技嘉 (2376)-群益金鼎-東門券商分點個股進出

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
317.0
漲跌
▼11.5
漲幅
-3.50%
成交量
15,920張
產業
上市電腦週邊類股
1789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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/05/23	19.1	326.30	4.4	317.81	317.00	14.7	16,910	0.09%
2024/05/22	3	329.33	3	328.68	328.50	0	17,111	0.00%
2024/05/21	6.2	329.30	4.2	330.14	330.00	2	17,541	0.01%
2024/05/20	9	329.22	63.1	328.44	325.00	-54.1	17,657	-0.31%
2024/05/17	92.3	323.57	15.1	322.17	322.50	77.3	17,899	0.43%
2024/05/16	12.1	313.26	14.2	315.65	314.50	-2.1	17,937	-0.01%
2024/05/15	4.2	313.59	68	311.80	311.00	-63.8	18,425	-0.35%
2024/05/14	6.2	317.38	5.1	317.45	320.00	1.1	18,814	0.01%
2024/05/13	20.1	313.00	2.2	312.91	313.00	17.9	19,032	0.09%
2024/05/10	20.1	303.49	0	0.00	307.00	20.1	19,496	0.10%
2024/05/09	12.1	308.99	11.3	312.46	310.00	0.8	19,704	0.00%
2024/05/08	16.3	314.17	7.7	315.28	311.50	8.6	19,933	0.04%
2024/05/07	30	302.17	16.1	299.37	312.00	13.9	20,004	0.07%
2024/05/06	0.1	293.50	10	295.50	292.00	-9.9	19,941	-0.05%
2024/05/03	11.2	288.39	10	286.00	286.00	1.2	20,066	0.01%
2024/05/02	12.1	288.54	10	289.20	288.50	2.1	20,359	0.01%
2024/04/30	12	298.63	3	300.67	299.00	9	20,433	0.04%
2024/04/29	1.2	300.50	12	301.29	301.00	-10.8	20,774	-0.05%
2024/04/26	10.3	296.51	3	297.00	295.50	7.3	21,500	0.03%
2024/04/25	3.1	291.00	0	0.00	290.50	3.1	21,841	0.01%
2024/04/24	14	294.79	25	294.02	299.50	-11	21,890	-0.05%
2024/04/23	13	285.00	2	281.50	281.00	11	21,915	0.05%
2024/04/22	5.5	284.24	3	286.00	282.50	2.5	21,890	0.01%
2024/04/19	3.5	296.56	2	294.75	292.50	1.5	21,857	0.01%
2024/04/18	5.1	303.20	2	304.75	302.00	3.1	21,884	0.01%
2024/04/17	7.2	303.96	16	303.13	308.00	-8.8	22,149	-0.04%
2024/04/16	14.2	304.10	2	301.00	302.00	12.2	22,111	0.06%
2024/04/15	10.4	305.82	6	303.50	302.00	4.4	22,218	0.02%
2024/04/12	4.5	321.65	1	318.51	318.00	3.5	22,071	0.02%
2024/04/11	7.2	320.52	2.5	321.31	320.50	4.7	22,015	0.02%
2024/04/10	14.2	328.71	0.1	341.07	320.00	14.1	21,964	0.06%
2024/04/09	1.1	333.52	25	344.24	335.00	-23.9	21,664	-0.11%
2024/04/08	23	334.99	55.3	328.23	340.00	-32.3	21,721	-0.15%
2024/04/03	1	312.12	14	317.04	317.50	-13	21,494	-0.06%
2024/04/02	22	316.61	31	315.64	317.00	-9	21,370	-0.04%
2024/04/01	48.1	318.94	14	318.54	318.50	34.1	21,222	0.16%
2024/03/29	16.3	316.74	130.5	318.33	316.00	-114.3	21,146	-0.54%	大賣/鉅額交易
2024/03/28	27.5	311.22	4	309.75	313.00	23.5	20,885	0.11%
2024/03/27	4.1	305.60	16.5	307.45	310.00	-12.4	20,888	-0.06%
2024/03/26	84.1	304.72	23.1	307.53	304.50	61	20,952	0.29%
2024/03/25	99.2	308.33	17.3	306.46	306.00	81.9	20,978	0.39%
2024/03/22	40	297.09	20.3	300.00	303.00	19.7	21,011	0.09%
2024/03/21	9.7	293.84	3	293.50	291.00	6.7	20,568	0.03%
2024/03/20	9.5	299.17	4	296.63	295.00	5.5	20,540	0.03%
2024/03/19	2.3	306.59	1	308.50	305.00	1.3	20,591	0.01%
2024/03/18	3.6	309.10	5	308.80	310.50	-1.4	20,605	-0.01%
2024/03/15	4.3	313.84	5.1	313.37	313.00	-0.8	20,670	0.00%
2024/03/14	5.3	319.10	2.1	319.36	317.50	3.3	20,584	0.02%
2024/03/13	9	343.38	4	341.91	328.00	5	20,968	0.02%
2024/03/12	9	361.00	6	356.92	355.00	3	20,947	0.01%
2024/03/11	4	366.13	4.1	366.85	360.00	-0.1	21,071	0.00%
2024/03/08	7	358.64	5.1	362.19	358.00	1.9	20,879	0.01%
2024/03/07	2.1	363.02	2.4	364.42	359.00	-0.3	20,680	0.00%
2024/03/06	2.1	362.76	12.1	362.33	362.50	-10	20,673	-0.05%
2024/03/05	1	361.00	2	361.25	361.50	-1	20,875	0.00%
2024/03/04	11.5	365.90	47.9	374.76	354.50	-36.4	20,978	-0.17%
2024/03/01	42.1	358.59	10.7	356.01	361.00	31.4	20,553	0.15%
2024/02/29	6.5	341.92	25.2	337.81	345.00	-18.7	20,268	-0.09%
2024/02/27	49	333.59	24	332.81	334.00	25	20,072	0.12%
2024/02/26	10.1	332.95	9	335.98	335.00	1.1	20,034	0.01%
2024/02/23	18.1	350.72	20	353.33	342.50	-1.9	20,105	-0.01%
2024/02/22	12.2	354.79	4.2	357.20	347.00	8	20,284	0.04%
2024/02/21	7.6	347.14	3	348.33	347.50	4.6	19,874	0.02%
2024/02/20	12.3	354.33	6.4	354.85	357.00	5.9	19,790	0.03%
2024/02/19	6.1	365.44	3.2	369.96	366.50	2.9	19,592	0.01%
2024/02/16	8.2	379.59	8.4	380.46	381.00	-0.3	19,637	0.00%
2024/02/15	5.1	362.56	16.3	368.97	370.50	-11.1	19,260	-0.06%
2024/02/05	19.3	340.80	13	339.83	337.00	6.3	18,948	0.03%
2024/02/02	9.1	330.42	12.3	333.06	333.00	-3.3	18,947	-0.02%
2024/02/01	3.4	306.51	7	306.86	313.50	-3.6	18,987	-0.02%
2024/01/31	5.2	306.81	18.4	312.79	309.00	-13.3	19,098	-0.07%
2024/01/30	20.3	306.30	8.5	304.70	305.00	11.8	19,085	0.06%
2024/01/29	3.1	292.01	7	293.00	295.00	-3.9	19,111	-0.02%
2024/01/26	5	286.68	1	284.04	284.00	3.9	19,311	0.02%
2024/01/25	6	293.71	4.2	292.00	292.00	1.8	19,532	0.01%
2024/01/24	1.2	293.67	8.8	294.57	293.50	-7.6	19,400	-0.04%
2024/01/23	9.6	293.59	4.2	293.15	291.00	5.4	19,559	0.03%
2024/01/22	7.3	291.86	20.2	290.68	297.50	-12.8	19,345	-0.07%
2024/01/19	6.6	268.06	18.2	266.10	270.50	-11.6	18,793	-0.06%
2024/01/18	2.1	252.46	1	253.00	256.00	1.1	18,715	0.01%
2024/01/17	8	259.94	3.2	258.06	257.00	4.8	18,829	0.03%
2024/01/16	1	261.00	0	0.00	261.50	1	18,890	0.01%
2024/01/15	2	263.00	1	267.00	260.50	1	19,056	0.01%
2024/01/12	1	263.00	3.3	263.92	262.00	-2.2	19,319	-0.01%
2024/01/11	5.1	258.17	16	257.91	263.00	-10.9	19,423	-0.06%
2024/01/10	14	247.93	3	248.17	247.50	11	19,718	0.06%
2024/01/09	2	252.00	12	252.17	252.00	-10	19,960	-0.05%
2024/01/08	4	244.50	21	241.71	241.50	-17	19,988	-0.09%
2024/01/05	26	246.08	3	242.83	243.00	23	20,430	0.11%
2024/01/04	4	248.25	6	248.67	247.00	-2	20,781	-0.01%
2024/01/03	9	248.56	5	249.80	247.50	4	21,367	0.02%
2024/01/02	12.2	251.49	5	252.80	255.00	7.2	21,383	0.03%
2023/12/29	13.1	265.17	14	266.93	266.00	-0.9	21,203	0.00%
2023/12/28	2.1	265.49	2	266.75	265.50	0.1	21,225	0.00%
2023/12/27	1.1	262.69	0	0.00	264.00	1.1	21,380	0.01%
2023/12/25	2	263.50	3	263.33	263.50	-1	22,253	0.00%
2023/12/22	6	263.00	2	261.25	259.00	4	22,547	0.02%
2023/12/21	4	259.13	1	258.50	262.00	3	22,777	0.01%
2023/12/20	8	261.88	6	262.75	261.50	2	23,024	0.01%
2023/12/19	0.3	258.00	2	259.00	260.00	-1.8	23,341	-0.01%
2023/12/18	2.1	253.59	11	258.50	255.50	-9	23,623	-0.04%
2023/12/15	16.3	256.54	11	254.64	254.00	5.2	24,052	0.02%
2023/12/14	12.3	256.47	19	257.79	257.50	-6.8	24,102	-0.03%
2023/12/13	4	250.63	2.1	254.67	250.00	2	24,239	0.01%
2023/12/12	6	253.25	1	250.50	250.50	5	24,357	0.02%
2023/12/11	0.1	252.46	3.3	254.18	251.50	-3.3	24,544	-0.01%
2023/12/08	22.6	263.65	4.4	267.34	258.50	18.2	24,567	0.07%
2023/12/07	13.5	257.64	21.6	251.03	259.50	-8.1	24,442	-0.03%
2023/12/06	17.4	241.77	30.1	241.00	243.50	-12.7	24,601	-0.05%
2023/12/05	13	230.81	21	228.48	228.50	-8	24,768	-0.03%
2023/12/04	24.1	240.30	2	240.50	236.00	22.1	25,017	0.09%
2023/12/01	1	246.54	2	246.50	246.00	-1	25,087	0.00%
2023/11/30	2	247.00	1.2	250.00	250.00	0.8	25,309	0.00%
2023/11/29	2	244.50	4.5	243.39	243.50	-2.5	25,290	-0.01%
2023/11/28	0	0.00	1	232.00	235.00	-1	25,443	0.00%
2023/11/27	22	230.39	21	231.88	230.00	1	26,463	0.00%
2023/11/24	12.2	234.66	11	232.45	232.00	1.2	26,978	0.00%
2023/11/22	14.2	235.90	1	233.52	233.50	13.2	27,809	0.05%
2023/11/21	35	243.61	33.1	240.96	244.00	1.9	27,996	0.01%
2023/11/20	21	231.43	26	232.42	233.00	-5	28,514	-0.02%
2023/11/17	10	231.05	2	230.51	230.50	8	28,784	0.03%
2023/11/16	11	232.73	32	233.73	233.00	-21	29,414	-0.07%
2023/11/15	37.2	232.05	16.1	236.77	228.50	21.1	29,340	0.07%
2023/11/14	1	229.94	24	229.21	229.50	-23	29,350	-0.08%
2023/11/13	55	226.75	31	229.05	225.50	24	29,605	0.08%
2023/11/10	35	226.91	40	227.70	230.50	-5	29,695	-0.02%
2023/11/09	18.1	229.61	14	230.93	231.00	4.1	29,822	0.01%
2023/11/08	26.3	226.98	26	222.62	224.50	0.3	29,683	0.00%
2023/11/07	55	216.84	55	220.24	220.50	0	29,783	0.00%
2023/11/06	39	220.01	73	219.65	220.00	-34	30,121	-0.11%
2023/11/03	67	223.62	25	226.70	220.50	42	30,274	0.14%
2023/11/02	22.5	230.08	22	234.11	226.50	0.5	30,540	0.00%
2023/11/01	27	219.69	28	220.29	221.00	-1	30,490	0.00%
2023/10/31	27.3	228.60	25	230.82	217.50	2.3	30,708	0.01%
2023/10/27	2	235.75	6	235.83	235.50	-4	30,856	-0.01%
2023/10/26	6	232.83	3	232.83	232.00	3	31,051	0.01%
2023/10/25	3	246.00	3	247.00	245.50	0	31,115	0.00%
2023/10/24	7	242.07	5	244.40	247.00	2	31,257	0.01%
2023/10/23	4	242.00	5	241.50	239.00	-1	31,608	0.00%
2023/10/20	0	241.50	3.2	240.38	241.50	-3.2	32,203	-0.01%
2023/10/19	8.1	245.04	2	243.50	243.00	6.1	32,573	0.02%
2023/10/18	2.1	247.00	1	253.00	246.00	1.1	33,002	0.00%
2023/10/17	1	271.31	2	267.00	261.50	-1	32,569	0.00%
2023/10/16	2	271.75	2	269.25	265.50	0	32,685	0.00%
2023/10/13	10.2	271.92	1	271.00	271.00	9.2	33,080	0.03%
2023/10/12	5	284.40	6	284.42	284.50	-1	32,909	0.00%
2023/10/11	7	292.62	5	291.30	274.00	2	33,130	0.01%
2023/10/06	1	293.99	3	289.33	289.50	-2	33,267	-0.01%
2023/10/05	1	285.57	0.6	287.82	288.00	0.5	33,634	0.00%
2023/10/04	0.2	287.33	0	0.00	287.50	0.2	33,823	0.00%
2023/10/03	8	290.81	9	291.39	290.00	-1	34,036	0.00%
