技嘉 (2376)-元大-承德券商分點個股進出

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
315.0
漲跌
▼8.5
漲幅
-2.63%
成交量
6,490張
產業
上市電腦週邊類股
1802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－元大-承德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/06/04	2.3	316.93	1.3	319.85	315.00	1	15,384	0.01%
2024/06/03	3	325.67	9	327.93	323.50	-6	15,524	-0.04%
2024/05/31	7.3	323.46	2	327.50	318.00	5.3	15,608	0.03%
2024/05/30	3	328.00	2.5	328.10	329.00	0.5	15,731	0.00%
2024/05/29	18.4	336.21	20.3	336.97	332.00	-1.9	16,211	-0.01%
2024/05/28	37	326.20	38.1	326.92	330.00	-1.1	16,352	-0.01%
2024/05/27	11.2	322.36	7.1	321.72	324.00	4.1	16,522	0.02%
2024/05/24	3.2	317.65	2	319.00	319.00	1.2	16,697	0.01%
2024/05/23	22.1	320.80	13.4	320.75	317.00	8.7	16,910	0.05%
2024/05/22	11.3	330.46	16.2	328.98	328.50	-4.9	17,111	-0.03%
2024/05/21	36	330.14	38.5	328.20	330.00	-2.5	17,541	-0.01%
2024/05/20	50.9	327.77	46.6	325.36	325.00	4.3	17,657	0.02%
2024/05/17	47.8	323.40	53.5	321.03	322.50	-5.7	17,899	-0.03%
2024/05/16	28.1	313.04	30.1	314.80	314.50	-2	17,937	-0.01%
2024/05/15	16.2	313.13	19.2	314.94	311.00	-3	18,425	-0.02%
2024/05/14	28.1	314.96	33.1	317.63	320.00	-5	18,814	-0.03%
2024/05/13	24.2	310.10	30.2	312.13	313.00	-6	19,032	-0.03%
2024/05/10	20.2	307.08	11	303.41	307.00	9.2	19,496	0.05%
2024/05/09	44.8	310.58	42	310.61	310.00	2.8	19,704	0.01%
2024/05/08	42.7	315.67	43	313.06	311.50	-0.4	19,933	0.00%
2024/05/07	12.2	301.57	17.6	301.74	312.00	-5.4	20,004	-0.03%
2024/05/06	3	292.83	2	295.50	292.00	1	19,941	0.01%
2024/05/03	104.1	290.42	104	289.18	286.00	0.1	20,066	0.00%	大買/大賣/
2024/05/02	25.2	288.40	13	288.27	288.50	12.2	20,359	0.06%
2024/04/30	1	300.00	1	300.50	299.00	0	20,433	0.00%
2024/04/29	51.1	301.57	51	299.45	301.00	0.1	20,774	0.00%
2024/04/26	18.2	298.17	17	298.00	295.50	1.2	21,500	0.01%
2024/04/25	11.2	294.03	8	292.81	290.50	3.2	21,841	0.01%
2024/04/24	8.1	298.32	13	292.27	299.50	-5	21,890	-0.02%
2024/04/23	10.3	281.53	10	284.75	281.00	0.3	21,915	0.00%
2024/04/22	9	283.06	10	285.10	282.50	-1	21,890	0.00%
2024/04/19	12.9	298.43	24	295.14	292.50	-11.1	21,857	-0.05%
2024/04/18	6.6	302.50	5	303.50	302.00	1.6	21,884	0.01%
2024/04/17	7.1	303.50	9	305.89	308.00	-1.9	22,149	-0.01%
2024/04/16	48.2	303.13	48.1	303.24	302.00	0.1	22,111	0.00%
2024/04/15	37.4	303.94	29.8	304.67	302.00	7.6	22,218	0.03%
2024/04/12	35.2	324.50	34	327.19	318.00	1.1	22,071	0.01%
2024/04/11	32.5	321.36	33.1	320.29	320.50	-0.6	22,015	0.00%
2024/04/10	30.7	335.58	8.5	336.23	320.00	22.3	21,964	0.10%
2024/04/09	11.9	336.64	14	342.25	335.00	-2.1	21,664	-0.01%
2024/04/08	19.6	332.41	12.1	332.46	340.00	7.5	21,721	0.03%
2024/04/03	12.1	318.19	13.3	313.60	317.50	-1.2	21,494	-0.01%
2024/04/02	24.1	316.91	38.1	317.22	317.00	-14	21,370	-0.07%
2024/04/01	6.2	317.10	11	319.59	318.50	-4.8	21,222	-0.02%
2024/03/29	27.4	316.86	20.6	318.68	316.00	6.8	21,146	0.03%
2024/03/28	3.8	309.29	8	309.69	313.00	-4.2	20,885	-0.02%
2024/03/27	9	305.74	6	305.17	310.00	3	20,888	0.01%
2024/03/26	7.4	305.34	3	305.67	304.50	4.4	20,952	0.02%
2024/03/25	13.6	307.52	9.2	307.97	306.00	4.4	20,978	0.02%
2024/03/22	29.5	299.13	24	298.75	303.00	5.5	21,011	0.03%
2024/03/21	13.1	291.62	8.6	294.90	291.00	4.5	20,568	0.02%
2024/03/20	12	299.56	3.2	297.95	295.00	8.8	20,540	0.04%
2024/03/19	4.6	307.03	2.1	307.51	305.00	2.5	20,591	0.01%
2024/03/18	12.5	310.72	5.2	310.12	310.50	7.3	20,605	0.04%
2024/03/15	10.4	311.70	10	314.35	313.00	0.4	20,670	0.00%
2024/03/14	34.5	321.36	28.2	318.68	317.50	6.3	20,584	0.03%
2024/03/13	24.7	335.94	14.5	335.94	328.00	10.2	20,968	0.05%
2024/03/12	5.9	359.47	9.1	359.00	355.00	-3.2	20,947	-0.02%
2024/03/11	55.2	363.77	76.2	368.05	360.00	-20.9	21,071	-0.10%
2024/03/08	56.7	358.69	16.4	368.47	358.00	40.3	20,879	0.19%
2024/03/07	6.1	362.67	18.2	362.50	359.00	-12.1	20,680	-0.06%
2024/03/06	15.6	364.46	17.1	364.51	362.50	-1.5	20,673	-0.01%
2024/03/05	39.2	363.31	32	362.41	361.50	7.2	20,875	0.03%
2024/03/04	33.5	372.25	22.1	365.41	354.50	11.4	20,978	0.05%
2024/03/01	49.1	354.82	59.3	355.85	361.00	-10.2	20,553	-0.05%
2024/02/29	29.4	337.99	26	338.37	345.00	3.4	20,268	0.02%
2024/02/27	57.9	334.00	54.1	333.13	334.00	3.8	20,072	0.02%
2024/02/26	50.4	334.60	41.4	334.26	335.00	9	20,034	0.04%
2024/02/23	14.2	349.76	7.6	348.67	342.50	6.6	20,105	0.03%
2024/02/22	41	351.88	71	356.27	347.00	-30	20,284	-0.15%
2024/02/21	57.4	350.81	22.6	347.71	347.50	34.8	19,874	0.18%
2024/02/20	49.5	356.13	44	357.20	357.00	5.5	19,790	0.03%
2024/02/19	57.2	371.71	49.3	371.21	366.50	8	19,592	0.04%
2024/02/16	56.3	385.52	55.4	378.57	381.00	0.9	19,637	0.00%
2024/02/15	10.1	367.19	20.6	367.83	370.50	-10.5	19,260	-0.05%
2024/02/05	41.7	337.25	52.9	337.93	337.00	-11.2	18,948	-0.06%
2024/02/02	15.5	334.20	60.2	330.89	333.00	-44.7	18,947	-0.24%
2024/02/01	44	309.52	39	308.44	313.50	5	18,987	0.03%
2024/01/31	58.4	307.19	62	307.57	309.00	-3.6	19,098	-0.02%
2024/01/30	5.6	304.74	42.1	305.98	305.00	-36.5	19,085	-0.19%
2024/01/29	3	292.83	13.4	292.36	295.00	-10.4	19,111	-0.05%
2024/01/26	15.8	287.84	13.2	286.19	284.00	2.6	19,311	0.01%
2024/01/25	34.3	296.96	6	293.75	292.00	28.3	19,532	0.14%
