23	2,561	-0.90%
2018/09/06	12	39.48	0	0.00	39.20	12	2,441	0.49%
2018/09/03	1	37.45	0	0.00	37.10	1	2,365	0.04%
2018/08/31	1	39.30	1	39.10	38.75	0	2,353	0.00%
2018/08/30	0	0.00	1	38.90	38.90	-1	2,315	-0.04%
2018/08/24	1	38.00	4	37.90	37.25	-3	2,257	-0.13%
2018/08/23	4	37.20	0	0.00	37.30	4	2,182	0.18%
2018/08/20	1	36.50	0	0.00	37.20	1	2,252	0.04%
2018/08/17	0	0.00	1	37.40	37.00	-1	2,261	-0.04%
2018/08/16	1	35.80	1	35.60	36.45	0	2,234	0.00%
2018/08/15	0	0.00	2	36.30	36.05	-2	2,221	-0.09%
2018/08/14	1	36.10	1	36.10	36.75	0	2,224	0.00%
2018/08/13	1	36.80	1	35.80	35.60	0	2,215	0.00%
2018/08/10	24	39.65	1	39.00	38.50	23	2,175	1.06%
2018/08/09	3	39.85	3	40.35	40.35	0	2,099	0.00%
2018/08/07	9	39.27	0	0.00	39.25	9	1,992	0.45%
2018/08/06	5	39.70	0	0.00	39.55	5	1,971	0.25%
2018/08/03	0	0.00	3	39.67	40.00	-3	1,853	-0.16%
2018/08/02	1	38.25	0	0.00	38.30	1	1,718	0.06%
2018/08/01	1	39.35	0	0.00	39.30	1	1,676	0.06%
2018/07/31	0	0.00	10	38.46	39.00	-10	1,586	-0.63%
2018/07/30	10	38.07	0	0.00	37.55	10	1,460	0.68%
2018/07/27	0	0.00	8	38.85	38.45	-8	1,389	-0.58%
2018/07/26	8	38.60	9	38.39	38.65	-1	1,353	-0.07%
2018/07/25	1	36.75	0	0.00	36.70	1	1,245	0.08%
2018/07/24	0	0.00	1	36.05	36.20	-1	1,227	-0.08%
2018/07/16	0	0.00	2	36.75	37.55	-2	1,147	-0.17%
2018/07/13	2	37.00	5	37.00	36.85	-3	1,081	-0.28%
2018/07/12	5	36.25	0	0.00	37.60	5	1,021	0.49%
2018/07/11	0	0.00	8	34.91	36.10	-8	790	-1.01%
2018/07/06	1	32.10	0	0.00	32.35	1	709	0.14%
2018/07/02	5	33.39	0	0.00	33.15	5	742	0.67%
2018/06/27	2	33.70	0	0.00	33.60	2	773	0.26%
2018/06/21	0	0.00	1	36.50	36.25	-1	761	-0.13%
2018/06/20	1	35.65	1	36.10	36.05	0	764	0.00%
2018/06/19	1	37.20	0	0.00	36.90	1	750	0.13%
2018/06/15	2	36.58	3	36.70	36.30	-1	691	-0.14%
2018/06/14	3	35.25	3	35.62	35.25	0	628	0.00%
2018/06/13	4	35.69	5	35.71	35.65	-1	623	-0.16%
2018/06/11	0	0.00	2	35.10	35.10	-2	594	-0.34%
2018/06/08	1	35.60	0	0.00	35.45	1	593	0.17%
2018/06/07	2	35.70	0	0.00	35.25	2	590	0.34%
2018/06/06	0	0.00	0	34.80	35.00	0	580	0.00%
2018/06/01	1	34.40	0	0.00	34.40	1	556	0.18%
2018/05/31	0	0.00	1	34.20	34.10	-1	566	-0.18%
2018/05/30	1	34.25	0	0.00	34.10	1	566	0.18%
2018/05/29	2	35.80	4	35.96	35.30	-2	563	-0.35%
2018/05/28	1	32.70	1	34.00	34.90	0	481	0.00%
2018/05/24	0	0.00	0	31.55	31.55	0	449	0.00%
2018/04/26	0	0.00	2	29.35	28.50	-2	1,248	-0.16%
2018/04/24	0	29.50	0	0.00	28.85	0	1,248	0.00%