2023/10/02	4.6	290.87	6.1	290.61	290.00	-1.5	34,069	0.00%
2023/09/28	2	282.00	1	292.00	281.50	1	33,874	0.00%
2023/09/27	4	281.25	5.1	283.47	284.50	-1.1	33,745	0.00%
2023/09/26	1	276.11	22	278.16	275.50	-21	33,843	-0.06%
2023/09/25	22.1	273.46	3.4	273.39	274.50	18.7	33,822	0.06%
2023/09/22	4	271.88	5	275.30	279.00	-1	33,668	0.00%
2023/09/21	4.4	264.59	6	268.58	268.50	-1.6	33,359	0.00%
2023/09/20	8	264.12	7	263.79	263.50	1	33,008	0.00%
2023/09/19	2	256.25	2	255.50	253.50	0	32,760	0.00%
2023/09/18	0.1	258.15	0	0.00	260.00	0.1	32,765	0.00%
2023/09/15	0	0.00	0.1	274.50	271.50	-0.1	32,493	0.00%
2023/09/14	0.2	277.44	0	0.00	278.00	0.2	32,446	0.00%
2023/09/13	1	268.91	2	267.00	267.50	-1	32,186	0.00%
2023/09/12	2.3	276.31	0.1	272.50	270.50	2.3	32,289	0.01%
2023/09/11	14.2	291.97	7.4	283.52	279.50	6.8	32,135	0.02%
2023/09/08	6	311.67	3	311.50	307.50	3	31,678	0.01%
2023/09/07	3.3	308.61	3	305.50	314.50	0.3	31,645	0.00%
2023/09/06	2	310.96	0	0.00	306.50	2	31,971	0.01%
2023/09/05	2.2	315.52	2.4	314.00	311.00	-0.2	32,151	0.00%
2023/09/04	3	316.84	2	316.25	316.00	1	31,990	0.00%
2023/09/01	11.3	338.78	9.4	341.20	323.00	1.9	32,027	0.01%
2023/08/31	5.1	347.18	3	343.17	341.00	2.1	31,778	0.01%
2023/08/30	6.1	365.38	6.5	365.96	354.00	-0.4	31,011	0.00%
2023/08/29	2.7	353.83	5.1	353.29	354.00	-2.4	31,023	-0.01%
2023/08/28	3	337.83	2	346.75	345.00	1	30,750	0.00%
2023/08/25	1.3	344.11	1.1	349.16	342.50	0.2	30,385	0.00%
2023/08/24	8.3	356.14	9.2	360.44	354.00	-0.9	30,075	0.00%
2023/08/23	3.4	331.38	2.6	333.17	334.50	0.8	29,494	0.00%
2023/08/22	13.2	332.33	14.2	335.41	335.50	-1	30,070	0.00%
2023/08/21	0.1	311.25	1	318.50	310.50	-0.9	29,770	0.00%
2023/08/18	2.4	322.18	2	309.19	312.00	0.4	29,911	0.00%
2023/08/17	7	330.14	6.2	331.17	331.00	0.8	29,649	0.00%
2023/08/16	4	323.88	4	328.13	334.50	0	29,316	0.00%
2023/08/15	6	313.59	9.1	315.28	316.00	-3.1	29,189	-0.01%
2023/08/14	6.1	290.89	8.2	293.28	296.00	-2.1	29,144	-0.01%
2023/08/11	6.2	303.23	8	302.56	300.50	-1.8	29,103	-0.01%
2023/08/10	9.4	298.55	1	301.00	296.00	8.4	28,971	0.03%
2023/08/09	6.3	338.87	6	340.10	328.50	0.3	28,392	0.00%
2023/08/08	9.1	342.46	10.1	338.19	333.50	-1	27,833	0.00%
2023/08/07	3	323.33	6.5	328.28	336.50	-3.5	27,317	-0.01%
2023/08/04	3.2	306.11	2.3	300.17	306.00	1	27,098	0.00%
2023/08/02	74.1	314.43	124	297.33	297.00	-49.9	26,783	-0.19%	大賣/
2023/08/01	70	317.09	70	319.00	319.00	0	26,423	0.00%
2023/07/31	3.2	328.59	2	342.50	314.00	1.2	26,171	0.00%
2023/07/28	75	346.38	76.1	347.33	347.50	-1.1	25,871	0.00%
2023/07/27	52	341.08	53.1	331.32	332.00	-1.1	25,518	0.00%
2023/07/26	7.1	338.41	52	333.02	333.00	-44.9	25,212	-0.18%
2023/07/25	137.4	372.05	37.1	357.09	352.50	100.3	24,586	0.41%	大買/
2023/07/24	84.1	335.23	148.1	347.09	354.50	-64	23,766	-0.27%	大賣/
2023/07/21	7	313.79	5.3	316.86	322.50	1.7	23,010	0.01%
2023/07/20	1	304.50	13.3	301.90	305.00	-12.3	22,300	-0.05%
2023/07/19	72	314.31	82.9	298.31	298.50	-10.9	22,068	-0.05%
2023/07/18	66.5	306.17	68	311.52	312.50	-1.5	21,625	-0.01%
2023/07/17	5	299.70	1.2	298.29	293.50	3.8	20,944	0.02%
2023/07/14	9.3	293.68	7	295.36	296.00	2.3	20,668	0.01%
2023/07/13	105.3	324.34	33.7	299.42	295.50	71.5	20,034	0.36%	大買/
2023/07/12	64.5	294.43	120.4	303.63	304.00	-55.9	19,203	-0.29%	大賣/
2023/07/11	8.2	277.70	6	276.50	276.50	2.2	18,647	0.01%
2023/07/10	14.2	271.38	14	273.68	273.50	0.2	18,304	0.00%
2023/07/07	7.1	264.28	7.1	259.88	261.00	0	17,909	0.00%
2023/07/06	4	260.75	6	264.67	264.00	-2	17,667	-0.01%
2023/07/05	0	0.00	2.3	268.39	265.00	-2.3	17,349	-0.01%
2023/07/04	9.1	256.07	7.5	260.65	272.50	1.6	16,996	0.01%
2023/07/03	10	248.90	10	252.45	248.00	0	16,641	0.00%
2023/06/30	0	238.50	2	241.25	243.50	-2	16,329	-0.01%
2023/06/29	3	230.33	2	231.75	233.00	1	16,120	0.01%
2023/06/28	5.1	234.22	2	230.00	227.00	3.1	15,875	0.02%
2023/06/27	2	241.25	3.4	237.65	233.00	-1.4	15,635	-0.01%
2023/06/26	6.3	248.23	5	244.60	243.50	1.3	15,298	0.01%
2023/06/21	8	257.75	9.3	258.54	260.00	-1.3	15,061	-0.01%
2023/06/20	8	254.81	9.2	255.11	256.00	-1.2	14,909	-0.01%
2023/06/19	5.2	251.75	4	251.38	252.50	1.2	14,742	0.01%
2023/06/16	62.2	258.67	80.5	254.55	254.50	-18.4	14,558	-0.13%
2023/06/15	12.1	248.41	15	247.27	246.00	-2.9	14,123	-0.02%
2023/06/14	5	244.00	1	246.50	242.50	4	13,790	0.03%
2023/06/13	5.1	245.29	5	244.10	245.00	0.1	13,545	0.00%
2023/06/12	85.1	249.69	14.3	249.19	243.00	70.8	13,144	0.54%
2023/06/09	11.2	232.61	16.1	236.81	240.50	-5	12,421	-0.04%
2023/06/08	1	219.00	50.1	219.00	219.00	-49.1	11,937	-0.41%
2023/06/07	12	218.42	11	219.18	224.50	1	11,744	0.01%
2023/06/06	1.1	207.05	3.1	210.57	209.00	-2.1	11,416	-0.02%
2023/06/05	9	204.06	8.1	207.17	211.50	0.9	11,220	0.01%
2023/06/02	7	203.71	115.6	197.98	203.00	-108.6	10,857	-1.00%	大賣/鉅額交易
2023/06/01	3	188.50	5	186.10	190.50	-2	10,204	-0.02%
2023/05/31	2	186.25	0	0.00	186.50	2	9,895	0.02%
2023/05/30	1.1	182.18	1	187.50	184.50	0.1	9,695	0.00%
2023/05/29	10.1	184.46	12	184.17	186.00	-1.9	9,462	-0.02%
2023/05/26	171	189.67	10.4	190.05	185.00	160.6	9,012	1.78%	大買/鉅額交易
2023/05/25	5	180.80	8.3	181.26	180.00	-3.3	8,182	-0.04%
2023/05/24	4	165.13	8	163.94	165.00	-4	7,686	-0.05%
2023/05/23	6	160.75	0	0.00	160.00	6	7,391	0.08%
2023/05/22	1	161.00	1.1	162.90	161.50	-0.1	7,261	0.00%
2023/05/19	3	162.00	6.1	161.17	164.00	-3.1	7,143	-0.04%
2023/05/18	5	157.20	17.2	155.78	159.50	-12.2	6,904	-0.18%
2023/05/17	9.1	149.22	7.1	148.15	149.50	2	6,508	0.03%
2023/05/16	2	144.25	4	143.38	144.50	-2	6,089	-0.03%
2023/05/15	0	0.00	1	136.00	135.50	-1	5,715	-0.02%
2023/05/11	4	140.25	2	140.75	141.00	2	5,621	0.04%
2023/05/10	4	137.13	3	138.67	139.50	1	5,636	0.02%
2023/05/09	7	138.14	9.1	138.94	139.00	-2.1	5,615	-0.04%
2023/05/04	1	136.00	0.1	135.00	136.00	1	5,687	0.02%
2023/04/27	0	132.00	0	0.00	131.50	0	5,916	0.00%
2023/04/25	7	134.50	7.2	129.01	129.00	-0.2	5,983	0.00%
2023/04/21	7	134.00	7	132.00	132.00	0	6,020	0.00%
2023/04/20	7	134.50	7	134.00	134.00	0	6,069	0.00%
2023/04/19	7	133.00	7	133.50	134.50	0	6,132	0.00%
2023/04/18	7	134.50	7	136.50	135.50	0	6,115	0.00%
2023/04/17	0	0.00	0	135.00	135.00	0	6,169	0.00%
2023/04/14	0	0.00	0.1	133.00	134.50	-0.1	6,224	0.00%
2023/04/13	1.1	134.77	0.1	131.50	132.00	1	6,302	0.02%
2023/04/10	1	134.00	1	136.00	136.50	0	6,250	0.00%
2023/04/07	0	0.00	13	135.42	134.00	-13	6,227	-0.21%
2023/04/06	0	0.00	1	137.46	138.00	-1	6,239	-0.02%
2023/03/31	0	0.00	2.1	132.75	133.50	-2.1	6,146	-0.03%
2023/03/30	14.1	133.11	18.1	133.44	133.00	-4	6,240	-0.06%
2023/03/29	0	0.00	1.1	129.46	130.00	-1.1	6,253	-0.02%
2023/03/28	1	128.00	6	126.92	128.00	-5	6,421	-0.08%
2023/03/27	1	128.00	0	0.00	128.00	1	6,570	0.02%
2023/03/24	3	128.17	6	129.00	129.00	-3	6,994	-0.04%
2023/03/23	2	122.75	5.1	125.16	126.00	-3.1	7,530	-0.04%
2023/03/22	0	0.00	11.1	122.46	123.50	-11.1	7,667	-0.14%
2023/03/20	0	0.00	1	120.00	120.00	-1	7,621	-0.01%
2023/03/17	3	117.50	1	118.00	118.50	2	7,610	0.03%
2023/03/16	0	0.00	1	121.00	119.50	-1	7,638	-0.01%
2023/03/15	1	118.00	1	121.00	119.00	0	7,704	0.00%
2023/03/14	1	116.50	1	117.50	117.50	0	7,723	0.00%
2023/03/13	1	117.50	0.6	118.50	118.50	0.5	7,758	0.01%
2023/03/10	0	0.00	2.2	119.21	120.00	-2.2	7,731	-0.03%
2023/03/09	16.1	119.47	1	119.00	119.00	15.1	7,803	0.19%
2023/03/08	6	116.50	0	0.00	117.00	6	7,802	0.08%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/03	0	119.00	0	0.00	119.00	0	8,044	0.00%
2023/03/02	1	117.50	1	120.00	120.00	0	8,078	0.00%
2023/02/24	4	121.13	6	122.58	119.00	-2	8,196	-0.02%
2023/02/23	0.1	120.50	2	121.00	120.50	-1.9	8,349	-0.02%
2023/02/22	1	115.00	2	115.25	117.50	-1	8,626	-0.01%
2023/02/21	1	116.00	1	116.00	116.50	0	8,830	0.00%
2023/02/20	4	116.63	1	117.00	116.50	3	9,029	0.03%
2023/02/17	3	117.67	0	0.00	117.50	3	9,090	0.03%
2023/02/16	4	120.38	2	120.50	121.00	2	9,203	0.02%
2023/02/15	0	0.00	1	120.00	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/13	1	116.00	0	0.00	117.50	1	9,392	0.01%
2023/02/09	11	119.05	10	117.01	117.00	1	9,760	0.01%
2023/02/08	13	120.31	7.1	120.77	120.00	5.9	9,879	0.06%
2023/02/07	1	119.50	8.1	118.98	119.50	-7.1	9,880	-0.07%
2023/02/06	1	114.50	1	116.00	116.00	0	9,766	0.00%
2023/02/03	5.1	115.60	0	0.00	114.50	5.1	9,695	0.05%
2023/02/02	1	117.99	2	117.50	118.00	-1	9,613	-0.01%
2023/02/01	1	116.00	2	116.75	117.00	-1	9,610	-0.01%
2023/01/31	4.1	116.26	0	0.00	115.50	4.1	9,642	0.04%
2023/01/30	2	116.01	8.1	118.36	119.50	-6.1	9,570	-0.06%
2023/01/17	1	113.50	1	114.00	114.00	0	9,451	0.00%
2023/01/16	0	0.00	0	114.00	113.50	0	9,558	0.00%
2023/01/10	1	114.00	5	114.30	114.50	-4	10,444	-0.04%
2023/01/09	3	113.67	3	114.00	113.50	0	10,464	0.00%
2023/01/06	0	111.25	0	0.00	112.00	0	10,450	0.00%
2023/01/05	2	112.75	4.1	112.39	110.50	-2.1	10,448	-0.02%
2023/01/04	0	0.00	6	112.00	112.00	-6	10,370	-0.06%
2023/01/03	2	110.25	11	109.41	111.00	-9	10,354	-0.09%
2022/12/28	7.1	105.00	0	0.00	105.50	7.1	10,389	0.07%