2024/01/24	53	292.61	54.5	293.86	293.50	-1.4	19,400	-0.01%
2024/01/23	14.4	292.76	10.1	294.10	291.00	4.3	19,559	0.02%
2024/01/22	70.8	289.81	97.9	291.46	297.50	-27.1	19,345	-0.14%
2024/01/19	5.1	267.32	26	266.57	270.50	-20.9	18,793	-0.11%
2024/01/18	4	254.11	1	254.50	256.00	3	18,715	0.02%
2024/01/17	5.1	260.10	5.4	260.36	257.00	-0.3	18,829	0.00%
2024/01/16	1	260.50	2.1	262.21	261.50	-1.1	18,890	-0.01%
2024/01/15	2.2	264.73	3.2	261.56	260.50	-1	19,056	-0.01%
2024/01/12	17.2	264.32	24	263.17	262.00	-6.8	19,319	-0.04%
2024/01/11	14.4	258.10	18	258.00	263.00	-3.6	19,423	-0.02%
2024/01/10	4.1	247.76	1	247.50	247.50	3.1	19,718	0.02%
2024/01/09	3	253.16	15	252.43	252.00	-12	19,960	-0.06%
2024/01/08	11	242.64	8	242.63	241.50	3	19,988	0.02%
2024/01/05	6.1	244.67	2.2	243.73	243.00	3.8	20,430	0.02%
2024/01/04	25.1	248.34	24	247.81	247.00	1.1	20,781	0.01%
2024/01/03	15.6	249.10	7.1	247.31	247.50	8.5	21,367	0.04%
2024/01/02	22	254.03	20.5	252.92	255.00	1.5	21,383	0.01%
2023/12/29	11	267.09	4.5	266.98	266.00	6.6	21,203	0.03%
2023/12/28	5.2	266.56	6	265.67	265.50	-0.8	21,225	0.00%
2023/12/27	8	263.25	23.1	264.71	264.00	-15.1	21,380	-0.07%
2023/12/26	8.1	262.81	7	263.43	264.00	1.1	21,804	0.01%
2023/12/25	9.1	262.84	14.1	262.89	263.50	-5	22,253	-0.02%
2023/12/22	17.7	261.43	10	260.20	259.00	7.7	22,547	0.03%
2023/12/21	9.7	258.62	14.1	261.32	262.00	-4.4	22,777	-0.02%
2023/12/20	34.4	262.03	48	262.94	261.50	-13.6	23,024	-0.06%
2023/12/19	35.2	259.28	12	258.67	260.00	23.2	23,341	0.10%
2023/12/18	7.4	257.64	2	256.00	255.50	5.4	23,623	0.02%
2023/12/15	27.1	256.56	29	255.05	254.00	-1.9	24,052	-0.01%
2023/12/14	7	257.93	11.3	257.62	257.50	-4.3	24,102	-0.02%
2023/12/13	22.1	251.00	15.1	251.35	250.00	7	24,239	0.03%
2023/12/12	5	253.00	6.1	253.34	250.50	-1.1	24,357	0.00%
2023/12/11	43.2	254.79	37	256.42	251.50	6.2	24,544	0.03%
2023/12/08	48.7	266.39	44	265.40	258.50	4.7	24,567	0.02%
2023/12/07	64.3	255.03	77	253.87	259.50	-12.8	24,442	-0.05%
2023/12/06	19.1	242.65	22.4	242.06	243.50	-3.3	24,601	-0.01%
2023/12/05	27.6	230.41	20.1	228.50	228.50	7.5	24,768	0.03%
2023/12/04	11	238.55	1	237.03	236.00	10	25,017	0.04%
2023/12/01	29.4	246.32	25	246.50	246.00	4.4	25,087	0.02%
2023/11/30	8	248.13	18	246.89	250.00	-10	25,309	-0.04%
2023/11/29	10	242.85	32.2	239.92	243.50	-22.2	25,290	-0.09%
2023/11/28	0	0.00	1.4	235.07	235.00	-1.4	25,443	-0.01%
2023/11/27	12	233.92	14	232.89	230.00	-2	26,463	-0.01%
2023/11/24	5	234.60	5	234.80	232.00	0	26,978	0.00%
2023/11/22	49.3	236.14	20	235.23	233.50	29.3	27,809	0.11%
2023/11/21	13.1	241.60	15	242.43	244.00	-1.9	27,996	-0.01%
2023/11/20	3.2	231.59	2	232.00	233.00	1.2	28,514	0.00%
2023/11/17	4	230.75	3	231.33	230.50	1	28,784	0.00%
2023/11/16	24.5	234.45	29	232.10	233.00	-4.5	29,414	-0.02%
2023/11/15	9.5	231.79	8	236.69	228.50	1.5	29,340	0.01%
2023/11/14	2.3	229.01	5	228.20	229.50	-2.7	29,350	-0.01%
2023/11/13	4	229.24	5	229.50	225.50	-1	29,605	0.00%
2023/11/10	37	225.34	32	225.75	230.50	5	29,695	0.02%
2023/11/09	53	230.55	79.1	231.01	231.00	-26.1	29,822	-0.09%
2023/11/08	32.1	225.96	29	227.67	224.50	3.1	29,683	0.01%
2023/11/07	11	216.64	10	219.30	220.50	1	29,783	0.00%
2023/11/06	68	219.18	74	219.88	220.00	-6	30,121	-0.02%
2023/11/03	51	226.48	33	220.93	220.50	18	30,274	0.06%
2023/11/02	40	227.38	20	228.38	226.50	20	30,540	0.07%
2023/11/01	24	218.04	23	218.41	221.00	1	30,490	0.00%
2023/10/31	7.1	228.92	31	225.05	217.50	-23.9	30,708	-0.08%
2023/10/30	2	234.25	2	232.00	232.50	0	30,679	0.00%
2023/10/27	11.1	235.77	7	236.29	235.50	4.1	30,856	0.01%
2023/10/26	21	233.02	29	233.21	232.00	-8	31,051	-0.03%
2023/10/25	13.1	245.24	24	247.44	245.50	-10.9	31,115	-0.04%
2023/10/24	9	244.11	11	244.23	247.00	-2	31,257	-0.01%
2023/10/23	20.2	241.52	20	241.85	239.00	0.2	31,608	0.00%
2023/10/20	40	240.93	39	237.42	241.50	1	32,203	0.00%
2023/10/19	18.1	244.73	11	244.05	243.00	7.1	32,573	0.02%
2023/10/18	17.5	250.09	12.3	252.56	246.00	5.2	33,002	0.02%
2023/10/17	5.2	265.32	0	265.50	261.50	5.2	32,569	0.02%
2023/10/16	3.1	265.93	1	265.00	265.50	2.1	32,685	0.01%
2023/10/13	17.2	271.77	7	271.36	271.00	10.2	33,080	0.03%
2023/10/12	17	285.50	8	284.13	284.50	9	32,909	0.03%
2023/10/11	17.1	285.70	8.1	286.60	274.00	9	33,130	0.03%
2023/10/06	15.1	294.16	12.9	290.52	289.50	2.2	33,267	0.01%
2023/10/05	11	287.45	8.1	287.25	288.00	2.9	33,634	0.01%
2023/10/04	7.1	286.37	8	285.31	287.50	-1	33,823	0.00%
2023/10/03	6	291.91	6	291.42	290.00	0	34,036	0.00%
2023/10/02	10	292.75	15.8	294.69	290.00	-5.8	34,069	-0.02%
2023/09/28	11.3	287.62	11	285.45	281.50	0.3	33,874	0.00%
2023/09/27	12.3	280.29	13	279.50	284.50	-0.7	33,745	0.00%
2023/09/26	20	280.63	21.2	279.76	275.50	-1.2	33,843	0.00%
2023/09/25	20.1	276.00	18.4	274.36	274.50	1.7	33,822	0.01%
2023/09/22	26.1	274.17	34	271.71	279.00	-7.9	33,668	-0.02%
2023/09/21	27.4	265.89	24	266.67	268.50	3.4	33,359	0.01%
2023/09/20	22	265.73	21	263.90	263.50	1	33,008	0.00%
2023/09/19	4.1	259.05	5	257.60	253.50	-0.9	32,760	0.00%
2023/09/18	7.7	261.31	7	262.00	260.00	0.7	32,765	0.00%
2023/09/15	7	272.64	3	274.17	271.50	4	32,493	0.01%
2023/09/14	12	278.42	9	275.67	278.00	3	32,446	0.01%