2018/04/23	0	30.85	0	0.00	30.55	0	1,247	0.00%
2018/04/19	0	0.00	10	31.63	31.75	-10	1,308	-0.76%
2018/04/18	0	31.45	0	0.00	31.60	0	1,317	0.00%
2018/04/17	5	32.70	6	31.58	31.20	-1	1,326	-0.08%
2018/04/16	0	32.40	0	0.00	32.60	0	1,329	0.00%
2018/04/13	11	32.54	0	0.00	32.25	11	1,341	0.82%
2018/04/10	1	33.00	0	0.00	32.25	1	1,404	0.07%
2018/04/09	0	33.55	0	0.00	33.50	0	1,404	0.00%
2018/04/03	1	35.25	0	0.00	34.70	1	1,408	0.07%
2018/04/02	10	34.55	10	35.00	35.20	0	1,408	0.00%
2018/03/31	0	0.00	3	34.60	34.55	-3	1,401	-0.21%
2018/03/30	0	33.50	0	0.00	33.40	0	1,393	0.00%
2018/03/28	1	33.85	1	33.60	33.90	0	1,429	0.00%
2018/03/27	1	34.40	0	0.00	34.30	1	1,459	0.07%
2018/03/26	0	33.40	0	0.00	33.60	0	1,470	0.00%
2018/03/23	1	32.90	0	0.00	33.25	1	1,481	0.07%
2018/03/22	0	34.85	0	0.00	34.25	0	1,510	0.00%
2018/03/21	0	0.00	1	35.00	34.90	-1	1,522	-0.07%
2018/03/20	3	34.85	0	0.00	34.75	3	1,564	0.19%
2018/03/19	0	35.40	0	0.00	35.50	0	1,630	0.00%
2018/03/16	0	35.70	7	35.77	35.65	-7	1,638	-0.43%
2018/03/15	0	35.85	0	0.00	35.50	0	1,652	0.00%
2018/03/13	4	35.20	0	0.00	35.00	4	1,685	0.24%
2018/03/12	1	35.20	0	0.00	35.15	1	1,707	0.06%
2018/03/09	4	35.30	0	0.00	35.15	4	1,766	0.23%
2018/03/07	3	35.55	3	36.00	35.00	0	1,804	0.00%
2018/03/02	1	36.55	0	0.00	36.50	1	1,890	0.05%
2018/02/27	1	37.70	1	38.10	37.55	0	2,011	0.00%
2018/02/23	0	0.00	1	37.50	37.30	-1	2,411	-0.04%
2018/02/21	1	37.95	2	37.80	37.80	-1	2,473	-0.04%
2018/02/09	6	34.67	5	35.85	35.30	1	2,517	0.04%
2018/02/08	0	0.00	7	37.50	36.90	-7	2,614	-0.27%
2018/02/07	0	0.00	5	38.20	37.50	-5	2,697	-0.19%
2018/02/06	11	35.88	8	36.49	36.30	3	2,700	0.11%
2018/02/05	3	38.92	1	39.00	39.20	2	2,678	0.07%
2018/02/02	7	39.84	2	40.40	39.90	5	2,688	0.19%
2018/02/01	11	40.55	0	0.00	39.90	11	2,693	0.41%
2018/01/31	8	43.09	14	43.39	41.00	-6	2,677	-0.22%
2018/01/30	13	42.08	26	41.91	41.90	-13	2,455	-0.53%
2018/01/29	10	40.15	1	39.40	40.50	9	2,324	0.39%
2018/01/25	1	38.60	0	0.00	38.10	1	2,327	0.04%
2018/01/24	2	38.68	0	0.00	38.85	2	2,349	0.09%
2018/01/23	2	38.78	2	38.95	38.45	0	2,371	0.00%
2018/01/16	2	38.45	1	38.75	38.35	1	3,054	0.03%
2018/01/15	0	0.00	2	37.95	37.95	-2	3,009	-0.07%
2018/01/09	0	0.00	2	37.20	37.00	-2	3,024	-0.07%
2018/01/08	2	37.55	1	37.50	37.60	1	3,058	0.03%
2018/01/05	1	38.60	1	38.00	37.90	0	3,079	0.00%
2018/01/04	2	39.63	0	0.00	39.90	2	3,121	0.06%
2018/01/03	1	39.00	21	39.32	39.45	-20	3,127	-0.64%