2022/12/27	4	106.25	4	105.50	106.00	0	10,486	0.00%
2022/12/26	8	109.00	8	105.00	105.00	0	10,496	0.00%
2022/12/22	1	103.50	3	104.50	105.00	-2	10,577	-0.02%
2022/12/20	1	101.99	0	0.00	100.00	1	10,440	0.01%
2022/12/19	1	104.51	0	0.00	103.00	1	10,318	0.01%
2022/12/16	11.1	108.77	0	0.00	107.00	11.1	10,187	0.11%
2022/12/15	19	113.87	28.1	114.04	114.00	-9.1	9,893	-0.09%
2022/12/14	4	106.25	2	106.00	107.00	2	9,425	0.02%
2022/12/13	0	0.00	0	103.00	102.50	0	9,380	0.00%
2022/12/12	4	101.13	1	100.50	102.50	3	9,527	0.03%
2022/12/09	1	103.00	1	101.50	102.50	0	9,695	0.00%
2022/12/08	2	103.47	3	101.83	102.50	-1	9,983	-0.01%
2022/12/07	2	100.75	3	101.00	101.00	-1	10,046	-0.01%
2022/12/06	3.1	105.96	5	106.50	103.50	-1.9	10,246	-0.02%
2022/12/05	4	108.76	0	0.00	108.00	4	10,310	0.04%
2022/12/02	2	111.00	0.7	111.00	111.00	1.3	10,365	0.01%
2022/12/01	1	112.50	8.2	111.25	112.50	-7.2	10,376	-0.07%
2022/11/30	2	108.25	3	109.00	108.00	-1	10,259	-0.01%
2022/11/29	1	108.00	1	108.50	108.00	0	10,182	0.00%
2022/11/28	6	108.75	3	108.83	108.50	3	10,151	0.03%
2022/11/25	4	110.00	3	108.00	107.50	1	10,102	0.01%
2022/11/24	2	106.50	3	106.83	107.00	-1	9,830	-0.01%
2022/11/23	2	106.75	1	106.00	105.50	1	9,809	0.01%
2022/11/22	2	106.51	0	0.00	107.00	2	9,772	0.02%
2022/11/21	8.1	108.81	9	109.61	108.00	-0.9	9,725	-0.01%
2022/11/18	22	111.07	17.1	110.88	113.00	4.9	9,512	0.05%
2022/11/17	2	105.51	2	105.75	107.00	0	9,089	0.00%
2022/11/16	0	0.00	2.2	104.22	104.00	-2.2	8,886	-0.03%
2022/11/15	1.1	98.21	0	0.00	99.00	1.1	8,682	0.01%
2022/11/14	0.1	98.70	0	0.00	100.50	0.1	8,649	0.00%
2022/11/11	0	0.00	6	103.92	101.00	-6	8,571	-0.07%
2022/11/10	1	100.50	0	0.00	100.50	1	8,519	0.01%
2022/11/09	1.1	100.53	5.2	101.47	102.50	-4.1	8,495	-0.05%
2022/11/08	4	101.63	0.1	101.50	101.00	3.9	8,550	0.05%
2022/11/07	11	100.75	6.1	101.97	102.00	4.9	8,528	0.06%
2022/11/04	13	96.05	15.1	95.99	96.80	-2.1	8,287	-0.03%
2022/11/03	1	92.10	3.1	94.20	95.10	-2.1	8,107	-0.03%
2022/11/02	0	0.00	1	92.30	92.50	-1	7,989	-0.01%
2022/11/01	0	0.00	2	91.55	91.50	-2	7,996	-0.03%
2022/10/28	7	92.76	4.3	93.66	92.50	2.7	8,131	0.03%
2022/10/27	4	92.80	0.1	92.59	93.00	3.9	8,161	0.05%
2022/10/26	0	0.00	1.1	91.19	91.30	-1.1	8,133	-0.01%
2022/10/25	0	0.00	1	90.20	90.20	-1	8,121	-0.01%
2022/10/24	1	91.47	8	92.14	90.00	-7	8,135	-0.09%
2022/10/21	1	89.40	2	90.30	90.30	-1	8,075	-0.01%
2022/10/20	4.1	90.07	2	89.40	90.00	2.1	8,092	0.03%
2022/10/19	5	90.12	8.1	91.17	91.60	-3.1	8,056	-0.04%
2022/10/18	3	90.43	7	90.26	89.30	-4	7,844	-0.05%
2022/10/17	0	79.70	0	0.00	83.10	0	7,549	0.00%
2022/10/07	5.2	85.35	0	0.00	84.80	5.2	7,914	0.07%
2022/10/06	1	89.00	0	0.00	89.00	1	7,802	0.01%
2022/10/04	0	0.00	0	90.90	90.70	0	7,749	0.00%
2022/09/29	3	90.17	3.2	89.57	88.90	-0.2	7,691	0.00%
2022/09/28	0	0.00	7	89.99	88.40	-7	7,664	-0.09%
2022/09/27	0.2	88.62	0	0.00	89.00	0.2	7,667	0.00%
2022/09/26	0.1	90.10	0	0.00	89.20	0.1	7,668	0.00%
2022/09/23	2	93.40	2	93.35	92.20	0	7,904	0.00%
2022/09/22	1	90.10	5.1	91.99	93.00	-4.1	7,956	-0.05%
2022/09/21	5.1	90.67	0	0.00	90.00	5.1	7,830	0.06%
2022/09/20	9.3	92.95	7	93.07	93.20	2.3	7,646	0.03%
2022/09/19	3	94.93	7	95.83	95.30	-4	7,475	-0.05%
2022/09/16	4	94.05	1	96.50	93.70	3	7,292	0.04%
2022/09/15	2	95.20	15.2	95.15	95.50	-13.2	7,172	-0.18%
2022/09/14	6	91.03	5	91.57	91.00	1	6,920	0.01%
2022/09/13	14	93.79	12.2	93.78	92.90	1.8	6,768	0.03%
2022/09/12	8	89.46	12.6	89.45	91.10	-4.6	6,573	-0.07%
2022/09/08	1	81.74	3.3	85.86	86.20	-2.3	6,484	-0.03%
2022/09/07	1.3	80.63	1	80.40	80.30	0.3	6,467	0.00%
2022/09/06	1.2	81.68	1	81.24	81.20	0.2	6,615	0.00%
2022/09/05	1	83.61	0	0.00	83.50	1	6,663	0.02%
2022/09/02	0	0.00	7	85.20	85.10	-7	6,708	-0.10%
2022/09/01	2	83.90	0	84.90	83.90	2	6,762	0.03%
2022/08/31	0	85.80	0	0.00	85.90	0	6,740	0.00%
2022/08/30	1	85.00	0	0.00	84.50	1	6,789	0.01%
2022/08/26	0	87.00	0	0.00	87.00	0	6,799	0.00%
2022/08/25	1	84.00	1	85.40	85.70	0	6,768	0.00%
2022/08/23	0	83.90	0	0.00	83.50	0	6,791	0.00%
2022/08/22	1.1	85.69	0	0.00	85.00	1.1	6,893	0.02%
2022/08/19	0	0.00	2	87.35	87.10	-2	6,903	-0.03%
2022/08/18	2	86.40	0.1	86.35	86.90	2	6,890	0.03%
2022/08/17	0	84.90	4	84.35	85.30	-4	6,838	-0.06%
2022/08/16	0.1	84.10	0	0.00	83.60	0.1	6,825	0.00%
2022/08/15	7	84.40	12	85.31	85.20	-5	6,797	-0.07%
2022/08/12	1	81.52	0	0.00	82.80	1	6,669	0.02%
2022/08/11	1	80.21	1	80.50	80.30	0	6,549	0.00%
2022/08/10	0	79.59	0	0.00	79.30	0	6,543	0.00%
2022/08/09	2	78.60	0	0.00	79.90	2	6,553	0.03%
2022/08/08	1	79.30	0	0.00	79.70	1	6,590	0.02%
2022/08/04	1	80.11	2	80.50	79.60	-1	6,598	-0.01%
2022/08/03	3.1	92.20	0	0.00	92.30	3.1	6,507	0.05%
2022/08/02	7	92.00	0	0.00	92.20	7	6,427	0.11%
2022/08/01	0	0.00	3	91.60	93.30	-3	6,343	-0.05%
2022/07/29	0	0.00	1	92.00	91.40	-1	6,304	-0.02%
2022/07/28	6	92.30	3	90.90	90.70	3	6,307	0.05%
2022/07/27	1	90.01	1	90.40	91.00	0	6,285	0.00%
2022/07/26	2	91.93	1	90.69	89.80	1	6,222	0.02%
2022/07/25	4	95.25	1.3	93.80	94.00	2.7	6,130	0.04%
2022/07/22	2.1	96.14	0	96.80	95.30	2.1	6,050	0.03%
2022/07/21	2	97.70	1.1	97.69	97.90	0.9	5,927	0.02%
2022/07/20	2.3	96.44	6.1	96.24	96.80	-3.8	5,880	-0.06%
2022/07/19	9	94.22	4.2	94.27	93.80	4.8	5,812	0.08%
2022/07/18	4	90.80	7.2	90.05	91.80	-3.2	5,674	-0.06%
2022/07/15	1	87.50	0	87.42	87.40	1	5,653	0.02%
2022/07/14	0	87.20	0	86.80	87.40	0	5,744	0.00%
2022/07/13	0	0.00	2.1	86.07	86.00	-2.1	5,840	-0.04%
2022/07/12	7	83.57	0.1	83.75	83.40	6.9	5,872	0.12%
2022/07/11	24	87.68	0	88.50	87.50	24	5,853	0.41%
2022/07/08	4	89.35	3.1	88.71	89.30	1	5,914	0.02%
2022/07/07	1	86.30	0	86.50	86.70	1	5,950	0.02%
2022/07/06	0	0.00	1.1	87.48	86.00	-1.1	6,044	-0.02%
2022/07/05	1	86.00	0.1	85.68	86.20	0.9	6,044	0.02%
2022/07/01	22.2	82.86	7	82.13	81.50	15.2	6,107	0.25%
2022/06/30	1.1	88.07	4	91.04	88.70	-2.9	5,859	-0.05%
2022/06/29	0	91.36	16	91.31	92.00	-16	5,812	-0.27%
2022/06/28	0	93.60	0	0.00	93.00	0	5,798	0.00%
2022/06/27	1	95.20	0	95.45	95.30	1	5,842	0.02%
2022/06/24	0	0.00	1	93.30	94.10	-1	5,882	-0.02%
2022/06/23	0.1	92.70	0	0.00	92.30	0.1	5,883	0.00%
2022/06/22	0	94.30	24.5	94.88	92.10	-24.5	5,892	-0.42%
2022/06/21	0.3	94.78	0	97.00	96.50	0.2	5,892	0.00%
2022/06/20	0.4	96.48	2.1	94.15	93.90	-1.7	5,958	-0.03%
2022/06/17	1.1	98.36	0	0.00	98.00	1.1	6,056	0.02%
2022/06/16	3.3	100.49	3.1	100.48	98.80	0.3	6,177	0.00%
2022/06/15	1.2	101.10	2	102.50	100.00	-0.8	6,163	-0.01%
2022/06/14	3.2	103.40	5	102.50	104.00	-1.9	6,154	-0.03%
2022/06/13	5	105.60	0	0.00	106.00	5	6,167	0.08%
2022/06/10	1	110.49	2	109.01	109.50	-1	6,272	-0.02%
2022/06/09	1	114.50	0	0.00	114.00	1	6,453	0.02%
2022/06/07	5	113.00	1	112.50	114.00	4	6,811	0.06%
2022/06/02	0.1	111.41	0	0.00	110.50	0.1	7,007	0.00%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	1.1	112.52	1	114.00	113.00	0.1	7,306	0.00%
2022/05/30	1	112.47	1	112.50	112.50	0	7,376	0.00%
2022/05/27	0	107.50	2	107.00	108.00	-2	7,348	-0.03%
2022/05/26	2	105.00	0	0.00	105.00	2	7,523	0.03%
2022/05/25	0	106.00	1	106.50	105.50	-1	7,686	-0.01%
2022/05/24	1	105.01	0	0.00	104.50	1	7,831	0.01%
2022/05/23	0	0.00	2	106.00	105.50	-2	7,936	-0.03%
2022/05/18	0	110.50	0	0.00	110.50	0	8,338	0.00%
2022/05/17	0	109.00	1	107.50	108.50	-1	8,414	-0.01%
2022/05/16	1	111.50	2	111.50	107.50	-1	8,507	-0.01%
2022/05/13	1	106.50	1	107.50	108.00	0	8,587	0.00%
2022/05/12	0	0.00	2	106.25	105.50	-2	8,662	-0.02%
2022/05/11	2	106.75	0	0.00	106.00	2	8,893	0.02%
2022/05/10	3	109.50	2	109.50	110.00	1	8,902	0.01%
2022/05/09	1	110.00	1	112.50	110.00	0	9,013	0.00%
2022/05/06	1	111.50	0.2	112.00	111.50	0.8	9,231	0.01%
2022/05/04	1	111.50	0	0.00	115.00	1	9,416	0.01%
2022/04/28	0	108.00	1	109.00	108.00	-1	9,529	-0.01%
2022/04/27	3	106.67	6.2	106.36	107.50	-3.2	9,616	-0.03%
2022/04/26	0	0.00	2	108.50	108.50	-2	9,599	-0.02%
2022/04/25	4	107.63	0	0.00	107.00	4	9,596	0.04%
2022/04/22	2	113.25	0	0.00	111.50	2	9,530	0.02%
2022/04/21	1	114.50	1	115.50	113.50	0	9,544	0.00%
2022/04/20	0	0.00	2	116.00	116.00	-2	9,565	-0.02%
2022/04/19	0	0.00	9	114.11	113.50	-9	9,539	-0.09%
2022/04/18	1.1	110.63	2	111.75	111.00	-0.9	9,657	-0.01%
2022/04/15	8	112.81	2	113.25	112.50	6	9,847	0.06%
2022/04/14	2	116.99	1	116.00	114.50	1	10,028	0.01%
2022/04/13	5.2	115.92	0	0.00	116.00	5.2	10,073	0.05%
2022/04/12	2.4	117.79	1	116.01	117.00	1.4	10,092	0.01%
2022/04/11	1.8	120.71	1	123.50	119.50	0.8	10,188	0.01%
2022/04/08	4	122.25	0	0.00	122.50	4	10,174	0.04%
2022/04/07	2	125.00	3	124.50	122.50	-1	10,113	-0.01%
2022/04/06	2	128.01	1	130.00	127.50	1	10,048	0.01%
2022/04/01	0.1	128.89	0.2	132.00	130.50	0	10,021	0.00%
2022/03/31	0.1	130.50	0	0.00	130.00	0.1	10,067	0.00%
2022/03/30	1	129.50	0.1	130.50	130.00	0.9	10,111	0.01%
2022/03/29	16	131.16	1	131.50	131.00	15	10,208	0.15%
2022/03/28	0	131.50	0	0.00	131.50	0	10,345	0.00%
2022/03/25	1	129.56	0	0.00	130.50	1	10,598	0.01%
2022/03/24	2	129.00	2	128.75	129.50	0	10,745	0.00%