2023/09/13	10	268.60	7	269.71	267.50	3	32,186	0.01%
2023/09/12	9.6	272.25	9	273.00	270.50	0.6	32,289	0.00%
2023/09/11	42.3	287.12	40	285.48	279.50	2.3	32,135	0.01%
2023/09/08	15	313.80	13	314.54	307.50	2	31,678	0.01%
2023/09/07	19	307.66	20	310.80	314.50	-1	31,645	0.00%
2023/09/06	17.1	307.37	13	309.73	306.50	4.1	31,971	0.01%
2023/09/05	98.4	313.45	65	309.86	311.00	33.3	32,151	0.10%
2023/09/04	18.8	319.97	11	316.32	316.00	7.8	31,990	0.02%
2023/09/01	20.2	329.76	20	334.63	323.00	0.2	32,027	0.00%
2023/08/31	60	348.29	45	346.09	341.00	15	31,778	0.05%
2023/08/30	87.2	366.85	55.7	367.02	354.00	31.5	31,011	0.10%
2023/08/29	98.2	351.67	101	354.59	354.00	-2.9	31,023	-0.01%	大賣/
2023/08/28	17.1	345.57	76.3	347.47	345.00	-59.2	30,750	-0.19%
2023/08/25	169.1	347.35	115	346.47	342.50	54.1	30,385	0.18%	大買/大賣/
2023/08/24	175.1	352.23	181.1	359.96	354.00	-6.1	30,075	-0.02%	大買/大賣/
2023/08/23	63	333.13	58	331.82	334.50	5	29,494	0.02%
2023/08/22	26	336.88	40.1	339.04	335.50	-14.1	30,070	-0.05%
2023/08/21	13.1	310.81	14	311.57	310.50	-1	29,770	0.00%
2023/08/18	18.1	324.62	14.3	325.73	312.00	3.7	29,911	0.01%
2023/08/17	33.1	331.06	23.3	330.31	331.00	9.8	29,649	0.03%
2023/08/16	27.1	315.61	27	316.13	334.50	0.1	29,316	0.00%
2023/08/15	17	314.71	23	313.91	316.00	-6	29,189	-0.02%
2023/08/14	6.3	291.52	4	290.30	296.00	2.3	29,144	0.01%
2023/08/11	11.3	302.25	6.1	301.82	300.50	5.2	29,103	0.02%
2023/08/10	14.9	302.05	1	297.00	296.00	13.9	28,971	0.05%
2023/08/09	23	340.20	29	337.38	328.50	-6	28,392	-0.02%
2023/08/08	71.1	342.77	40	340.41	333.50	31.1	27,833	0.11%
2023/08/07	2	323.00	6	329.46	336.50	-4	27,317	-0.01%
2023/08/04	5	310.10	7.5	302.76	306.00	-2.5	27,098	-0.01%
2023/08/02	2	301.61	3.1	315.65	297.00	-1.1	26,783	0.00%
2023/08/01	5	321.00	3.1	320.13	319.00	1.9	26,423	0.01%
2023/07/31	12.3	339.72	23.4	326.63	314.00	-11.1	26,171	-0.04%
2023/07/28	19.3	343.19	24	339.85	347.50	-4.7	25,871	-0.02%
2023/07/27	8	341.44	8.1	336.01	332.00	-0.1	25,518	0.00%
2023/07/26	23.1	337.68	15	338.23	333.00	8.1	25,212	0.03%
2023/07/25	22.3	363.91	25	370.00	352.50	-2.7	24,586	-0.01%
2023/07/24	30.1	337.76	47.2	336.58	354.50	-17.1	23,766	-0.07%
2023/07/21	19	318.97	8.1	319.56	322.50	11	23,010	0.05%
2023/07/20	6	303.75	10.1	302.42	305.00	-4.1	22,300	-0.02%
2023/07/19	14	305.00	18.1	311.15	298.50	-4.1	22,068	-0.02%
2023/07/18	26	305.62	58.1	305.22	312.50	-32.1	21,625	-0.15%
2023/07/17	11.3	301.15	12	296.42	293.50	-0.7	20,944	0.00%
2023/07/14	76.2	296.98	28	295.91	296.00	48.2	20,668	0.23%
2023/07/13	104.2	321.79	81.2	326.57	295.50	23	20,034	0.11%	大買/
2023/07/12	24	293.60	44.3	293.36	304.00	-20.2	19,203	-0.11%
2023/07/11	61.1	278.95	40	279.59	276.50	21.1	18,647	0.11%
2023/07/10	8	271.19	32	269.95	273.50	-24	18,304	-0.13%
2023/07/07	44	262.53	31	260.35	261.00	13	17,909	0.07%
2023/07/06	80	265.44	83	267.11	264.00	-3	17,667	-0.02%
2023/07/05	18	262.25	13	267.92	265.00	5	17,349	0.03%
2023/07/04	44	257.64	44	257.22	272.50	0	16,996	0.00%
2023/07/03	26	251.39	33	254.05	248.00	-7	16,641	-0.04%
2023/06/30	6	231.08	6	235.42	243.50	0	16,329	0.00%
2023/06/29	4	231.50	4	231.75	233.00	0	16,120	0.00%
2023/06/28	13.1	230.66	15	233.87	227.00	-1.9	15,875	-0.01%
2023/06/27	10.1	235.12	4	235.50	233.00	6.1	15,635	0.04%
2023/06/26	10.2	247.17	2.1	242.56	243.50	8.2	15,298	0.05%
2023/06/21	4.2	258.23	5	256.80	260.00	-0.8	15,061	-0.01%
2023/06/20	3	254.33	36	255.03	256.00	-33	14,909	-0.22%
2023/06/19	6	252.42	3	252.17	252.50	3	14,742	0.02%
2023/06/16	6	255.17	3	257.67	254.50	3	14,558	0.02%
2023/06/15	5	247.10	5.1	246.97	246.00	-0.1	14,123	0.00%
2023/06/14	3.1	240.81	14	242.18	242.50	-10.9	13,790	-0.08%
2023/06/13	6	244.17	5	246.80	245.00	1	13,545	0.01%
2023/06/12	20	245.73	22	248.20	243.00	-2	13,144	-0.02%
2023/06/09	11	234.41	8.4	233.59	240.50	2.6	12,421	0.02%
2023/06/08	4.4	219.05	2	221.50	219.00	2.4	11,937	0.02%
2023/06/07	18	220.53	20.3	218.43	224.50	-2.3	11,744	-0.02%
2023/06/06	6	208.33	7	208.86	209.00	-1	11,416	-0.01%
2023/06/05	10.3	208.64	13	208.31	211.50	-2.7	11,220	-0.02%
2023/06/02	7.1	199.85	12.3	203.76	203.00	-5.2	10,857	-0.05%
2023/06/01	9	187.72	11.1	188.06	190.50	-2.1	10,204	-0.02%
2023/05/31	3	184.50	8.1	186.17	186.50	-5.1	9,895	-0.05%
2023/05/30	10	182.80	5	182.50	184.50	5	9,695	0.05%
2023/05/29	12.2	186.08	5	185.60	186.00	7.2	9,462	0.08%
2023/05/26	11.1	187.92	13	188.31	185.00	-1.9	9,012	-0.02%
2023/05/25	1	179.50	5.1	180.71	180.00	-4.1	8,182	-0.05%
2023/05/24	3	163.83	3.3	162.96	165.00	-0.3	7,686	0.00%
2023/05/23	0	0.00	2	161.75	160.00	-2	7,391	-0.03%
2023/05/22	2	162.00	2.2	160.77	161.50	-0.2	7,261	0.00%
2023/05/19	4	161.00	14.1	161.86	164.00	-10.1	7,143	-0.14%
2023/05/18	3.1	155.74	16.3	156.58	159.50	-13.2	6,904	-0.19%
2023/05/17	1.1	145.34	22	147.66	149.50	-20.9	6,508	-0.32%
2023/05/16	3	144.00	13	144.00	144.50	-10	6,089	-0.16%
2023/05/15	18	137.94	13	135.62	135.50	5	5,715	0.09%
2023/05/12	21	139.55	0	0.00	139.00	21	5,663	0.37%
2023/05/11	11	140.64	7	140.57	141.00	4	5,621	0.07%
2023/05/10	29	137.88	17	139.62	139.50	12	5,636	0.21%
2023/05/09	2	138.50	19	138.53	139.00	-17	5,615	-0.30%
2023/05/08	3	135.67	1	135.50	135.00	2	5,574	0.04%
2023/05/05	0	137.00	0	0.00	137.00	0	5,671	0.00%
2023/05/04	0	0.00	1	136.50	136.00	-1	5,687	-0.02%
2023/05/03	3	134.67	1	134.00	132.50	2	5,678	0.04%
2023/04/28	0	0.00	1	131.00	131.00	-1	5,875	-0.02%
2023/04/25	1	129.00	0	0.00	129.00	1	5,983	0.02%
2023/04/19	0	0.00	5	132.00	134.50	-5	6,132	-0.08%
2023/04/18	0	134.50	0	0.00	135.50	0	6,115	0.00%
2023/04/13	1	133.50	1.5	132.67	132.00	-0.5	6,302	-0.01%
2023/04/10	0	0.00	3	134.33	136.50	-3	6,250	-0.05%
2023/04/07	16	137.09	14	135.00	134.00	2	6,227	0.03%
2023/04/06	1	133.52	1	136.49	138.00	0	6,239	0.00%
2023/03/31	1	132.00	0	0.00	133.50	1	6,146	0.02%
2023/03/30	6	132.92	0.5	133.00	133.00	5.5	6,240	0.09%
2023/03/29	0	0.00	5	129.99	130.00	-5	6,253	-0.08%
2023/03/28	0	0.00	4	127.50	128.00	-4	6,421	-0.06%
2023/03/27	1	128.00	0.2	128.00	128.00	0.8	6,570	0.01%
2023/03/24	3	128.67	6	128.67	129.00	-3	6,994	-0.04%
2023/03/22	3	123.00	7	123.36	123.50	-4	7,667	-0.05%
2023/03/21	0.2	119.50	0	0.00	120.00	0.2	7,596	0.00%
2023/03/17	0.5	118.00	3	119.50	118.50	-2.5	7,610	-0.03%
2023/03/16	0	0.00	3	119.50	119.50	-3	7,638	-0.04%
2023/03/15	2	118.75	1.2	119.17	119.00	0.8	7,704	0.01%
2023/03/13	0	0.00	1	118.00	118.50	-1	7,758	-0.01%
2023/03/10	0	0.00	2	119.50	120.00	-2	7,731	-0.03%
2023/03/09	3	119.33	4	118.87	119.00	-1	7,803	-0.01%
2023/03/08	1	116.50	0	117.50	117.00	1	7,802	0.01%
2023/03/07	3	119.17	1	119.00	119.50	2	7,775	0.03%
2023/03/06	0	0.00	0.1	119.00	118.50	-0.1	7,823	0.00%
2023/03/03	0	0.00	1	119.50	119.00	-1	8,044	-0.01%
2023/02/24	2	119.75	3	122.67	119.00	-1	8,196	-0.01%
2023/02/23	2	120.99	4	120.63	120.50	-2	8,349	-0.02%
2023/02/22	1	117.50	0	0.00	117.50	1	8,626	0.01%
2023/02/21	0	0.00	0	117.00	116.50	0	8,830	0.00%
2023/02/20	2	117.00	0	0.00	116.50	2	9,029	0.02%
2023/02/17	2.1	117.52	0.1	118.00	117.50	2	9,090	0.02%
2023/02/16	2	120.50	4	120.88	121.00	-2	9,203	-0.02%
2023/02/15	1	118.50	2	119.50	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/10	2	117.25	1	117.00	117.00	1	9,518	0.01%
2023/02/09	2	119.00	0	0.00	117.00	2	9,760	0.02%
2023/02/08	4	120.50	10	120.50	120.00	-6	9,879	-0.06%
2023/02/07	0	117.00	7	119.07	119.50	-7	9,880	-0.07%
2023/02/06	0	0.00	1	115.00	116.00	-1	9,766	-0.01%
2023/02/03	1.1	114.55	0	0.00	114.50	1.1	9,695	0.01%
2023/02/02	3	117.50	5	117.90	118.00	-2	9,613	-0.02%
2023/02/01	6	117.08	1	117.00	117.00	5	9,610	0.05%
2023/01/31	10.1	116.01	0	0.00	115.50	10.1	9,642	0.10%
2023/01/30	0	119.00	20	118.68	119.50	-20	9,570	-0.21%
2023/01/17	0	0.00	2	114.25	114.00	-2	9,451	-0.02%
2023/01/16	2	113.75	1	114.00	113.50	1	9,558	0.01%
2023/01/10	0	0.00	8	113.94	114.50	-8	10,444	-0.08%
2023/01/09	5	113.00	5	113.50	113.50	0	10,464	0.00%
2023/01/06	7	112.86	6	111.58	112.00	1	10,450	0.01%
2023/01/05	1.1	110.50	11	111.86	110.50	-9.9	10,448	-0.09%
2023/01/04	2	110.00	1	111.50	112.00	1	10,370	0.01%
2023/01/03	15	110.17	10	110.10	111.00	5	10,354	0.05%
2022/12/30	2	109.00	1	107.00	106.50	1	10,334	0.01%
2022/12/29	0	0.00	30	107.50	107.50	-30	10,358	-0.29%
2022/12/27	1	105.50	3	106.50	106.00	-2	10,486	-0.02%
2022/12/26	4	106.00	1	105.00	105.00	3	10,496	0.03%
2022/12/23	3	105.33	1	104.50	106.50	2	10,489	0.02%
2022/12/22	0	0.00	4	105.63	105.00	-4	10,577	-0.04%
2022/12/21	0	101.50	1	101.50	101.00	-1	10,486	-0.01%
2022/12/20	13	102.31	2	104.72	100.00	11	10,440	0.11%
2022/12/19	26.1	104.32	0	0.00	103.00	26.1	10,318	0.25%
2022/12/16	4.1	107.99	2	107.75	107.00	2.1	10,187	0.02%
2022/12/15	5	113.30	36.2	113.91	114.00	-31.2	9,893	-0.32%
2022/12/14	12	105.67	17	105.21	107.00	-5	9,425	-0.05%
2022/12/13	9	104.00	5	103.20	102.50	4	9,380	0.04%
2022/12/12	1	100.50	1	101.50	102.50	0	9,527	0.00%
2022/12/09	2	103.00	0	0.00	102.50	2	9,695	0.02%
2022/12/08	28.2	101.69	5	102.40	102.50	23.2	9,983	0.23%
2022/12/07	2.5	100.52	0	0.00	101.00	2.5	10,046	0.02%
2022/12/06	1.5	105.07	8	106.81	103.50	-6.5	10,246	-0.06%
2022/12/05	2.4	109.31	0	0.00	108.00	2.4	10,310	0.02%
2022/12/02	0.1	111.00	0	0.00	111.00	0.1	10,365	0.00%
2022/12/01	9	112.00	9	112.44	112.50	0	10,376	0.00%
2022/11/30	0	0.00	1	110.00	108.00	-1	10,259	-0.01%
2022/11/29	0.1	108.00	0	0.00	108.00	0.1	10,182	0.00%
2022/11/28	0	108.50	1	108.50	108.50	-1	10,151	-0.01%
2022/11/25	1	110.00	2	110.50	107.50	-1	10,102	-0.01%
2022/11/24	5.1	105.61	3	105.83	107.00	2.1	9,830	0.02%
2022/11/23	6.2	106.26	0	0.00	105.50	6.2	9,809	0.06%
2022/11/22	2.1	106.50	0	0.00	107.00	2.1	9,772	0.02%
2022/11/21	4.2	109.10	0	0.00	108.00	4.2	9,725	0.04%
2022/11/18	18	109.14	23.1	111.39	113.00	-5.1	9,512	-0.05%
2022/11/17	3	107.00	3.1	104.66	107.00	-0.1	9,089	0.00%
2022/11/16	4	104.75	7	103.21	104.00	-3	8,886	-0.03%
2022/11/15	1.1	98.78	0	0.00	99.00	1.1	8,682	0.01%
2022/11/14	2.1	99.26	1	101.00	100.50	1.1	8,649	0.01%
2022/11/11	2	101.25	4.3	102.88	101.00	-2.3	8,571	-0.03%
2022/11/10	6.1	100.58	2	101.50	100.50	4.1	8,519	0.05%
2022/11/09	3.3	100.94	10	101.05	102.50	-6.7	8,495	-0.08%
2022/11/08	1.1	100.14	0	0.00	101.00	1.1	8,550	0.01%
2022/11/07	1	103.00	4	100.08	102.00	-3	8,528	-0.04%
2022/11/04	3	96.13	2	96.35	96.80	1	8,287	0.01%
2022/11/03	63	92.83	60	94.66	95.10	3	8,107	0.04%
2022/11/01	1	92.60	0	0.00	91.50	1	7,996	0.01%
2022/10/28	1	94.20	2	92.40	92.50	-1	8,131	-0.01%