2022/03/23	3	129.17	3	129.34	129.00	0	10,883	0.00%
2022/03/22	3	127.17	3	126.51	128.50	0	11,334	0.00%
2022/03/21	3	131.17	0	0.00	131.00	3	11,369	0.03%
2022/03/16	1	127.50	1	127.02	127.00	0	12,303	0.00%
2022/03/15	0	128.00	1	126.51	126.00	-1	12,771	-0.01%
2022/03/14	3.1	130.94	4	129.88	130.50	-0.9	13,145	-0.01%
2022/03/11	4.1	133.38	1	132.50	133.00	3.1	13,092	0.02%
2022/03/10	2	138.50	3.7	140.99	138.50	-1.7	13,162	-0.01%
2022/03/09	6	136.33	0	0.00	136.00	6	13,254	0.05%
2022/03/08	1	136.98	0.1	139.83	135.50	1	13,304	0.01%
2022/03/07	10.1	140.65	1	139.54	139.50	9.1	13,326	0.07%
2022/03/04	0	149.00	0	0.00	148.00	0	13,289	0.00%
2022/03/03	0	0.00	1	149.00	148.50	-1	13,403	-0.01%
2022/03/02	1.2	146.35	3	145.83	146.00	-1.9	13,442	-0.01%
2022/03/01	2	145.25	6	145.25	145.50	-4	13,445	-0.03%
2022/02/25	6	140.50	3	139.83	140.00	3	13,345	0.02%
2022/02/24	3	143.00	0	0.00	141.00	3	13,363	0.02%
2022/02/22	11.1	140.96	2	142.75	140.00	9.1	13,560	0.07%
2022/02/21	5	147.80	0	0.00	147.50	5	13,689	0.04%
2022/02/18	0	0.00	3	150.33	152.50	-3	13,886	-0.02%
2022/02/17	0	0.00	2.2	152.23	152.50	-2.2	14,252	-0.02%
2022/02/16	4	152.25	1	151.50	151.50	3	14,789	0.02%
2022/02/15	2	148.75	3.1	150.82	149.50	-1.1	15,392	-0.01%
2022/02/14	4.2	145.03	0	145.50	143.50	4.2	15,733	0.03%
2022/02/11	1.3	151.26	1	154.00	148.00	0.3	16,225	0.00%
2022/02/10	2.2	151.16	1.1	150.45	150.00	1.1	16,909	0.01%
2022/02/09	0	0.00	1	152.97	152.50	-1	17,851	-0.01%
2022/02/08	2	151.25	4.3	150.84	152.50	-2.3	18,397	-0.01%
2022/02/07	0	0.00	0.1	145.00	146.00	-0.1	18,438	0.00%
2022/01/26	0.1	140.08	1	139.50	137.50	-0.9	18,851	0.00%
2022/01/25	0	0.00	4	141.88	142.00	-4	19,252	-0.02%
2022/01/24	0.1	139.50	41	137.00	140.00	-41	19,863	-0.21%
2022/01/21	0	141.00	3.1	140.97	141.00	-3.1	20,164	-0.02%
2022/01/20	1	143.50	1.1	142.05	142.00	-0.1	20,174	0.00%
2022/01/19	0.1	141.50	0	0.00	143.50	0.1	20,165	0.00%
2022/01/18	1.1	143.06	1	144.50	143.00	0.1	20,268	0.00%
2022/01/17	1.1	137.89	0.2	141.50	140.50	0.9	20,318	0.00%
2022/01/14	0.1	136.50	0	0.00	138.50	0.1	20,520	0.00%
2022/01/13	0	0.00	0	141.00	139.50	0	21,100	0.00%
2022/01/12	1	143.00	1.4	143.15	142.00	-0.4	21,156	0.00%
2022/01/11	2.2	142.07	1	143.03	141.00	1.1	21,319	0.01%
2022/01/10	64	148.31	64.6	143.00	149.00	-0.6	21,764	0.00%
2022/01/07	4.3	146.83	5	145.14	147.50	-0.8	21,736	0.00%
2022/01/06	3	151.84	4.5	154.54	154.50	-1.5	21,802	-0.01%
2022/01/05	4	154.50	7	153.71	154.00	-3	22,262	-0.01%
2022/01/04	54.3	158.22	11	156.59	152.50	43.3	23,353	0.19%
2022/01/03	3.2	155.56	4	155.75	156.50	-0.8	24,034	0.00%
2021/12/30	0.1	154.00	0	0.00	155.50	0.1	24,047	0.00%
2021/12/29	0.2	155.00	0	0.00	154.00	0.2	24,031	0.00%
2021/12/28	0	0.00	3	156.01	156.50	-3	24,030	-0.01%
2021/12/27	1.4	156.50	2	158.50	155.00	-0.6	24,009	0.00%
2021/12/23	0	0.00	1	157.00	155.00	-1	23,949	0.00%
2021/12/22	3	156.33	1	156.00	157.00	2	23,896	0.01%
2021/12/21	1.1	151.94	3.1	152.07	155.00	-2	23,739	-0.01%
2021/12/20	5	155.10	2	154.25	153.50	3	23,512	0.01%
2021/12/17	1	155.50	91.1	155.38	154.50	-90.1	23,365	-0.39%
2021/12/16	9	160.66	15.1	160.27	158.00	-6.1	23,232	-0.03%
2021/12/15	4	152.75	3.5	153.64	152.50	0.5	22,701	0.00%
2021/12/14	78.8	154.82	102.4	153.04	151.50	-23.7	22,456	-0.11%	大賣/
2021/12/13	104.2	160.21	85.1	159.93	160.00	19.1	22,105	0.09%	大買/
2021/12/10	12.4	148.83	20.1	149.95	152.50	-7.7	21,555	-0.04%
2021/12/09	116	148.72	16.2	146.11	148.00	99.8	21,107	0.47%	大買/
2021/12/08	1	142.50	4.3	140.96	142.50	-3.3	20,581	-0.02%
2021/12/07	2.1	134.23	1	134.50	132.50	1.1	20,071	0.01%
2021/12/06	3.2	134.20	3	134.17	134.50	0.2	19,908	0.00%
2021/12/03	5	141.00	6.1	140.26	141.00	-1.1	19,687	-0.01%
2021/12/02	1	140.00	3	138.17	136.50	-2	19,627	-0.01%
2021/12/01	3	137.67	3	135.83	139.00	0	19,526	0.00%
2021/11/30	3	137.67	2	135.76	136.00	1	19,466	0.00%
2021/11/29	3.1	130.48	28	128.88	132.00	-24.9	19,444	-0.13%
2021/11/26	1	132.00	1	135.00	135.00	0	19,377	0.00%
2021/11/25	0	0.00	4	135.00	134.00	-4	19,277	-0.02%
2021/11/24	2	133.51	1	135.00	134.00	1	19,241	0.01%
2021/11/23	2.2	134.44	1	134.99	134.50	1.2	19,141	0.01%
2021/11/22	3.2	138.32	10.1	138.75	138.00	-6.9	18,983	-0.04%
2021/11/19	31.1	141.32	29.1	142.00	141.00	2	18,878	0.01%
2021/11/18	6	145.00	12	139.71	138.50	-6	18,774	-0.03%
2021/11/17	91	142.99	94.1	139.45	143.00	-3.1	18,459	-0.02%
2021/11/16	89	139.84	99.1	140.97	140.50	-10.1	18,248	-0.06%
2021/11/15	5	137.40	19.4	138.26	136.00	-14.4	17,904	-0.08%
2021/11/12	11.1	134.33	11	131.41	135.50	0.1	17,418	0.00%
2021/11/11	105	138.44	104.1	139.32	137.00	1	16,805	0.01%	大買/大賣/
2021/11/10	120.2	138.02	121.2	139.31	139.00	-0.9	16,617	-0.01%	大買/大賣/
2021/11/09	26.2	137.68	33.2	136.90	136.50	-7	16,104	-0.04%
2021/11/08	66	132.73	70.1	132.04	133.50	-4.1	15,262	-0.03%
2021/11/05	72.1	126.68	76	125.63	124.00	-3.9	14,409	-0.03%
2021/11/04	2	122.25	3	122.33	121.00	-1	13,781	-0.01%
2021/11/03	5	121.70	9.2	122.20	123.00	-4.2	13,598	-0.03%
2021/11/02	16	119.90	29.1	120.05	118.50	-13	13,020	-0.10%
2021/11/01	29	117.64	30	118.57	119.50	-1	12,583	-0.01%
2021/10/29	3.1	112.33	4.1	111.88	112.50	-1.1	11,904	-0.01%
2021/10/28	3	107.83	0	0.00	107.50	3	11,594	0.03%
2021/10/27	1	107.00	1	107.50	108.00	0	11,525	0.00%
2021/10/26	5	107.68	17.5	107.24	105.50	-12.5	11,465	-0.11%
2021/10/25	13	104.27	2	104.00	104.00	11	11,395	0.10%
2021/10/22	18	106.25	5	106.00	105.00	13	11,377	0.11%
2021/10/21	16	111.94	12	112.71	106.50	4	11,294	0.04%
2021/10/20	10	110.60	12	109.50	110.00	-2	10,860	-0.02%
2021/10/19	2	108.00	3	108.50	110.00	-1	10,784	-0.01%
2021/10/18	20	110.30	16	108.34	107.00	4	10,665	0.04%
2021/10/15	47.2	107.00	48.2	106.02	107.00	-1	10,137	-0.01%
2021/10/14	16	104.50	36	104.74	104.50	-20	9,964	-0.20%
2021/10/13	78	105.29	88.1	105.78	107.00	-10.1	9,776	-0.10%
2021/10/12	48.1	104.18	53	104.50	105.00	-4.9	9,222	-0.05%
2021/10/08	15.1	96.72	46.4	98.88	100.50	-31.3	8,078	-0.39%
2021/10/07	4	88.45	6.2	90.07	91.80	-2.2	7,290	-0.03%
2021/10/06	3	85.60	0	0.00	83.50	3	7,296	0.04%
2021/10/05	0	84.20	0	0.00	84.90	0	7,486	0.00%
2021/10/04	2	85.95	0	0.00	84.80	2	7,591	0.03%
2021/10/01	0.8	86.00	1	86.10	86.00	-0.2	7,741	0.00%
2021/09/30	0	0.00	4	85.20	86.80	-4	7,810	-0.05%
2021/09/29	4.1	87.12	8	87.19	86.90	-4	7,877	-0.05%
2021/09/28	2.5	89.72	2	90.40	89.70	0.5	7,928	0.01%
2021/09/27	0	0.00	5	90.90	90.50	-5	7,945	-0.06%
2021/09/24	3	92.67	1	92.50	92.10	2	7,949	0.03%
2021/09/23	5	92.62	2	92.85	93.00	3	7,945	0.04%
2021/09/22	0	0.00	2	91.30	91.00	-2	7,995	-0.03%
2021/09/16	0.1	90.40	1	90.50	90.90	-1	8,304	-0.01%
2021/09/14	2	89.95	0	0.00	90.20	2	8,458	0.02%
2021/09/13	4	90.73	3	90.60	90.10	1	8,842	0.01%
2021/09/10	0	0.00	0.1	89.60	90.30	-0.1	9,126	0.00%
2021/09/09	5.1	88.61	6	87.52	89.90	-1	9,546	-0.01%
2021/09/08	3	89.27	0.1	89.70	87.70	2.9	9,669	0.03%
2021/09/07	39	92.51	0	0.00	91.30	39	9,625	0.41%
2021/09/06	0.1	91.30	3	91.13	90.70	-2.9	9,556	-0.03%
2021/09/02	8	89.99	2	90.05	88.80	6	9,559	0.06%
2021/09/01	1.2	88.67	3	89.83	91.50	-1.8	9,567	-0.02%
2021/08/31	1	85.60	2	86.00	87.80	-1	9,523	-0.01%
2021/08/30	1	85.20	0	0.00	85.30	1	9,551	0.01%
2021/08/26	5	86.58	1.1	86.02	86.00	4	9,584	0.04%
2021/08/25	5	86.60	1	87.10	87.20	4	9,663	0.04%
2021/08/24	7	87.16	6	86.48	86.20	1	9,735	0.01%
2021/08/23	7	82.94	0	0.00	83.20	7	9,652	0.07%
2021/08/20	0.1	81.38	2	81.50	81.50	-1.9	9,748	-0.02%
2021/08/18	3	84.27	1.2	85.83	86.40	1.8	9,819	0.02%
2021/08/17	0	88.00	2	87.45	85.60	-2	10,014	-0.02%
2021/08/16	3.5	88.88	1	88.30	88.10	2.5	10,070	0.02%
2021/08/13	5	93.12	3	92.53	92.50	2	10,272	0.02%
2021/08/12	4	91.40	0	0.00	94.60	4	10,641	0.04%
2021/08/11	8	94.65	0	0.00	92.80	8	10,843	0.07%
2021/08/10	1	97.40	1	97.90	97.60	0	11,111	0.00%
2021/08/09	3	100.00	11	99.68	99.10	-8	11,543	-0.07%
2021/08/06	7	97.27	0	0.00	97.90	7	11,848	0.06%
2021/08/05	5	97.14	4	97.43	97.20	1	12,496	0.01%
2021/08/04	0	0.00	8	99.54	99.30	-8	12,478	-0.06%
2021/08/02	0.1	99.70	2	100.00	99.50	-1.9	13,015	-0.01%
2021/07/30	5	100.50	1	99.70	100.00	4	13,181	0.03%
2021/07/29	3	100.60	3	98.80	98.80	0	13,315	0.00%
2021/07/28	3	99.73	0	0.00	99.50	3	13,431	0.02%
2021/07/27	8.2	103.65	3	102.00	101.00	5.2	13,611	0.04%
2021/07/26	1	101.00	4	101.75	101.00	-3	13,723	-0.02%
2021/07/23	1	97.10	1	97.00	97.00	0	13,571	0.00%
2021/07/22	0	0.00	1	97.50	97.30	-1	13,652	-0.01%
2021/07/21	3.2	95.94	13	98.27	96.10	-9.8	13,730	-0.07%
2021/07/20	6	99.53	0	0.00	98.90	6	13,774	0.04%
2021/07/19	0	0.00	4	99.03	100.00	-4	13,920	-0.03%
2021/07/16	2	97.70	1	97.70	97.80	1	13,929	0.01%
2021/07/15	2	95.80	0	0.00	97.40	2	13,973	0.01%
2021/07/14	6.4	96.24	7	95.96	95.30	-0.6	14,038	0.00%
2021/07/13	6.2	98.30	11	98.28	97.20	-4.8	14,178	-0.03%
2021/07/12	10.1	98.23	5	98.10	97.60	5.1	14,447	0.04%
2021/07/09	12.2	101.55	9	101.78	101.00	3.2	14,393	0.02%
2021/07/08	5	105.70	17	105.62	105.50	-12	14,472	-0.08%
2021/07/07	1	112.00	35	112.21	113.00	-34	14,399	-0.24%