2022/10/27	1	92.20	6	93.20	93.00	-5	8,161	-0.06%
2022/10/25	0.2	89.37	22	89.86	90.20	-21.9	8,121	-0.27%
2022/10/24	14	90.41	14	90.50	90.00	0	8,135	0.00%
2022/10/21	1	88.60	2	89.85	90.30	-1	8,075	-0.01%
2022/10/20	1	89.50	1	89.40	90.00	0	8,092	0.00%
2022/10/19	12	91.43	12	90.41	91.60	0	8,056	0.00%
2022/10/18	5.1	87.83	9	89.97	89.30	-3.9	7,844	-0.05%
2022/10/17	1	79.50	0	0.00	83.10	1	7,549	0.01%
2022/10/12	11	82.90	0	0.00	82.70	11	7,919	0.14%
2022/10/11	4	82.70	0	0.00	82.90	4	7,973	0.05%
2022/10/07	2.1	85.35	1	85.20	84.80	1.1	7,914	0.01%
2022/10/04	0	0.00	1	91.00	90.70	-1	7,749	-0.01%
2022/10/03	1	88.40	1	88.10	88.40	0	7,675	0.00%
2022/09/28	0	0.00	1	90.20	88.40	-1	7,664	-0.01%
2022/09/27	1	88.00	0	0.00	89.00	1	7,667	0.01%
2022/09/26	0	0.00	2	90.15	89.20	-2	7,668	-0.03%
2022/09/22	4	90.43	8	92.21	93.00	-4	7,956	-0.05%
2022/09/21	1	90.00	13	90.22	90.00	-12	7,830	-0.15%
2022/09/20	9	93.98	4.2	93.38	93.20	4.9	7,646	0.06%
2022/09/19	1	95.50	7	95.37	95.30	-6	7,475	-0.08%
2022/09/16	9	94.89	8	95.69	93.70	1	7,292	0.01%
2022/09/15	25	95.06	17	95.63	95.50	8	7,172	0.11%
2022/09/14	10	91.87	10	91.20	91.00	0	6,920	0.00%
2022/09/13	4	95.30	3	94.43	92.90	1	6,768	0.01%
2022/09/12	1	88.90	5.2	89.71	91.10	-4.2	6,573	-0.06%
2022/09/07	1	80.90	0	0.00	80.30	1	6,467	0.02%
2022/09/06	1	82.40	2	82.40	81.20	-1	6,615	-0.02%
2022/09/05	1	83.90	3	83.50	83.50	-2	6,663	-0.03%
2022/09/02	0	0.00	3	84.50	85.10	-3	6,708	-0.04%
2022/09/01	10	84.68	7	83.99	83.90	3	6,762	0.04%
2022/08/29	1	84.60	0	0.00	84.80	1	6,829	0.01%
2022/08/26	1	86.30	2	86.95	87.00	-1	6,799	-0.01%
2022/08/25	1	84.10	1	85.00	85.70	0	6,768	0.00%
2022/08/24	0	0.00	1	83.10	83.50	-1	6,749	-0.01%
2022/08/23	2	83.80	0	0.00	83.50	2	6,791	0.03%
2022/08/22	3	85.47	0	0.00	85.00	3	6,893	0.04%
2022/08/19	2.1	87.35	2	86.90	87.10	0.1	6,903	0.00%
2022/08/18	3	86.37	1	86.40	86.90	2	6,890	0.03%
2022/08/17	2	83.75	2	84.75	85.30	0	6,838	0.00%
2022/08/16	6	84.67	6	83.87	83.60	0	6,825	0.00%
2022/08/15	2	84.60	7	84.81	85.20	-5	6,797	-0.07%
2022/08/12	4	82.13	1	82.40	82.80	3	6,669	0.04%
2022/08/11	1	80.60	1	80.20	80.30	0	6,549	0.00%
2022/08/10	0	0.00	1	79.40	79.30	-1	6,543	-0.02%
2022/08/08	3	79.50	1	79.50	79.70	2	6,590	0.03%
2022/08/05	2	80.45	0	0.00	80.60	2	6,588	0.03%
2022/08/04	3.1	80.42	0	0.00	79.60	3.1	6,598	0.05%
2022/08/03	6	92.00	5	92.20	92.30	1	6,507	0.02%
2022/08/02	1	92.40	0	0.00	92.20	1	6,427	0.02%
2022/08/01	1	93.00	0	0.00	93.30	1	6,343	0.02%
2022/07/28	3	92.13	0	0.00	90.70	3	6,307	0.05%
2022/07/27	2	89.30	5	89.08	91.00	-3	6,285	-0.05%
2022/07/26	0	0.00	2	92.15	89.80	-2	6,222	-0.03%
2022/07/25	3	93.87	2.2	94.29	94.00	0.8	6,130	0.01%
2022/07/22	3.2	95.54	1	95.90	95.30	2.2	6,050	0.04%
2022/07/21	1	96.20	2	97.10	97.90	-1	5,927	-0.02%
2022/07/20	3	96.63	2	95.90	96.80	1	5,880	0.02%
2022/07/19	10	93.68	9	93.90	93.80	1	5,812	0.02%
2022/07/15	0	0.00	1	87.30	87.40	-1	5,653	-0.02%
2022/07/13	3	85.90	0	0.00	86.00	3	5,840	0.05%
2022/07/12	1	83.20	3	83.40	83.40	-2	5,872	-0.03%
2022/07/11	1	87.50	2	88.65	87.50	-1	5,853	-0.02%
2022/07/08	2	89.45	0	0.00	89.30	2	5,914	0.03%
2022/07/07	1	86.70	1	84.00	86.70	0	5,950	0.00%
2022/07/06	0.2	86.80	2	86.80	86.00	-1.8	6,044	-0.03%
2022/07/05	2	85.65	1	85.50	86.20	1	6,044	0.02%
2022/07/04	12	83.17	0	0.00	83.40	12	6,076	0.20%
2022/07/01	2	82.80	4.4	82.17	81.50	-2.4	6,107	-0.04%
2022/06/30	1.1	89.23	1	88.70	88.70	0.1	5,859	0.00%
2022/06/29	6	91.08	1	92.00	92.00	5	5,812	0.09%
2022/06/28	1	92.80	1	94.40	93.00	0	5,798	0.00%
2022/06/27	1	95.50	0	0.00	95.30	1	5,842	0.02%
2022/06/23	0	91.70	0	0.00	92.30	0	5,883	0.00%
2022/06/22	0	0.00	1	92.80	92.10	-1	5,892	-0.02%
2022/06/21	2	96.55	0	0.00	96.50	2	5,892	0.03%
2022/06/20	1	93.80	2.3	94.07	93.90	-1.3	5,958	-0.02%
2022/06/17	3	97.63	1	97.50	98.00	2	6,056	0.03%
2022/06/16	4.1	100.59	2	99.40	98.80	2.1	6,177	0.03%
2022/06/15	1.1	100.23	3	102.00	100.00	-1.9	6,163	-0.03%
2022/06/14	1	103.00	2	103.25	104.00	-1	6,154	-0.02%
2022/06/13	1	106.00	0	0.00	106.00	1	6,167	0.02%
2022/06/10	1.1	110.00	0	0.00	109.50	1.1	6,272	0.02%
2022/06/09	1	114.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	5	115.50	4	114.38	114.50	1	6,731	0.01%
2022/06/07	0	0.00	1	112.50	114.00	-1	6,811	-0.01%
2022/06/02	3	112.00	1	111.50	110.50	2	7,007	0.03%
2022/06/01	1	113.50	0	0.00	112.50	1	7,227	0.01%
2022/05/31	3	112.83	0	0.00	113.00	3	7,306	0.04%
2022/05/30	0	0.00	5	111.00	112.50	-5	7,376	-0.07%
2022/05/27	7	108.00	1	107.00	108.00	6	7,348	0.08%
2022/05/26	1	104.50	3	105.00	105.00	-2	7,523	-0.03%
2022/05/24	3	105.50	2	105.00	104.50	1	7,831	0.01%
2022/05/23	4	106.63	0	0.00	105.50	4	7,936	0.05%
2022/05/19	1	108.00	0	0.00	109.00	1	8,269	0.01%
2022/05/17	1	108.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	0	0.00	5	108.00	107.50	-5	8,507	-0.06%
2022/05/13	0	0.00	1	108.50	108.00	-1	8,587	-0.01%
2022/05/12	1.1	105.10	0	0.00	105.50	1.1	8,662	0.01%
2022/05/11	3	109.00	2	106.00	106.00	1	8,893	0.01%
2022/05/10	4	107.25	4	110.00	110.00	0	8,902	0.00%
2022/05/09	5	110.40	1	110.00	110.00	4	9,013	0.04%
2022/05/04	1	114.50	1	114.50	115.00	0	9,416	0.00%
2022/04/29	0	110.00	0	0.00	108.50	0	9,485	0.00%
2022/04/27	0	0.00	1	107.00	107.50	-1	9,616	-0.01%
2022/04/26	0	0.00	3	108.00	108.50	-3	9,599	-0.03%
2022/04/25	0	0.00	1	108.50	107.00	-1	9,596	-0.01%
2022/04/22	4	111.75	1	115.00	111.50	3	9,530	0.03%
2022/04/21	4	114.25	0	0.00	113.50	4	9,544	0.04%
2022/04/20	2	114.75	1	114.00	116.00	1	9,565	0.01%
2022/04/19	0	0.00	0	114.00	113.50	0	9,539	0.00%
2022/04/18	3	111.33	4	111.25	111.00	-1	9,657	-0.01%
2022/04/15	3	113.00	2	112.50	112.50	1	9,847	0.01%
2022/04/14	1	114.50	0	0.00	114.50	1	10,028	0.01%
2022/04/13	1.2	115.58	1	116.00	116.00	0.2	10,073	0.00%
2022/04/12	3.1	116.97	1	117.00	117.00	2.1	10,092	0.02%
2022/04/11	2	119.00	0	0.00	119.50	2	10,188	0.02%
2022/04/08	2	121.75	3	121.50	122.50	-1	10,174	-0.01%
2022/04/07	4.2	124.27	0	0.00	122.50	4.2	10,113	0.04%
2022/04/06	2.1	127.02	0	128.50	127.50	2	10,048	0.02%
2022/04/01	3	127.67	2	129.00	130.50	1	10,021	0.01%
2022/03/31	0	0.00	4	130.00	130.00	-4	10,067	-0.04%
2022/03/30	1	130.00	0	0.00	130.00	1	10,111	0.01%
2022/03/29	0	132.00	2.2	131.55	131.00	-2.2	10,208	-0.02%
2022/03/28	1	129.00	0	0.00	131.50	1	10,345	0.01%
2022/03/25	3	130.50	2	130.25	130.50	1	10,598	0.01%
2022/03/24	6	129.92	3	129.33	129.50	3	10,745	0.03%
2022/03/23	0	0.00	1	130.00	129.00	-1	10,883	-0.01%
2022/03/22	3	126.35	1	125.50	128.50	2	11,334	0.02%
2022/03/21	9	131.94	2	133.00	131.00	7	11,369	0.06%
2022/03/18	7	128.14	1	129.00	130.50	6	11,535	0.05%
2022/03/17	1	130.50	0	0.00	130.50	1	12,011	0.01%
2022/03/16	3	127.50	0	0.00	127.00	3	12,303	0.02%
2022/03/15	4.6	128.99	3	129.50	126.00	1.6	12,771	0.01%
2022/03/14	9.3	130.11	14	129.36	130.50	-4.8	13,145	-0.04%
2022/03/11	16.2	133.29	2	134.00	133.00	14.2	13,092	0.11%
2022/03/10	3	139.33	0	0.00	138.50	3	13,162	0.02%
2022/03/09	3	136.33	2.2	136.00	136.00	0.9	13,254	0.01%
2022/03/08	2.1	137.22	1	137.00	135.50	1.1	13,304	0.01%
2022/03/07	10	140.15	2.2	139.91	139.50	7.8	13,326	0.06%
2022/03/04	1	148.00	0	0.00	148.00	1	13,289	0.01%
2022/03/03	0	0.00	4	149.00	148.50	-4	13,403	-0.03%
2022/03/02	1	145.50	6	146.08	146.00	-5	13,442	-0.04%
2022/03/01	0.2	145.00	2.1	145.50	145.50	-1.9	13,445	-0.01%
2022/02/25	7.1	138.68	6	140.00	140.00	1.1	13,345	0.01%
2022/02/24	5	141.70	0.2	142.00	141.00	4.9	13,363	0.04%
2022/02/23	1	143.50	10	145.55	148.00	-9	13,405	-0.07%
2022/02/22	20.2	141.29	12	140.50	140.00	8.2	13,560	0.06%
2022/02/21	12.3	148.29	5	148.00	147.50	7.3	13,689	0.05%
2022/02/18	3.1	150.53	4	151.75	152.50	-0.9	13,886	-0.01%
2022/02/17	3	152.83	2	153.24	152.50	1	14,252	0.01%
2022/02/16	8	152.31	3	152.50	151.50	5	14,789	0.03%
2022/02/15	1	148.50	8	150.75	149.50	-7	15,392	-0.05%
2022/02/14	3	144.67	0	0.00	143.50	3	15,733	0.02%
2022/02/11	17	149.74	6	148.83	148.00	11	16,225	0.07%
2022/02/10	13	150.46	13	150.35	150.00	0	16,909	0.00%
2022/02/09	1	153.50	1	153.00	152.50	0	17,851	0.00%
2022/02/08	5	149.90	24	150.67	152.50	-19	18,397	-0.10%
2022/02/07	1	143.50	6.1	146.33	146.00	-5.1	18,438	-0.03%
2022/01/26	8	137.44	0	0.00	137.50	8	18,851	0.04%
2022/01/25	0	0.00	3	140.00	142.00	-3	19,252	-0.02%
2022/01/24	1.2	136.19	4	136.00	140.00	-2.8	19,863	-0.01%
2022/01/21	1	139.03	5	141.00	141.00	-4	20,164	-0.02%
2022/01/20	1	141.50	0	0.00	142.00	1	20,174	0.00%
2022/01/19	1	143.50	18	143.42	143.50	-17	20,165	-0.08%
2022/01/18	0	143.50	0	0.00	143.00	0	20,268	0.00%
2022/01/17	1	139.50	1	139.00	140.50	0	20,318	0.00%
2022/01/14	0	0.00	2	138.00	138.50	-2	20,520	-0.01%
2022/01/13	0	0.00	5	138.50	139.50	-5	21,100	-0.02%
2022/01/12	3.2	141.88	1.2	140.13	142.00	2.1	21,156	0.01%
2022/01/11	6	140.50	1	140.50	141.00	5	21,319	0.02%
2022/01/10	0	0.00	1	142.50	149.00	-1	21,764	0.00%
2022/01/07	17.2	148.90	3	146.00	147.50	14.2	21,736	0.07%
2022/01/06	4	153.25	3.1	153.69	154.50	0.9	21,802	0.00%
2022/01/05	1	153.03	17.1	154.35	154.00	-16	22,262	-0.07%
2022/01/04	21	153.79	6	154.42	152.50	15	23,353	0.06%
2022/01/03	0	153.50	9.1	156.01	156.50	-9.1	24,034	-0.04%
2021/12/30	4.1	153.99	1.1	155.36	155.50	3.1	24,047	0.01%
2021/12/29	8.2	154.13	0	0.00	154.00	8.2	24,031	0.03%
2021/12/28	6.1	156.42	11	156.64	156.50	-5	24,030	-0.02%
2021/12/27	11	156.23	15	158.33	155.00	-4	24,009	-0.02%
2021/12/24	3	155.50	1	156.00	156.00	2	23,957	0.01%
2021/12/23	12	156.08	9.1	156.23	155.00	2.9	23,949	0.01%
2021/12/22	8	156.88	6	157.33	157.00	2	23,896	0.01%
2021/12/21	8	151.63	17	154.53	155.00	-9	23,739	-0.04%
2021/12/20	12	154.71	20	159.10	153.50	-8	23,512	-0.03%
2021/12/17	29	154.45	37	155.26	154.50	-8	23,365	-0.03%
2021/12/16	56	162.02	67	161.14	158.00	-11	23,232	-0.05%
2021/12/15	12.4	152.00	4	152.75	152.50	8.4	22,701	0.04%
2021/12/14	30.5	153.98	17.1	153.97	151.50	13.4	22,456	0.06%
2021/12/13	18	159.61	19.1	156.96	160.00	-1.1	22,105	0.00%
2021/12/10	21	148.14	49	150.50	152.50	-28	21,555	-0.13%
2021/12/09	35.1	147.90	30	147.30	148.00	5.1	21,107	0.02%
2021/12/08	2	141.25	40.1	140.77	142.50	-38.1	20,581	-0.19%
2021/12/07	10.3	133.79	28	133.05	132.50	-17.7	20,071	-0.09%
2021/12/06	41	134.82	7	135.64	134.50	34	19,908	0.17%
2021/12/03	12	138.79	24	139.92	141.00	-12	19,687	-0.06%
2021/12/02	17	137.03	5	138.80	136.50	12	19,627	0.06%
2021/12/01	2	138.00	8	136.75	139.00	-6	19,526	-0.03%
2021/11/30	10.2	137.26	7	137.14	136.00	3.2	19,466	0.02%