2021/07/06	6	113.08	8	112.56	112.50	-2	14,384	-0.01%
2021/07/05	9	109.33	9	111.17	111.50	0	14,430	0.00%
2021/07/02	2	107.00	5	106.50	107.00	-3	14,340	-0.02%
2021/07/01	1	107.50	0	0.00	107.00	1	14,338	0.01%
2021/06/30	18	106.94	3	107.00	107.50	15	14,348	0.10%
2021/06/29	3	108.18	5.1	108.87	106.50	-2.1	14,334	-0.01%
2021/06/28	14	107.43	9	107.33	110.00	5	14,388	0.03%
2021/06/25	15.1	110.09	7	108.57	108.50	8.1	14,245	0.06%
2021/06/24	1	111.50	0	0.00	112.00	1	14,121	0.01%
2021/06/23	2	112.25	5	111.70	110.50	-3	14,188	-0.02%
2021/06/22	27	114.83	9	113.39	111.00	18	14,126	0.13%
2021/06/21	33	119.42	34	119.46	118.00	-1	13,793	-0.01%
2021/06/18	19.1	122.78	11	122.59	125.00	8.1	13,541	0.06%
2021/06/17	1	113.50	5	114.60	116.00	-4	13,286	-0.03%
2021/06/16	1	114.00	0	0.00	112.00	1	13,203	0.01%
2021/06/15	7	112.00	1	114.00	112.50	6	13,380	0.04%
2021/06/11	2	110.75	1	111.00	111.00	1	13,419	0.01%
2021/06/10	8	113.31	2	114.25	114.00	6	13,623	0.04%
2021/06/09	1	115.50	1	113.50	113.50	0	13,743	0.00%
2021/06/08	16	113.84	0	0.00	110.50	16	13,739	0.12%
2021/06/07	2	109.25	9	110.61	111.50	-7	13,982	-0.05%
2021/06/04	1	112.00	0	0.00	112.00	1	14,326	0.01%
2021/06/03	2	113.75	1	113.50	114.00	1	14,526	0.01%
2021/06/02	5	111.70	11.1	113.72	110.00	-6.1	14,698	-0.04%
2021/06/01	8	112.19	5.4	114.72	113.50	2.6	14,626	0.02%
2021/05/31	6	110.58	0	0.00	110.00	6	14,522	0.04%
2021/05/28	0.1	108.50	10	108.15	108.00	-10	14,490	-0.07%
2021/05/27	0	0.00	6	105.08	105.00	-6	14,401	-0.04%
2021/05/26	24	104.19	2	106.50	103.00	22	14,398	0.15%
2021/05/25	14	106.75	9	104.94	106.00	5	14,306	0.03%
2021/05/24	12	97.01	25	97.40	99.10	-13	14,150	-0.09%
2021/05/21	14	99.10	22.1	100.10	99.60	-8.1	14,500	-0.06%
2021/05/20	19	103.37	3	103.67	102.00	16	14,231	0.11%
2021/05/19	6	115.75	6.2	115.83	113.00	-0.2	13,924	0.00%
2021/05/18	22	114.23	21	111.29	115.00	1	13,880	0.01%
2021/05/17	56.1	105.96	58	106.32	106.50	-1.9	13,825	-0.01%
2021/05/14	3.1	102.77	17	101.94	100.00	-13.9	13,398	-0.10%
2021/05/13	22.3	94.78	36.2	95.70	97.20	-13.9	13,010	-0.11%
2021/05/12	9.2	104.00	0	0.00	104.00	9.2	12,347	0.07%
2021/05/11	17.1	118.07	17	115.50	115.50	0.1	12,296	0.00%
2021/05/10	5	127.10	4.2	126.82	128.00	0.8	12,100	0.01%
2021/05/07	1	121.00	5	118.50	122.00	-4	11,789	-0.03%
2021/05/06	7.2	122.58	6.5	118.48	120.00	0.7	11,685	0.01%
2021/05/05	5.1	124.70	5	125.10	123.50	0.1	11,554	0.00%
2021/05/04	26.3	123.54	26	122.79	121.50	0.3	11,406	0.00%
2021/05/03	7.3	128.77	17	128.94	125.00	-9.7	11,245	-0.09%
2021/04/29	3	122.83	2	122.75	123.00	1	11,012	0.01%
2021/04/28	6	120.67	3.1	119.81	120.50	2.9	10,953	0.03%
2021/04/27	12.1	117.50	7	118.50	119.00	5.1	10,947	0.05%
2021/04/26	2	110.75	1.1	116.41	117.00	0.9	10,762	0.01%
2021/04/23	1.1	107.50	2	108.75	111.00	-0.9	10,613	-0.01%
2021/04/22	4	106.25	7	104.29	104.00	-3	10,485	-0.03%
2021/04/21	5	107.80	11.3	107.62	106.50	-6.3	10,433	-0.06%
2021/04/20	4	107.38	3.1	108.16	108.00	0.9	10,536	0.01%
2021/04/19	4.1	108.15	8	109.31	110.00	-3.9	10,499	-0.04%
2021/04/16	8	113.31	12.1	115.52	115.50	-4.1	10,319	-0.04%
2021/04/15	7.1	108.22	5.8	107.81	108.00	1.3	10,045	0.01%
2021/04/14	3.6	104.82	2	103.75	107.50	1.6	9,963	0.02%
2021/04/13	1	105.00	1	103.50	101.50	0	9,837	0.00%
2021/04/12	2	105.75	0	0.00	104.00	2	9,844	0.02%
2021/04/09	60	101.63	0	0.00	102.00	60	9,781	0.61%
2021/04/08	0	0.00	3	99.23	98.80	-3	9,660	-0.03%
2021/04/06	1	99.50	3	100.33	99.60	-2	9,614	-0.02%
2021/04/01	5	98.70	4	98.93	98.60	1	9,580	0.01%
2021/03/31	5	99.02	6	99.20	99.80	-1	9,513	-0.01%
2021/03/30	1	97.30	0	0.00	96.80	1	9,388	0.01%
2021/03/29	2	97.90	7	98.16	97.50	-5	9,386	-0.05%
2021/03/26	1	97.40	2	97.30	97.30	-1	9,390	-0.01%
2021/03/25	2	94.00	2	94.30	94.80	0	9,360	0.00%
2021/03/24	1	98.00	2	97.80	95.80	-1	9,397	-0.01%
2021/03/23	11	95.50	4	96.23	96.70	7	9,391	0.07%
2021/03/22	4	97.70	2	97.30	97.10	2	9,377	0.02%
2021/03/19	6	96.10	7	96.24	96.80	-1	9,286	-0.01%
2021/03/18	9	96.62	23	96.68	96.20	-14	9,267	-0.15%
2021/03/17	11	95.03	0	0.00	93.70	11	9,111	0.12%
2021/03/16	24	93.18	19	95.16	95.50	5	9,134	0.05%
2021/03/15	35	95.27	53	95.27	94.70	-18	9,070	-0.20%
2021/03/12	15	93.51	3.3	93.90	93.50	11.7	9,105	0.13%
2021/03/11	9	94.41	10	95.15	95.80	-1	9,014	-0.01%
2021/03/10	11	90.70	15	91.70	92.40	-4	8,729	-0.05%
2021/03/09	7	89.33	19	90.01	90.60	-12	8,454	-0.14%
2021/03/08	3	87.47	10.8	88.34	87.40	-7.8	8,222	-0.10%
2021/03/05	15.2	84.27	1	84.60	85.40	14.2	8,024	0.18%
2021/03/04	2	84.95	2	84.05	85.00	0	8,003	0.00%
2021/03/03	2.2	85.05	0	0.00	84.60	2.2	8,022	0.03%
2021/03/02	1	88.00	0	0.00	85.30	1	7,980	0.01%
2021/02/26	3	86.57	13	87.68	87.00	-10	7,937	-0.13%
2021/02/25	8.2	89.42	1	88.00	88.00	7.2	7,912	0.09%
2021/02/24	5.3	88.85	4	88.63	88.20	1.3	8,013	0.02%
2021/02/23	14	91.21	28	91.17	90.20	-14	8,056	-0.17%
2021/02/22	2.2	86.54	4.2	86.95	87.80	-1.9	7,612	-0.03%
2021/02/19	0.4	84.77	1	84.30	85.00	-0.6	7,414	-0.01%
2021/02/18	5	84.92	12.2	84.76	85.30	-7.2	7,308	-0.10%
2021/02/17	7	83.74	4.3	83.31	85.10	2.7	7,090	0.04%
2021/02/05	5.3	79.48	0	0.00	79.10	5.3	6,712	0.08%
2021/02/04	24	79.07	0	0.00	77.00	24	6,653	0.36%
2021/02/03	0	0.00	1	78.80	78.70	-1	6,657	-0.02%
2021/02/02	1	78.00	0	0.00	78.10	1	6,707	0.01%
2021/02/01	2	76.90	3	77.03	77.20	-1	6,705	-0.01%
2021/01/29	2	79.50	3.4	79.80	78.90	-1.4	6,681	-0.02%
2021/01/28	5	79.52	0	0.00	78.90	5	6,647	0.08%
2021/01/27	9.1	80.94	24	80.47	80.20	-14.9	6,585	-0.23%
2021/01/26	5.1	80.53	0	0.00	79.60	5.1	6,558	0.08%
2021/01/25	7	80.39	2	79.80	80.60	5	6,531	0.08%
2021/01/22	0	78.50	3	78.03	78.60	-3	6,476	-0.05%
2021/01/21	0	0.00	9	76.59	76.10	-9	6,645	-0.14%
2021/01/20	3	77.70	0	0.00	76.00	3	7,126	0.04%
2021/01/15	0	0.00	9	80.77	79.90	-9	6,970	-0.13%
2021/01/14	0	0.00	1	80.70	80.60	-1	6,955	-0.01%
2021/01/13	3	80.33	6	81.12	81.30	-3	6,921	-0.04%
2021/01/12	0	0.00	1	79.50	79.00	-1	6,807	-0.01%
2021/01/11	1	78.20	1	78.80	79.20	0	6,749	0.00%
2021/01/08	1	78.90	1	78.90	79.10	0	6,695	0.00%
2021/01/06	3	77.27	0	0.00	77.80	3	6,613	0.05%
2021/01/05	0	0.00	0.3	78.80	78.90	-0.3	6,566	0.00%
2020/12/29	3	77.50	2	77.65	77.30	1	6,531	0.02%
2020/12/28	2	77.25	0	0.00	77.60	2	6,546	0.03%
2020/12/25	0	0.00	1	76.90	76.60	-1	6,659	-0.02%
2020/12/24	1	77.40	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	76.70	1	76.70	76.30	0	6,908	0.00%
2020/12/22	3	77.60	0	0.00	76.60	3	7,019	0.04%
2020/12/21	5	78.48	4	79.55	78.50	1	7,021	0.01%
2020/12/18	1	81.10	0	0.00	80.40	1	6,925	0.01%
2020/12/17	0	0.00	2	79.65	79.60	-2	6,819	-0.03%
2020/12/14	2	77.00	0	0.00	77.10	2	6,662	0.03%
2020/12/11	0	0.00	1	77.20	76.90	-1	6,681	-0.01%
2020/12/10	1	78.00	1	78.00	78.30	0	6,647	0.00%
2020/12/09	11	80.15	0	0.00	80.00	11	6,642	0.17%
2020/12/08	13	83.75	13	82.27	81.80	0	6,544	0.00%
2020/12/07	1	79.20	3	79.50	81.10	-2	6,359	-0.03%
2020/12/04	4	80.28	1	79.60	80.10	3	6,429	0.05%
2020/12/03	2	80.65	1	80.40	80.60	1	6,484	0.02%
2020/12/02	1	79.40	4	78.93	78.90	-3	6,501	-0.05%
2020/11/30	5.1	79.51	0	0.00	78.50	5.1	6,923	0.07%
2020/11/27	0	0.00	12	79.83	79.50	-12	7,176	-0.17%
2020/11/26	1	78.50	0	0.00	78.40	1	7,174	0.01%
2020/11/24	2	78.10	0	0.00	78.10	2	7,298	0.03%
2020/11/23	0	0.00	4	79.88	79.90	-4	7,265	-0.06%
2020/11/20	2	79.35	8	79.13	79.50	-6	7,224	-0.08%
2020/11/19	3	76.90	1	76.50	75.60	2	7,241	0.03%
2020/11/17	0	0.00	1	75.00	74.70	-1	7,387	-0.01%
2020/11/16	0	0.00	3	74.43	73.90	-3	7,636	-0.04%
2020/11/11	1	72.00	0	0.00	73.10	1	8,871	0.01%
2020/11/10	1	72.50	0	0.00	72.60	1	9,046	0.01%
2020/11/06	2	72.50	2	73.20	72.70	0	9,255	0.00%
2020/11/05	0	0.00	1	72.50	72.00	-1	9,277	-0.01%
2020/11/03	2	71.80	0	0.00	71.60	2	9,392	0.02%
2020/10/30	0	0.00	1	70.90	71.80	-1	9,541	-0.01%
2020/10/29	11	70.45	11	70.15	71.30	0	9,498	0.00%
2020/10/28	10	73.77	1	72.10	71.90	9	9,376	0.10%
2020/10/26	1	80.10	1	80.00	79.90	0	9,037	0.00%
2020/10/23	1	79.20	1	79.10	79.10	0	9,172	0.00%
2020/10/21	0	0.00	1	79.70	78.70	-1	9,496	-0.01%
2020/10/20	2	78.90	4	79.35	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	2	77.30	77.90	-2	10,231	-0.02%
2020/10/16	1	76.50	1	76.50	76.00	0	10,291	0.00%
2020/10/15	2	77.70	0	0.00	77.50	2	10,417	0.02%
2020/10/14	0	0.00	2	78.80	79.00	-2	10,478	-0.02%
2020/10/13	2	76.85	5	76.30	76.50	-3	10,481	-0.03%
2020/10/06	0	0.00	1	77.40	76.70	-1	11,080	-0.01%
2020/10/05	1	76.80	0	0.00	77.30	1	11,190	0.01%
2020/09/30	2	75.60	3	76.10	75.50	-1	11,254	-0.01%
2020/09/29	2	78.15	0	0.00	76.30	2	11,275	0.02%
2020/09/28	1	79.90	7	80.00	80.60	-6	11,179	-0.05%
2020/09/25	0	0.00	1	75.70	75.40	-1	11,178	-0.01%
2020/09/24	4	78.10	4	78.90	77.60	0	11,240	0.00%
2020/09/23	1	81.50	0	0.00	81.10	1	11,329	0.01%
2020/09/22	0	0.00	1	81.60	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	1	82.60	82.10	-1	11,596	-0.01%
2020/09/17	1	81.50	0	0.00	81.30	1	11,768	0.01%
2020/09/16	0	0.00	1	82.20	80.90	-1	11,997	-0.01%
2020/09/14	1	81.20	0	0.00	80.60	1	12,192	0.01%
2020/09/11	1	78.00	12	79.03	79.20	-11	12,108	-0.09%
2020/09/10	11	78.69	1	78.20	77.60	10	12,109	0.08%
2020/09/09	6	78.05	5	78.24	79.10	1	12,167	0.01%
2020/09/08	4	78.28	2	78.20	77.60	2	12,117	0.02%
2020/09/07	1	81.70	3	79.53	79.10	-2	12,086	-0.02%
2020/09/04	8	82.56	1	82.80	82.80	7	12,063	0.06%
2020/09/03	2	83.50	2	84.75	85.10	0	12,021	0.00%
2020/09/02	19	83.86	1	84.30	82.60	18	11,870	0.15%
2020/09/01	1	86.40	0	0.00	85.70	1	12,056	0.01%
2020/08/31	0	0.00	1	86.50	84.90	-1	12,498	-0.01%
2020/08/28	1	89.20	1	87.30	86.20	0	12,528	0.00%
2020/08/27	3	88.87	1	88.90	89.70	2	12,491	0.02%
2020/08/26	16	89.03	4	88.70	88.30	12	12,498	0.10%
2020/08/25	4	89.23	6	90.68	91.50	-2	12,417	-0.02%
2020/08/21	20	85.54	9	85.71	85.30	11	12,308	0.09%
2020/08/20	5	85.42	2	88.25	83.50	3	12,342	0.02%
2020/08/19	8	91.36	4	93.10	88.80	4	12,143	0.03%
2020/08/18	9	91.83	11	92.63	91.40	-2	11,859	-0.02%
2020/08/17	7	87.43	8	87.14	86.50	-1	11,437	-0.01%
2020/08/14	2	85.35	8	84.91	85.50	-6	11,215	-0.05%
2020/08/12	1	80.30	1	80.00	79.90	0	11,150	0.00%
2020/08/11	10	81.80	11	82.20	82.00	-1	11,431	-0.01%
2020/08/10	1	80.50	0	0.00	80.10	1	11,944	0.01%
2020/08/06	0	0.00	1	84.30	82.50	-1	12,885	-0.01%
2020/08/05	1	84.60	0	0.00	85.50	1	13,069	0.01%
2020/08/04	0	0.00	13	83.10	84.60	-13	13,077	-0.10%
2020/08/03	2	82.70	2	82.95	82.50	0	13,113	0.00%
2020/07/29	12	85.21	11	85.22	83.60	1	12,920	0.01%
2020/07/27	4	84.65	5	84.46	84.70	-1	12,699	-0.01%
2020/07/24	40	82.29	46	83.23	82.40	-6	12,506	-0.05%
2020/07/23	2	79.10	8	78.75	78.70	-6	12,017	-0.05%
2020/07/22	10	75.20	3	74.80	75.30	7	11,727	0.06%
2020/07/21	6	74.85	1	75.30	74.40	5	11,633	0.04%
2020/07/17	2	71.80	2	73.50	73.20	0	11,448	0.00%
2020/07/16	0	0.00	1	73.30	72.10	-1	11,417	-0.01%
2020/07/15	5	72.10	4	72.88	72.00	1	11,392	0.01%
2020/07/14	1	73.50	14.7	74.21	73.70	-13.7	11,340	-0.12%
2020/07/13	13	74.82	6	76.00	72.10	7	11,228	0.06%
2020/07/10	3	72.73	12	72.11	72.00	-9	11,055	-0.08%
2020/07/09	1	70.60	3	70.77	70.80	-2	11,008	-0.02%
2020/07/08	6	71.52	2	71.70	71.40	4	10,907	0.04%
2020/07/07	5	70.90	2	70.30	70.50	3	10,759	0.03%
2020/07/06	2	71.15	2	71.70	71.70	0	10,716	0.00%
2020/07/03	0	0.00	9	71.07	70.30	-9	10,669	-0.08%
2020/07/02	6	68.80	7	68.81	69.30	-1	10,545	-0.01%
2020/07/01	1	68.10	7	68.01	68.10	-6	10,512	-0.06%
2020/06/30	2	65.60	1	65.60	65.50	1	10,615	0.01%
2020/06/29	3	65.53	1	64.50	66.00	2	10,749	0.02%
2020/06/24	12	65.45	2	66.65	65.40	10	10,793	0.09%
2020/06/23	1	66.70	5	65.58	66.90	-4	10,835	-0.04%
2020/06/22	1	65.30	12.3	65.51	65.10	-11.3	10,675	-0.11%
2020/06/19	3	63.20	4	63.80	63.00	-1	10,546	-0.01%
2020/06/17	2	64.70	1	64.80	64.50	1	10,439	0.01%
2020/06/16	4	65.00	0	0.00	64.90	4	10,415	0.04%
2020/06/15	0	0.00	3	64.10	62.30	-3	10,383	-0.03%
2020/06/12	2	62.35	10	62.30	63.00	-8	10,376	-0.08%
2020/06/11	3	62.13	4	62.18	61.70	-1	10,349	-0.01%
2020/06/10	4	63.35	2	63.00	63.60	2	10,243	0.02%
2020/06/09	2	64.35	1	63.40	63.50	1	10,246	0.01%
2020/06/08	16	67.69	19	66.38	64.30	-3	10,178	-0.03%
2020/06/05	74	66.02	86	66.39	69.10	-12	9,742	-0.12%
2020/06/04	4	62.25	1	62.90	62.90	3	9,343	0.03%
2020/06/03	0	0.00	2	61.70	62.40	-2	9,305	-0.02%
2020/06/02	12	61.15	2	60.80	61.80	10	9,274	0.11%
2020/06/01	2	60.35	0	0.00	61.60	2	9,252	0.02%
2020/05/29	1	60.20	0	0.00	59.00	1	9,246	0.01%
2020/05/28	11	59.88	3	59.90	59.60	8	9,175	0.09%
2020/05/27	1	62.10	1	64.30	61.30	0	9,125	0.00%
2020/05/26	0	0.00	11	62.33	63.50	-11	9,047	-0.12%
2020/05/25	10	62.63	4	62.85	63.10	6	9,010	0.07%
2020/05/22	3	62.23	6	62.92	61.40	-3	8,966	-0.03%
2020/05/21	0	0.00	4	63.60	63.50	-4	8,986	-0.04%
2020/05/20	3	62.67	4	62.80	62.60	-1	9,153	-0.01%
2020/05/19	10	64.02	15	63.32	62.60	-5	9,248	-0.05%
2020/05/18	10	61.30	31	62.49	62.00	-21	9,321	-0.23%
2020/05/15	13	61.68	22	62.11	62.40	-9	9,073	-0.10%
2020/05/14	18	59.66	32	60.14	58.90	-14	8,670	-0.16%
2020/05/13	7	59.40	49	58.35	59.50	-42	8,548	-0.49%
2020/05/12	23	53.97	24	54.98	55.80	-1	8,300	-0.01%
2020/05/11	17	53.24	10	53.09	53.10	7	8,239	0.08%
2020/05/08	17	52.22	9	52.11	52.00	8	8,525	0.09%
2020/05/07	12	50.84	2	50.75	51.20	10	8,832	0.11%
2020/05/06	5	50.42	0	0.00	50.30	5	8,852	0.06%
2020/05/05	3	51.23	0	0.00	51.10	3	8,853	0.03%
2020/05/04	2	51.20	0	0.00	51.20	2	8,888	0.02%
2020/04/30	6	52.00	0	0.00	52.00	6	8,884	0.07%
2020/04/29	10	51.62	0	0.00	51.80	10	8,872	0.11%
2020/04/28	2	52.00	0	0.00	52.20	2	8,850	0.02%
2020/04/23	1	52.60	1	52.40	52.40	0	9,098	0.00%
2020/04/22	2	51.50	0	0.00	51.70	2	9,145	0.02%
2020/04/21	8	52.63	3	54.00	52.10	5	9,078	0.06%
2020/04/20	1	54.00	2	54.25	54.50	-1	9,017	-0.01%
2020/04/17	13	54.75	13	53.59	53.20	0	8,961	0.00%
2020/04/16	3	53.93	60	53.89	54.00	-57	8,864	-0.64%
2020/04/15	3	53.37	12	53.37	54.00	-9	8,778	-0.10%
2020/04/14	7	52.70	5	52.52	53.00	2	8,667	0.02%
2020/04/13	7	51.13	1	50.70	50.50	6	8,559	0.07%
2020/04/10	2	50.70	0	0.00	50.90	2	8,574	0.02%
2020/04/09	2	51.75	0	0.00	50.50	2	8,580	0.02%
2020/04/08	7	51.77	0	0.00	51.20	7	8,555	0.08%
2020/04/07	1	51.70	0	0.00	51.70	1	8,548	0.01%
2020/04/06	2	52.30	4	52.18	52.40	-2	8,511	-0.02%
2020/04/01	6	52.62	19	52.23	52.50	-13	8,404	-0.15%
2020/03/31	56	49.97	9	50.04	51.00	47	8,180	0.57%
2020/03/30	7	46.26	6	47.40	46.85	1	7,938	0.01%
2020/03/27	4	47.48	5	46.98	46.85	-1	7,876	-0.01%
2020/03/26	5	43.60	5	43.81	44.20	0	7,753	0.00%
2020/03/25	2	42.93	7	42.71	43.60	-5	7,689	-0.07%
2020/03/20	1	40.55	1	41.15	40.50	0	7,849	0.00%
2020/03/19	2	38.13	3	38.32	38.15	-1	7,824	-0.01%
2020/03/18	10	40.60	6	40.65	40.00	4	7,764	0.05%
2020/03/17	1	42.35	8	42.73	42.60	-7	7,660	-0.09%
2020/03/16	5	45.50	0	0.00	43.75	5	7,611	0.07%
2020/03/13	4	45.00	4	43.20	45.00	0	7,560	0.00%
2020/03/12	4	48.29	2	48.33	47.55	2	7,448	0.03%
2020/03/10	13	49.65	2	49.45	49.60	11	7,263	0.15%
2020/03/09	1	51.30	2	50.70	50.10	-1	7,117	-0.01%
2020/03/05	5	52.44	2	52.30	52.60	3	6,992	0.04%
2020/03/03	2	52.60	1	53.20	52.60	1	6,897	0.01%
2020/03/02	1	52.60	0	0.00	52.20	1	6,841	0.01%
2020/02/27	1	52.20	3	54.20	52.10	-2	6,759	-0.03%
2020/02/26	0	0.00	2	53.95	53.90	-2	6,686	-0.03%
2020/02/25	2	54.60	1	54.60	54.40	1	6,672	0.01%
2020/02/24	4	54.60	3	55.00	55.30	1	6,702	0.01%
2020/02/21	6	55.17	4	55.13	54.90	2	6,633	0.03%
2020/02/20	1	57.10	2	57.25	58.00	-1	6,321	-0.02%
2020/02/19	5	59.18	6	59.05	57.70	-1	6,154	-0.02%
2020/02/18	2	58.60	1	58.40	58.30	1	6,006	0.02%
2020/02/17	2	59.45	15	58.95	58.70	-13	5,922	-0.22%
2020/02/14	16	58.68	12.4	58.60	58.90	3.6	5,789	0.06%
2020/02/13	25	58.14	84	57.74	59.00	-59	5,527	-1.07%
2020/02/12	11	55.95	21	56.19	56.00	-10	5,085	-0.20%
2020/02/11	79	55.19	21	55.31	55.80	58	4,882	1.19%
2020/02/10	14	53.60	22	53.54	54.30	-8	4,523	-0.18%
2020/02/07	4	52.38	6	52.40	51.90	-2	4,220	-0.05%
2020/02/06	1	51.90	6	52.12	52.20	-5	4,323	-0.12%
2020/02/05	3	51.57	0	0.00	51.40	3	4,346	0.07%
2020/02/04	0	0.00	1	50.90	50.90	-1	4,316	-0.02%
2020/02/03	1	49.80	1	50.10	51.10	0	4,300	0.00%
2020/01/31	1	50.90	1	51.10	51.20	0	4,330	0.00%
2020/01/30	1	49.50	8	50.20	50.80	-7	4,358	-0.16%
2020/01/20	2	52.25	11	52.48	52.20	-9	4,395	-0.20%
2020/01/17	1	51.30	3	51.63	51.90	-2	4,311	-0.05%
2020/01/16	2	51.35	5	51.20	51.20	-3	4,218	-0.07%
2020/01/13	0	0.00	2	50.60	50.60	-2	4,324	-0.05%
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/08	1	49.95	3	50.20	50.30	-2	4,419	-0.05%
2020/01/06	1	49.50	2	49.95	50.00	-1	4,421	-0.02%
2020/01/03	1	50.00	0	0.00	50.20	1	4,428	0.02%
2020/01/02	9	50.00	1	50.40	50.00	8	4,433	0.18%
2019/12/31	3	49.72	3	49.72	49.70	0	4,409	0.00%
2019/12/30	1	50.10	5	50.16	50.10	-4	4,382	-0.09%
2019/12/27	5	50.52	3	50.53	50.50	2	4,349	0.05%
2019/12/26	3	50.73	1	50.70	50.70	2	4,383	0.05%
2019/12/25	2	51.05	2	51.40	51.50	0	4,386	0.00%
2019/12/24	6.1	51.06	0	0.00	50.80	6.1	4,499	0.14%
2019/12/23	1	51.10	1	51.30	50.90	0	4,519	0.00%
2019/12/20	3	52.60	4	52.40	52.00	-1	4,684	-0.02%
2019/12/19	0	0.00	6	52.53	52.40	-6	4,869	-0.12%
2019/12/18	11.1	52.41	18	52.71	52.70	-6.9	4,889	-0.14%
2019/12/16	7	51.49	0	0.00	51.20	7	4,757	0.15%
2019/12/13	6	51.38	1	51.70	51.10	5	4,738	0.11%
2019/12/11	0	0.00	2	50.95	50.80	-2	4,746	-0.04%
2019/12/10	5	50.60	0	0.00	50.90	5	4,764	0.10%
2019/12/09	0.2	50.80	0	0.00	50.70	0.2	4,863	0.00%
2019/12/06	0.1	50.60	0	0.00	50.50	0.1	4,915	0.00%
2019/12/05	0.2	50.60	0	0.00	50.50	0.2	5,072	0.00%
2019/12/03	0.1	51.00	0	0.00	51.00	0.1	5,282	0.00%
2019/12/02	0.3	50.60	5	50.16	50.70	-4.8	5,346	-0.09%
2019/11/29	1	50.70	0	0.00	50.30	1	5,368	0.02%
2019/11/26	1	51.00	7	51.29	51.40	-6	5,572	-0.11%
2019/11/21	2	51.80	0	0.00	51.80	2	5,816	0.03%
2019/11/20	1	51.00	3	51.03	51.10	-2	5,795	-0.03%
2019/11/19	4	50.63	6	50.75	50.80	-2	5,872	-0.03%
2019/11/18	3	50.37	6	50.33	50.40	-3	6,032	-0.05%
2019/11/15	7	49.27	0	0.00	49.05	7	6,428	0.11%
2019/11/14	6	49.37	1	49.40	49.40	5	6,653	0.08%
2019/11/13	9	50.42	2	50.40	49.95	7	6,828	0.10%