2021/11/29	4	129.75	3	132.33	132.00	1	19,444	0.01%
2021/11/26	4	133.00	4	135.00	135.00	0	19,377	0.00%
2021/11/25	14	134.86	11	134.64	134.00	3	19,277	0.02%
2021/11/24	4	133.13	5	134.50	134.00	-1	19,241	-0.01%
2021/11/23	7	133.43	14	134.54	134.50	-7	19,141	-0.04%
2021/11/22	16	138.50	2	139.75	138.00	14	18,983	0.07%
2021/11/19	10	141.50	24	142.00	141.00	-14	18,878	-0.07%
2021/11/18	129	144.07	157	141.14	138.50	-28	18,774	-0.15%	大買/大賣/
2021/11/17	60	140.04	12	141.25	143.00	48	18,459	0.26%
2021/11/16	107	137.16	110	139.05	140.50	-3	18,248	-0.02%	大買/大賣/
2021/11/15	37	137.61	10	140.80	136.00	27	17,904	0.15%
2021/11/12	20	133.43	76	133.97	135.50	-56	17,418	-0.32%
2021/11/11	8	136.88	37	137.84	137.00	-29	16,805	-0.17%
2021/11/10	15	140.30	37	138.92	139.00	-22	16,617	-0.13%
2021/11/09	26	136.31	25	135.32	136.50	1	16,104	0.01%
2021/11/08	10	131.30	36.1	131.53	133.50	-26.1	15,262	-0.17%
2021/11/05	20	124.48	37	125.35	124.00	-17	14,409	-0.12%
2021/11/04	6	123.58	4	123.13	121.00	2	13,781	0.01%
2021/11/03	31	122.02	31.4	122.05	123.00	-0.3	13,598	0.00%
2021/11/02	10	118.55	12.2	121.55	118.50	-2.2	13,020	-0.02%
2021/11/01	23	117.15	39	118.68	119.50	-16	12,583	-0.13%
2021/10/29	14	111.50	16.1	112.06	112.50	-2.1	11,904	-0.02%
2021/10/28	1	107.50	6	107.50	107.50	-5	11,594	-0.04%
2021/10/27	15	107.50	11	107.50	108.00	4	11,525	0.03%
2021/10/26	3	106.17	5	106.50	105.50	-2	11,465	-0.02%
2021/10/25	11	104.00	0	0.00	104.00	11	11,395	0.10%
2021/10/22	12.2	105.44	12	105.00	105.00	0.2	11,377	0.00%
2021/10/21	42	112.60	24.1	110.56	106.50	17.9	11,294	0.16%
2021/10/20	4	110.25	8	110.81	110.00	-4	10,860	-0.04%
2021/10/19	2	108.25	5	109.60	110.00	-3	10,784	-0.03%
2021/10/18	43	110.50	26	109.87	107.00	17	10,665	0.16%
2021/10/15	10	105.75	8	105.81	107.00	2	10,137	0.02%
2021/10/14	38	105.04	4	104.38	104.50	34	9,964	0.34%
2021/10/13	18	106.11	29.1	106.08	107.00	-11.1	9,776	-0.11%
2021/10/12	45	104.23	143.3	104.65	105.00	-98.3	9,222	-1.07%	大賣/
2021/10/08	50	99.20	50.1	98.94	100.50	-0.1	8,078	0.00%
2021/10/07	0	0.00	14	90.94	91.80	-14	7,290	-0.19%
2021/10/06	3	84.07	0	0.00	83.50	3	7,296	0.04%
2021/10/04	1	85.00	1	87.00	84.80	0	7,591	0.00%
2021/10/01	15	85.83	1	87.10	86.00	14	7,741	0.18%
2021/09/30	10	85.78	8	86.79	86.80	2	7,810	0.03%
2021/09/29	10	87.38	0	0.00	86.90	10	7,877	0.13%
2021/09/28	15	89.90	0	0.00	89.70	15	7,928	0.19%
2021/09/27	0	0.00	2	91.15	90.50	-2	7,945	-0.03%
2021/09/24	2	92.95	0	0.00	92.10	2	7,949	0.03%
2021/09/23	2	92.60	4	92.88	93.00	-2	7,945	-0.03%
2021/09/22	0	0.00	10.1	90.86	91.00	-10.1	7,995	-0.13%
2021/09/17	2	90.60	0	0.00	91.10	2	8,137	0.02%
2021/09/16	1	91.00	0.1	90.20	90.90	0.9	8,304	0.01%
2021/09/14	0.5	90.60	0	0.00	90.20	0.5	8,458	0.01%
2021/09/10	1	90.10	1	90.00	90.30	0	9,126	0.00%
2021/09/09	1	88.70	2	87.55	89.90	-1	9,546	-0.01%
2021/09/08	21	89.79	9	87.84	87.70	12	9,669	0.12%
2021/09/07	10.2	92.62	2	91.90	91.30	8.2	9,625	0.09%
2021/09/06	7	90.69	16	91.39	90.70	-9	9,556	-0.09%
2021/09/03	15	88.92	13	90.09	90.20	2	9,531	0.02%
2021/09/02	13	90.52	7	89.99	88.80	6	9,559	0.06%
2021/09/01	4	88.33	4	89.00	91.50	0	9,567	0.00%
2021/08/27	0	0.00	1	86.30	86.30	-1	9,540	-0.01%
2021/08/26	3	86.37	2	86.50	86.00	1	9,584	0.01%
2021/08/25	1	87.20	0	0.00	87.20	1	9,663	0.01%
2021/08/24	2	86.75	5	86.40	86.20	-3	9,735	-0.03%
2021/08/23	2	83.20	0	0.00	83.20	2	9,652	0.02%
2021/08/20	1	81.40	1	81.90	81.50	0	9,748	0.00%
2021/08/19	6	84.05	3	83.77	83.10	3	9,724	0.03%
2021/08/18	5	84.26	1	83.20	86.40	4	9,819	0.04%
2021/08/17	1	88.00	24	88.55	85.60	-23	10,014	-0.23%
2021/08/16	7	88.84	0	0.00	88.10	7	10,070	0.07%
2021/08/12	1	92.00	0	0.00	94.60	1	10,641	0.01%
2021/08/11	6	94.12	34	95.14	92.80	-28	10,843	-0.26%
2021/08/10	3	99.33	0	0.00	97.60	3	11,111	0.03%
2021/08/09	0	100.00	6	99.20	99.10	-6	11,543	-0.05%
2021/08/06	10	98.20	3	97.73	97.90	7	11,848	0.06%
2021/08/05	5	97.30	21	97.29	97.20	-16	12,496	-0.13%
2021/08/04	0	0.00	2	99.30	99.30	-2	12,478	-0.02%
2021/08/03	3	98.50	3	99.50	98.50	0	12,714	0.00%
2021/08/02	3	99.20	0	0.00	99.50	3	13,015	0.02%
2021/07/30	5	99.00	2	99.85	100.00	3	13,181	0.02%
2021/07/29	30	99.00	1	99.60	98.80	29	13,315	0.22%
2021/07/28	6	99.08	9	99.50	99.50	-3	13,431	-0.02%
2021/07/27	7	102.15	23	102.13	101.00	-16	13,611	-0.12%
2021/07/26	124	101.86	110	101.90	101.00	14	13,723	0.10%	大買/大賣/
2021/07/23	6	97.28	3	97.60	97.00	3	13,571	0.02%
2021/07/22	2	97.50	3.8	97.32	97.30	-1.8	13,652	-0.01%
2021/07/21	9	97.82	6	96.02	96.10	3	13,730	0.02%
2021/07/20	1	98.70	0	0.00	98.90	1	13,774	0.01%
2021/07/19	2.1	100.26	3	99.07	100.00	-0.9	13,920	-0.01%
2021/07/16	5	98.12	0	0.00	97.80	5	13,929	0.04%
2021/07/15	2	95.90	12	95.80	97.40	-10	13,973	-0.07%
2021/07/14	5	95.78	5	96.20	95.30	0	14,038	0.00%
2021/07/13	7.2	98.67	9	98.38	97.20	-1.9	14,178	-0.01%
2021/07/12	25	98.83	3	99.83	97.60	22	14,447	0.15%
2021/07/09	12	101.96	8	101.88	101.00	4	14,393	0.03%
2021/07/08	13	105.96	2	105.75	105.50	11	14,472	0.08%
2021/07/07	5	112.10	6	112.08	113.00	-1	14,399	-0.01%
2021/07/06	7	112.07	8	112.50	112.50	-1	14,384	-0.01%
2021/07/05	11.1	110.46	12	109.46	111.50	-0.9	14,430	-0.01%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/07/01	3	106.50	0	0.00	107.00	3	14,338	0.02%