2019/11/11	2	51.40	0	0.00	51.30	2	7,085	0.03%
2019/11/08	16	51.38	1	51.60	51.20	15	7,213	0.21%
2019/11/07	1	51.20	0	0.00	51.10	1	7,432	0.01%
2019/11/05	4	52.65	15	53.00	52.60	-11	7,449	-0.15%
2019/11/04	1	52.20	1	52.00	52.30	0	7,357	0.00%
2019/11/01	2	50.95	2	51.15	51.20	0	7,285	0.00%
2019/10/31	1	51.00	1	51.30	50.90	0	7,342	0.00%
2019/10/30	2	51.00	1	51.90	50.70	1	7,389	0.01%
2019/10/29	0	0.00	2	51.85	51.50	-2	7,347	-0.03%
2019/10/28	2	51.75	7	51.47	51.50	-5	7,324	-0.07%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/22	6	50.07	0	0.00	50.00	6	7,270	0.08%
2019/10/18	3	49.07	0	0.00	49.00	3	7,237	0.04%
2019/10/17	3	48.92	4	49.36	49.30	-1	7,309	-0.01%
2019/10/16	1	49.55	1	50.20	49.20	0	7,294	0.00%
2019/10/09	0	0.00	1	49.60	49.35	-1	7,571	-0.01%
2019/10/08	1	49.70	1	49.70	49.70	0	7,693	0.00%
2019/10/07	2	50.15	1	50.30	50.20	1	7,754	0.01%
2019/10/02	4	49.84	2	49.98	50.10	2	7,934	0.03%
2019/10/01	2	49.00	1	49.40	49.45	1	7,976	0.01%
2019/09/27	10	50.49	1	49.65	49.65	9	8,032	0.11%
2019/09/26	2	51.30	16	51.46	51.10	-14	8,010	-0.17%
2019/09/25	14	52.87	5	52.48	51.80	9	8,066	0.11%
2019/09/24	10	53.69	6	53.48	53.90	4	7,979	0.05%
2019/09/23	0	0.00	2	51.75	52.30	-2	7,952	-0.03%
2019/09/20	2	51.40	1	51.40	51.10	1	8,281	0.01%
2019/09/19	3	51.03	1	51.40	50.90	2	8,405	0.02%
2019/09/18	1	51.00	0	0.00	51.10	1	8,555	0.01%
2019/09/17	1	51.10	5	51.38	51.20	-4	8,635	-0.05%
2019/09/16	4	51.78	1	51.70	51.70	3	8,714	0.03%
2019/09/12	0	0.00	4	52.40	52.70	-4	8,734	-0.05%
2019/09/11	27	52.82	8	52.85	52.30	19	8,823	0.22%
2019/09/10	0	0.00	2	53.10	53.30	-2	8,828	-0.02%
2019/09/09	11	53.59	3	53.23	53.30	8	8,780	0.09%
2019/09/06	8	52.48	15	52.49	52.40	-7	8,627	-0.08%
2019/09/05	1	52.40	2	51.95	52.40	-1	8,571	-0.01%
2019/09/04	4	50.85	1	50.70	50.70	3	8,444	0.04%
2019/09/03	9	51.23	1	51.60	51.30	8	8,423	0.09%
2019/09/02	5	50.94	3	51.17	51.40	2	8,407	0.02%
2019/08/30	2	52.55	3	52.93	52.80	-1	8,226	-0.01%
2019/08/29	3	52.83	1	53.60	52.60	2	8,179	0.02%
2019/08/28	0	0.00	13	52.85	53.00	-13	8,140	-0.16%
2019/08/27	5	52.94	6	53.08	52.20	-1	8,115	-0.01%
2019/08/26	6	52.93	8	52.89	52.70	-2	8,061	-0.02%
2019/08/23	1	52.70	6	53.08	53.00	-5	7,872	-0.06%
2019/08/22	9	52.93	12	52.77	53.30	-3	7,829	-0.04%
2019/08/21	6	53.08	4.2	53.20	53.10	1.8	7,731	0.02%
2019/08/20	22	51.68	47	52.01	52.80	-25	7,524	-0.33%
2019/08/19	23	50.27	13.1	50.40	50.80	10	7,070	0.14%
2019/08/16	5	49.08	14	48.84	49.60	-9	6,718	-0.13%
2019/08/15	6.3	46.65	0	0.00	46.30	6.3	6,506	0.10%
2019/08/14	6	48.85	7	49.67	48.20	-1	6,395	-0.02%
2019/08/13	13	49.75	25	49.45	49.40	-12	6,243	-0.19%
2019/08/12	11	49.30	19	49.42	49.45	-8	6,127	-0.13%
2019/08/08	3	47.22	0	0.00	46.80	3	5,960	0.05%
2019/08/06	1	45.25	1	46.00	46.50	0	5,914	0.00%
2019/08/05	0	0.00	1	45.00	45.60	-1	5,859	-0.02%
2019/08/02	11	45.61	10	45.55	45.20	1	5,864	0.02%
2019/08/01	10	45.93	2	45.55	45.55	8	5,812	0.14%
2019/07/26	5	48.66	0	0.00	48.70	5	5,685	0.09%
2019/07/25	4	48.78	0	0.00	48.75	4	5,664	0.07%
2019/07/23	2	48.70	0	0.00	49.00	2	5,588	0.04%
2019/07/22	12	48.30	1	48.05	48.35	11	5,537	0.20%
2019/07/19	2	48.78	2	48.60	48.20	0	5,577	0.00%
2019/07/17	5	48.75	0	0.00	48.90	5	5,448	0.09%
2019/07/16	1	49.90	0	0.00	48.80	1	5,380	0.02%
2019/07/15	8	50.03	0	0.00	49.90	8	5,272	0.15%
2019/07/12	15	53.42	4	53.38	53.50	11	5,095	0.22%
2019/07/11	1	53.20	0	0.00	52.80	1	5,063	0.02%
2019/07/10	2	53.30	4	52.90	52.50	-2	5,002	-0.04%
2019/07/09	18	52.83	1	52.60	52.30	17	4,972	0.34%
2019/07/08	0	0.00	2	55.70	54.80	-2	4,894	-0.04%
2019/07/05	5	55.16	7	54.47	54.70	-2	4,867	-0.04%
2019/07/04	7	55.01	5	55.74	54.60	2	4,792	0.04%
2019/07/03	4	54.40	2	54.40	54.40	2	4,751	0.04%
2019/07/02	1	52.80	21	53.75	54.20	-20	4,750	-0.42%
2019/07/01	9	53.72	2	53.80	53.80	7	4,823	0.15%
2019/06/28	2	52.00	3	52.30	53.20	-1	4,739	-0.02%
2019/06/27	31	52.99	13	53.38	53.40	18	4,581	0.39%
2019/06/26	6	49.48	12	49.30	50.00	-6	4,170	-0.14%
2019/06/25	0	0.00	4	48.09	47.75	-4	3,984	-0.10%
2019/06/24	5	47.05	0	0.00	46.90	5	3,885	0.13%
2019/06/21	3	46.98	0	0.00	46.40	3	3,819	0.08%
2019/06/20	6	47.50	0	0.00	47.50	6	3,768	0.16%
2019/06/19	7	48.45	26	48.12	48.50	-19	3,870	-0.49%
2019/06/18	5	47.02	0	0.00	47.05	5	4,005	0.12%
2019/06/14	0	0.00	2	45.00	45.25	-2	4,037	-0.05%
2019/06/11	2	44.85	1	44.85	44.45	1	4,158	0.02%
2019/06/06	0	0.00	2	44.90	44.95	-2	4,156	-0.05%
2019/05/31	1	45.00	0	0.00	45.75	1	4,431	0.02%
2019/05/29	7	44.91	5	44.56	44.40	2	4,598	0.04%
2019/05/24	0	0.00	1	44.50	44.50	-1	5,182	-0.02%
2019/05/21	10	44.97	0	0.00	45.00	10	5,911	0.17%
2019/05/17	0	0.00	10	45.87	44.90	-10	6,113	-0.16%
2019/05/16	7	45.89	0	0.00	44.95	7	6,412	0.11%
2019/05/15	6	46.86	14	47.77	46.80	-8	6,446	-0.12%
2019/05/14	0	0.00	20	47.98	47.90	-20	6,556	-0.31%
2019/05/13	0	0.00	1	46.85	46.50	-1	6,653	-0.02%
2019/05/10	1	46.80	0	0.00	46.35	1	6,686	0.01%
2019/05/09	21	47.02	1	46.80	47.20	20	6,687	0.30%
2019/05/08	0	0.00	1	48.55	48.55	-1	6,683	-0.01%
2019/05/07	0	0.00	1	49.05	49.00	-1	6,734	-0.01%
2019/05/06	15	48.26	4	48.70	48.05	11	6,786	0.16%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/04/30	4	49.70	0	0.00	49.65	4	6,962	0.06%
2019/04/29	1	49.50	0	0.00	49.60	1	6,982	0.01%
2019/04/25	1	52.20	15	52.60	51.30	-14	7,103	-0.20%
2019/04/24	16	52.58	3	52.43	52.80	13	7,086	0.18%
2019/04/22	0	0.00	4	51.30	51.10	-4	7,156	-0.06%
2019/04/19	1	51.90	2	52.10	51.50	-1	7,234	-0.01%
2019/04/18	1	51.60	0	0.00	51.20	1	7,282	0.01%
2019/04/17	0	0.00	11	52.66	52.40	-11	7,451	-0.15%
2019/04/16	4	50.25	1	51.70	51.90	3	7,450	0.04%
2019/04/12	1	50.10	0	0.00	49.90	1	7,649	0.01%
2019/04/11	1	50.60	2	50.60	50.80	-1	7,721	-0.01%
2019/04/10	0	0.00	6	51.37	51.00	-6	7,800	-0.08%
2019/04/08	3	51.30	2	51.75	51.40	1	8,215	0.01%
2019/04/03	9	51.31	6	51.52	51.20	3	8,665	0.03%
2019/04/02	1	49.00	4	48.99	49.80	-3	9,014	-0.03%
2019/04/01	2	49.75	0	0.00	49.30	2	9,380	0.02%
2019/03/27	2	48.68	0	0.00	49.00	2	9,779	0.02%
2019/03/26	1	49.25	0	0.00	49.30	1	9,742	0.01%
2019/03/25	5	49.04	23	49.00	49.15	-18	9,760	-0.18%
2019/03/22	15	50.84	13	50.08	50.50	2	9,734	0.02%
2019/03/21	23	49.85	5	49.98	50.50	18	9,659	0.19%
2019/03/19	10	47.80	0	0.00	48.00	10	9,530	0.10%
2019/03/18	1	47.30	1	46.25	47.40	0	9,614	0.00%
2019/03/15	3	45.75	0	0.00	45.65	3	9,592	0.03%
2019/03/14	1	46.15	0	0.00	45.95	1	9,587	0.01%
2019/03/07	1	47.40	3	46.68	46.70	-2	9,953	-0.02%
2019/03/06	1	48.55	1	47.75	47.75	0	10,031	0.00%
2019/03/05	0	0.00	3	48.73	47.75	-3	10,119	-0.03%
2019/03/04	2	48.65	4	48.76	48.90	-2	10,064	-0.02%
2019/02/27	12	48.04	17	48.11	47.90	-5	10,060	-0.05%
2019/02/26	4	47.75	15	47.76	47.70	-11	9,914	-0.11%
2019/02/25	1	46.25	6	46.10	46.10	-5	9,622	-0.05%
2019/02/22	7	45.67	6	45.78	45.60	1	9,614	0.01%
2019/02/21	11	46.62	12	45.88	45.50	-1	9,562	-0.01%
2019/02/20	18	45.46	24	45.80	46.00	-6	9,284	-0.06%
2019/02/19	4	44.45	9	44.77	44.80	-5	9,157	-0.05%
2019/02/18	2	44.20	24	44.69	44.65	-22	9,236	-0.24%
2019/02/15	34	43.78	15	43.83	44.00	19	9,092	0.21%
2019/02/14	10	42.78	3	42.62	42.95	7	8,790	0.08%
2019/02/13	2	41.83	5	42.10	42.90	-3	8,705	-0.03%
2019/02/12	1	41.75	0	0.00	41.70	1	8,571	0.01%
2019/02/11	1	40.35	10	40.55	40.75	-9	8,450	-0.11%
2019/01/29	2	40.00	0	0.00	40.25	2	8,408	0.02%
2019/01/28	4	40.03	0	0.00	40.30	4	8,391	0.05%
2019/01/25	2	40.15	0	0.00	40.00	2	8,403	0.02%
2019/01/24	1	40.10	3	40.13	39.95	-2	8,410	-0.02%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/21	5	40.35	0	0.00	40.40	5	8,351	0.06%
2019/01/17	2	40.40	0	0.00	39.85	2	8,447	0.02%
2019/01/16	1	40.05	1	39.95	39.70	0	8,393	0.00%
2019/01/15	1	39.30	4	39.44	39.80	-3	8,382	-0.04%
2019/01/14	8	39.19	9	39.22	38.90	-1	8,399	-0.01%
2019/01/11	3	39.57	5	40.12	39.50	-2	8,398	-0.02%
2019/01/10	0	0.00	2	39.98	40.15	-2	8,360	-0.02%
2019/01/09	10	40.20	0	0.00	39.80	10	8,352	0.12%
2019/01/08	12	41.23	14	41.12	40.85	-2	8,174	-0.02%
2019/01/07	8	40.38	5	40.25	41.15	3	8,064	0.04%
2019/01/04	3	38.50	4	38.85	39.20	-1	7,973	-0.01%
2019/01/03	14	38.80	5	39.16	38.65	9	7,928	0.11%
2019/01/02	7	39.76	13	39.66	39.40	-6	7,860	-0.08%
2018/12/28	9	39.93	5	40.41	40.20	4	7,801	0.05%
2018/12/27	26	40.89	11	42.43	40.45	15	7,688	0.20%
2018/12/26	18	42.94	16	42.49	41.30	2	7,361	0.03%
2018/12/25	6	43.83	8	43.43	44.90	-2	6,817	-0.03%
2018/12/24	16	41.86	32	42.04	43.55	-16	6,266	-0.26%
2018/12/22	6	39.92	4	39.95	39.70	2	5,869	0.03%
2018/12/21	3	39.67	4	39.81	38.75	-1	5,801	-0.02%
2018/12/20	18	37.76	4	37.68	37.55	14	5,515	0.25%
2018/12/19	2	38.35	0	0.00	38.10	2	5,469	0.04%
2018/12/18	1	37.85	1	38.05	37.85	0	5,439	0.00%
2018/12/17	1	37.85	0.1	37.90	37.75	0.9	5,397	0.02%
2018/12/14	1	38.00	1	38.15	38.15	0	5,426	0.00%
2018/12/11	2	39.13	0	0.00	39.00	2	5,259	0.04%
2018/12/03	0	0.00	2	40.10	41.10	-2	5,077	-0.04%
2018/11/29	0	0.00	2	39.70	38.60	-2	4,884	-0.04%
2018/11/27	1	37.50	0	0.00	37.15	1	4,594	0.02%
2018/11/22	7	38.34	15	38.41	38.00	-8	4,684	-0.17%
2018/11/20	9	38.37	0	0.00	38.25	9	4,633	0.19%
2018/11/16	3	37.13	0	0.00	38.50	3	4,576	0.07%
2018/11/15	4	38.35	2	38.85	38.30	2	4,481	0.04%
2018/11/14	0	0.00	4	40.65	40.20	-4	4,495	-0.09%
2018/11/02	1	43.65	2	42.20	42.05	-1	5,347	-0.02%
2018/11/01	0	0.00	1	42.30	42.50	-1	5,348	-0.02%
2018/10/26	0	0.00	1	39.60	40.20	-1	5,447	-0.02%
2018/10/25	1	39.00	0	0.00	39.00	1	5,461	0.02%
2018/10/24	0	0.00	1	38.75	38.45	-1	5,452	-0.02%
2018/10/18	0	0.00	1	40.65	40.65	-1	6,136	-0.02%
2018/10/17	0	0.00	1	42.60	40.65	-1	6,369	-0.02%
2018/10/16	2	41.85	0	0.00	41.70	2	6,429	0.03%
2018/10/12	0	0.00	1	41.65	42.50	-1	6,653	-0.02%
2018/10/11	2	41.80	0	0.00	41.70	2	6,817	0.03%
2018/10/03	0	0.00	1	49.05	48.15	-1	6,761	-0.01%
2018/10/01	0	0.00	1	48.55	49.20	-1	6,911	-0.01%
2018/09/28	5	47.93	2	48.05	48.20	3	6,966	0.04%
2018/09/26	1	48.15	0	0.00	48.20	1	7,165	0.01%
2018/09/21	2	49.00	0	0.00	48.60	2	7,166	0.03%
2018/09/20	1	48.70	2	48.75	48.60	-1	7,211	-0.01%
2018/09/19	0	0.00	2	50.30	49.90	-2	7,207	-0.03%
2018/09/14	2	50.60	4	49.40	51.90	-2	7,293	-0.03%
2018/09/12	0	0.00	15	49.50	49.20	-15	7,430	-0.20%
2018/09/10	1	48.40	2	49.03	48.95	-1	7,595	-0.01%
2018/09/07	0	0.00	3	50.60	49.70	-3	7,645	-0.04%
2018/09/06	1	52.30	0	0.00	51.70	1	7,630	0.01%
2018/09/05	3	53.27	0	0.00	52.30	3	7,654	0.04%
2018/09/04	2	52.20	0	0.00	52.30	2	7,692	0.03%
2018/08/31	0	0.00	1	52.40	52.40	-1	7,971	-0.01%
2018/08/30	1	51.40	0	0.00	51.30	1	8,074	0.01%
2018/08/29	3	53.60	3	53.70	53.00	0	8,043	0.00%
2018/08/24	0	0.00	2	51.50	51.50	-2	8,111	-0.02%
2018/08/23	2	51.80	0	0.00	51.90	2	8,243	0.02%
2018/08/21	11	52.28	2	52.05	52.00	9	8,311	0.11%
2018/08/20	1	49.20	1	48.90	49.00	0	8,274	0.00%
2018/08/17	19	51.13	1	50.90	50.30	18	8,296	0.22%
2018/08/16	0	0.00	1	53.60	53.20	-1	8,213	-0.01%
2018/08/15	1	54.60	3	56.60	54.40	-2	8,285	-0.02%
2018/08/14	0	0.00	2	56.85	56.40	-2	8,167	-0.02%
2018/08/13	1	56.10	0	0.00	54.80	1	8,390	0.01%
2018/08/10	1	57.40	0	0.00	57.20	1	8,745	0.01%
2018/08/09	0	0.00	1	57.20	57.10	-1	9,040	-0.01%
2018/08/08	2	58.90	1	58.50	57.40	1	9,330	0.01%
2018/08/07	0	0.00	1	57.70	57.60	-1	9,430	-0.01%
2018/08/06	1	58.20	0	0.00	58.20	1	9,564	0.01%
2018/08/03	3	59.27	0	0.00	58.90	3	9,636	0.03%
2018/08/02	12	59.51	0	0.00	58.80	12	9,871	0.12%
2018/08/01	1	61.40	0	0.00	61.40	1	9,899	0.01%
2018/07/31	2	60.90	1	61.10	61.40	1	9,873	0.01%
2018/07/30	6	60.22	0	0.00	60.30	6	9,961	0.06%
2018/07/27	2	63.40	1	63.10	62.70	1	9,989	0.01%
2018/07/26	1	63.50	1	64.70	63.40	0	9,945	0.00%
2018/07/25	23	65.93	9	66.32	66.30	14	9,752	0.14%
2018/07/24	0	0.00	19	62.14	62.40	-19	9,346	-0.20%
2018/07/23	2	58.00	0	0.00	57.70	2	9,108	0.02%
2018/07/20	16	58.89	0	0.00	58.00	16	9,078	0.18%
2018/07/19	3	61.27	0	0.00	61.10	3	8,995	0.03%
2018/07/18	3	62.83	2	62.55	62.80	1	8,980	0.01%
2018/07/17	0	0.00	3	59.80	59.50	-3	8,875	-0.03%
2018/07/16	1	59.60	1	60.00	59.60	0	8,989	0.00%
2018/07/13	0	0.00	2	59.30	59.20	-2	9,048	-0.02%
2018/07/12	0	0.00	1	59.20	58.20	-1	9,086	-0.01%
2018/07/11	0	0.00	1	63.10	62.60	-1	9,133	-0.01%
2018/07/10	0	0.00	2	62.20	62.70	-2	9,174	-0.02%
2018/07/09	7	62.36	111.5	62.13	61.60	-104.5	9,201	-1.14%	大賣/鉅額交易
2018/07/06	1	64.30	1	65.00	64.20	0	9,259	0.00%
2018/07/05	3	64.77	0	0.00	63.70	3	9,486	0.03%
2018/07/04	0	0.00	1	67.20	67.70	-1	9,449	-0.01%
2018/07/03	0	0.00	2	66.50	65.00	-2	9,552	-0.02%
2018/07/02	2	67.70	5	66.84	66.30	-3	9,586	-0.03%
2018/06/29	2	67.10	2	67.10	67.40	0	9,666	0.00%
2018/06/28	8	66.71	0	0.00	65.30	8	9,593	0.08%
2018/06/26	1	66.50	0	0.00	68.00	1	9,593	0.01%
2018/06/25	3	68.23	10	66.58	67.90	-7	9,618	-0.07%
2018/06/22	3	67.60	5	68.80	67.50	-2	9,587	-0.02%
2018/06/21	4	72.80	0	0.00	71.60	4	9,489	0.04%
2018/06/20	1	73.70	2	73.60	73.60	-1	9,533	-0.01%
2018/06/19	0	0.00	2	76.70	76.50	-2	9,505	-0.02%
2018/06/15	10	74.30	3	74.80	73.90	7	9,390	0.07%
2018/06/14	2	75.45	0	0.00	75.10	2	9,317	0.02%
2018/06/13	1	76.80	3	76.77	76.60	-2	9,411	-0.02%
2018/06/12	3	76.93	4	76.65	77.20	-1	9,510	-0.01%
2018/06/11	25	76.25	22	76.27	77.50	3	9,498	0.03%
2018/06/08	24	75.78	10	74.74	74.50	14	9,390	0.15%
2018/06/07	15	74.53	24	75.10	74.30	-9	9,394	-0.10%
2018/06/06	11	76.55	10	77.20	76.40	1	9,451	0.01%
2018/06/05	1	78.50	1	77.60	76.20	0	9,464	0.00%
2018/06/04	1	78.90	0	0.00	78.80	1	9,714	0.01%
2018/05/30	2	79.05	0	0.00	78.60	2	9,870	0.02%
2018/05/29	4	81.28	1	81.20	80.80	3	9,810	0.03%
2018/05/28	3	82.30	2	82.25	82.20	1	9,801	0.01%
2018/05/25	8	84.45	6	84.98	83.50	2	9,755	0.02%
2018/05/24	18	86.00	12	86.15	86.40	6	9,690	0.06%
2018/05/23	15	88.20	23	88.75	87.50	-8	9,635	-0.08%
2018/05/22	17	87.43	12	86.71	88.80	5	9,591	0.05%
2018/05/21	21	87.56	13	87.96	86.30	8	9,635	0.08%
2018/05/18	24	83.53	29	83.79	85.20	-5	9,483	-0.05%
2018/05/17	7	80.14	13	78.17	80.60	-6	9,237	-0.06%
2018/05/16	4	78.58	5	79.94	75.60	-1	9,016	-0.01%
2018/05/15	2	77.30	8	76.39	79.10	-6	8,824	-0.07%
2018/05/14	1	77.50	0	0.00	77.50	1	8,869	0.01%
2018/05/11	5	75.50	0	0.00	75.90	5	8,772	0.06%
2018/05/10	0	0.00	14	75.97	76.00	-14	8,738	-0.16%
2018/05/09	2	71.55	16	71.98	71.90	-14	8,561	-0.16%
2018/05/08	4	71.48	3	70.80	69.60	1	8,500	0.01%
2018/05/07	10	70.51	1	72.20	71.60	9	8,561	0.11%
2018/05/04	2	67.40	6	68.03	69.30	-4	8,656	-0.05%
2018/05/03	0	0.00	2	66.95	66.30	-2	8,631	-0.02%
2018/04/30	0	0.00	2	65.00	65.40	-2	9,013	-0.02%
2018/04/26	2	64.00	5	64.10	63.50	-3	9,209	-0.03%
2018/04/25	1	64.10	0	0.00	64.50	1	9,162	0.01%
2018/04/24	2	64.00	2	65.50	65.90	0	9,217	0.00%
2018/04/23	9	64.44	10	64.10	65.40	-1	9,242	-0.01%
2018/04/20	6	65.13	0	0.00	64.50	6	9,316	0.06%
2018/04/19	3	67.00	0	0.00	67.10	3	9,236	0.03%
2018/04/18	3	66.97	7	67.39	67.00	-4	9,337	-0.04%
2018/04/17	20	65.61	11	65.79	65.80	9	9,534	0.09%
2018/04/16	8	66.78	12	66.93	66.70	-4	9,561	-0.04%
2018/04/13	1	69.80	0	0.00	69.50	1	9,646	0.01%
2018/04/12	5	71.46	0	0.00	71.20	5	9,783	0.05%
2018/04/11	4	73.15	9	72.78	73.20	-5	9,756	-0.05%
2018/04/10	1	68.50	0	0.00	67.80	1	9,676	0.01%
2018/04/09	1	72.20	3	71.90	70.00	-2	9,651	-0.02%
2018/04/03	0	0.00	1	69.00	68.50	-1	9,496	-0.01%
2018/04/02	6	68.30	2	68.40	67.70	4	9,481	0.04%
2018/03/31	0	0.00	9	66.83	66.80	-9	9,370	-0.10%
2018/03/30	12	66.63	6	67.30	66.10	6	9,371	0.06%
2018/03/29	0	0.00	1	68.30	67.90	-1	9,346	-0.01%
2018/03/28	16	66.89	37	67.91	66.80	-21	9,330	-0.23%
2018/03/27	0	0.00	1	67.60	67.60	-1	9,274	-0.01%
2018/03/26	14	67.20	14	67.29	67.30	0	9,309	0.00%
2018/03/23	4	65.73	5	66.30	66.60	-1	9,455	-0.01%
2018/03/21	0	0.00	0.2	66.60	66.70	-0.2	9,471	0.00%
2018/03/20	1	67.20	0	0.00	67.20	1	9,688	0.01%
2018/03/19	2	66.70	3	67.13	66.90	-1	9,804	-0.01%
2018/03/16	2	66.80	0	0.00	69.10	2	9,671	0.02%
2018/03/15	3	67.00	3	68.00	67.70	0	9,560	0.00%
2018/03/13	4	66.70	1	65.90	66.30	3	9,590	0.03%
2018/03/12	4	66.85	8	67.00	66.60	-4	9,519	-0.04%
2018/03/09	8	69.65	4.3	69.80	69.40	3.7	9,414	0.04%
2018/03/08	10	74.65	9	73.90	72.40	1	9,334	0.01%
2018/03/07	2	72.90	21	72.78	72.70	-19	8,991	-0.21%
2018/03/06	1	69.60	1	71.40	69.30	0	8,905	0.00%
2018/03/05	3	69.87	4	70.03	69.90	-1	8,961	-0.01%
2018/03/02	13	68.50	0	0.00	68.10	13	8,984	0.14%
2018/03/01	3	69.23	3	70.67	70.80	0	9,006	0.00%
2018/02/27	3	71.03	4	71.95	70.30	-1	8,924	-0.01%
2018/02/26	9	73.26	9	73.06	72.60	0	8,835	0.00%
2018/02/23	7	74.39	16	73.25	72.10	-9	8,758	-0.10%
2018/02/22	5	72.78	1	73.50	72.50	4	8,743	0.05%
2018/02/21	5	73.40	6	71.98	74.10	-1	8,709	-0.01%
2018/02/12	8	67.98	9	68.11	67.40	-1	8,591	-0.01%
2018/02/09	21	67.75	23	68.19	66.30	-2	8,509	-0.02%
2018/02/08	11	67.40	13.4	67.79	67.00	-2.4	8,355	-0.03%
2018/02/07	8	67.66	9	68.18	66.00	-1	8,327	-0.01%
2018/02/06	3	63.10	1	64.50	64.70	2	8,225	0.02%
2018/02/05	3	69.43	0	0.00	69.00	3	8,162	0.04%
2018/02/02	1	73.30	5	73.46	74.40	-4	8,218	-0.05%
2018/02/01	3	72.07	2	72.75	71.70	1	8,375	0.01%
2018/01/31	2	72.80	0	0.00	72.70	2	8,392	0.02%
2018/01/30	3	73.33	1	72.90	74.20	2	8,342	0.02%
2018/01/29	6	74.85	12	74.15	75.00	-6	8,311	-0.07%
2018/01/26	5	70.82	1	71.80	70.40	4	8,146	0.05%
2018/01/25	12	71.84	4	72.45	72.80	8	8,089	0.10%
2018/01/24	10	72.16	14	70.66	70.30	-4	8,017	-0.05%
2018/01/23	1	67.30	3	67.37	67.00	-2	7,896	-0.03%
2018/01/22	1	67.70	2	66.50	67.30	-1	7,883	-0.01%
2018/01/19	0	0.00	20	64.65	65.00	-20	7,927	-0.25%
2018/01/18	2	65.20	1	64.90	64.20	1	7,966	0.01%
2018/01/17	4	63.83	4	64.35	65.20	0	8,030	0.00%
2018/01/16	15	64.79	15	64.43	63.00	0	8,226	0.00%
2018/01/15	7	63.50	3	63.40	63.30	4	8,247	0.05%
2018/01/12	22	65.20	1	65.60	65.60	21	8,190	0.26%
2018/01/11	13	67.12	11	65.68	68.00	2	8,023	0.02%
2018/01/10	9	62.40	10	62.75	61.90	-1	7,768	-0.01%
2018/01/09	8	62.26	8	62.24	61.50	0	7,634	0.00%
2018/01/08	0	0.00	3	60.50	61.00	-3	7,466	-0.04%
2018/01/05	3	57.70	6	58.03	58.20	-3	7,233	-0.04%
2018/01/04	7	58.00	15	57.35	59.20	-8	7,106	-0.11%
2018/01/03	5	54.36	8	54.51	55.30	-3	6,888	-0.04%
2018/01/02	0	0.00	4	53.25	52.80	-4	6,782	-0.06%