2021/06/30	0	0.00	3	107.00	107.50	-3	14,348	-0.02%
2021/06/29	4	107.88	6	107.42	106.50	-2	14,334	-0.01%
2021/06/28	17	107.50	24	105.67	110.00	-7	14,388	-0.05%
2021/06/25	4	109.75	13.1	109.38	108.50	-9.1	14,245	-0.06%
2021/06/24	2	112.00	9	111.17	112.00	-7	14,121	-0.05%
2021/06/23	11.1	111.68	4	111.50	110.50	7.1	14,188	0.05%
2021/06/22	19	113.26	13	113.88	111.00	6	14,126	0.04%
2021/06/21	54	119.99	14	119.79	118.00	40	13,793	0.29%
2021/06/18	7	123.57	15	124.00	125.00	-8	13,541	-0.06%
2021/06/17	1	111.00	5	114.50	116.00	-4	13,286	-0.03%
2021/06/16	17	113.03	2	112.75	112.00	15	13,203	0.11%
2021/06/15	2	112.50	2	113.00	112.50	0	13,380	0.00%
2021/06/11	5	111.30	3	112.67	111.00	2	13,419	0.01%
2021/06/10	19	113.79	0	113.50	114.00	19	13,623	0.14%
2021/06/09	4	112.12	5	113.20	113.50	-1	13,743	-0.01%
2021/06/08	7	112.86	0	0.00	110.50	7	13,739	0.05%
2021/06/07	3	108.67	8	108.13	111.50	-5	13,982	-0.04%
2021/06/04	2	112.75	3	112.50	112.00	-1	14,326	-0.01%
2021/06/03	17	111.74	3	112.17	114.00	14	14,526	0.10%
2021/06/02	16	111.44	3	111.00	110.00	13	14,698	0.09%
2021/06/01	7	114.43	5	114.80	113.50	2	14,626	0.01%
2021/05/31	1	108.50	1	109.00	110.00	0	14,522	0.00%
2021/05/28	5	108.30	3	108.67	108.00	2	14,490	0.01%
2021/05/27	3	103.50	5	104.70	105.00	-2	14,401	-0.01%
2021/05/26	8	104.56	3	103.50	103.00	5	14,398	0.03%
2021/05/25	24	106.92	9	104.83	106.00	15	14,306	0.10%
2021/05/24	9	97.91	11	97.13	99.10	-2	14,150	-0.01%
2021/05/21	24	99.05	6	96.68	99.60	18	14,500	0.12%
2021/05/20	17	102.68	7	103.43	102.00	10	14,231	0.07%
2021/05/19	17	115.21	7	114.07	113.00	10	13,924	0.07%
2021/05/18	14	112.21	22	113.91	115.00	-8	13,880	-0.06%
2021/05/17	11	107.14	8	104.25	106.50	3	13,825	0.02%
2021/05/14	3	101.33	57	101.70	100.00	-54	13,398	-0.40%
2021/05/13	64.3	99.13	11.4	96.51	97.20	53	13,010	0.41%
2021/05/12	11	104.00	0	0.00	104.00	11	12,347	0.09%
2021/05/11	8.4	117.38	2	119.25	115.50	6.4	12,296	0.05%
2021/05/10	14	127.96	6	127.50	128.00	8	12,100	0.07%
2021/05/07	13	122.88	2	122.50	122.00	11	11,789	0.09%
2021/05/06	11	118.32	15	119.03	120.00	-4	11,685	-0.03%
2021/05/05	5	124.50	7	125.50	123.50	-2	11,554	-0.02%
2021/05/04	9.1	125.55	4.2	123.92	121.50	4.9	11,406	0.04%
2021/05/03	8	129.87	9.5	129.24	125.00	-1.5	11,245	-0.01%
2021/04/29	15	121.87	11	122.27	123.00	4	11,012	0.04%
2021/04/28	9.1	121.79	9	119.11	120.50	0.1	10,953	0.00%
2021/04/27	3	118.51	16	120.81	119.00	-13	10,947	-0.12%
2021/04/26	2.1	114.96	3	115.33	117.00	-0.9	10,762	-0.01%
2021/04/23	0	0.00	3	109.01	111.00	-3	10,613	-0.03%
2021/04/22	4.2	106.29	2	104.00	104.00	2.2	10,485	0.02%
2021/04/21	1.3	108.25	0	0.00	106.50	1.3	10,433	0.01%
2021/04/20	11	106.14	6	106.75	108.00	5	10,536	0.05%
2021/04/19	11	108.36	3	111.33	110.00	8	10,499	0.08%
2021/04/16	8	114.56	11	112.00	115.50	-3	10,319	-0.03%
2021/04/15	2	108.00	0	108.50	108.00	2	10,045	0.02%
2021/04/14	5	105.00	3	104.50	107.50	2	9,963	0.02%
2021/04/13	2	105.50	0	0.00	101.50	2	9,837	0.02%
2021/04/12	3	105.50	2	106.50	104.00	1	9,844	0.01%
2021/04/09	1	102.50	2	101.50	102.00	-1	9,781	-0.01%
2021/04/08	1	99.30	0	0.00	98.80	1	9,660	0.01%
2021/04/07	0	0.00	1	100.00	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	2	100.00	99.60	-2	9,614	-0.02%
2021/04/01	2	99.25	30	98.47	98.60	-28	9,580	-0.29%
2021/03/31	4	99.15	7	98.47	99.80	-3	9,513	-0.03%
2021/03/29	5	98.44	5	97.86	97.50	0	9,386	0.00%
2021/03/26	2	96.60	8	96.81	97.30	-6	9,390	-0.06%
2021/03/25	3	93.57	4	94.30	94.80	-1	9,360	-0.01%
2021/03/24	2	97.30	2	98.00	95.80	0	9,397	0.00%
2021/03/23	2	95.90	1	95.30	96.70	1	9,391	0.01%
2021/03/22	3	97.40	7	97.20	97.10	-4	9,377	-0.04%
2021/03/19	2	95.90	15	96.50	96.80	-13	9,286	-0.14%
2021/03/18	0	0.00	7	95.99	96.20	-7	9,267	-0.08%
2021/03/17	36	93.97	5	94.34	93.70	31	9,111	0.34%
2021/03/16	24	93.32	2	95.50	95.50	22	9,134	0.24%
2021/03/15	3	96.00	1	95.80	94.70	2	9,070	0.02%
2021/03/12	5	94.26	1	93.10	93.50	4	9,105	0.04%
2021/03/11	19	94.33	102.7	95.92	95.80	-83.7	9,014	-0.93%	大賣/
2021/03/10	22	90.56	27	92.20	92.40	-5	8,729	-0.06%
2021/03/09	2	90.60	8	89.93	90.60	-6	8,454	-0.07%
2021/03/08	20.1	89.05	27	87.69	87.40	-7	8,222	-0.08%
2021/03/05	1	83.60	2	84.35	85.40	-1	8,024	-0.01%
2021/03/04	1	85.30	0	0.00	85.00	1	8,003	0.01%
2021/03/03	4	84.63	1	84.70	84.60	3	8,022	0.04%
2021/03/02	4	86.43	2	85.25	85.30	2	7,980	0.03%
2021/02/26	3	86.50	2	87.00	87.00	1	7,937	0.01%
2021/02/25	8	88.43	5	88.48	88.00	3	7,912	0.04%
2021/02/24	7	89.30	44	88.31	88.20	-37	8,013	-0.46%
2021/02/23	38	90.51	58	90.16	90.20	-20	8,056	-0.25%
2021/02/22	20	86.60	139	87.14	87.80	-119	7,612	-1.56%	大賣/鉅額交易
2021/02/19	14	85.04	13	84.91	85.00	1	7,414	0.01%
2021/02/18	31	85.51	27.1	85.24	85.30	3.9	7,308	0.05%
2021/02/17	21	82.98	28	84.27	85.10	-7	7,090	-0.10%
2021/02/05	0	0.00	7	79.66	79.10	-7	6,712	-0.10%
2021/02/04	8	77.72	5	79.02	77.00	3	6,653	0.05%
2021/02/03	0	78.80	3	78.70	78.70	-3	6,657	-0.05%
2021/02/02	2	78.00	3	78.20	78.10	-1	6,707	-0.01%
2021/02/01	4	76.98	1	77.40	77.20	3	6,705	0.04%
2021/01/29	4	79.70	0	79.50	78.90	4	6,681	0.06%
2021/01/28	0	0.00	5	79.76	78.90	-5	6,647	-0.08%
2021/01/27	1	79.70	3	80.43	80.20	-2	6,585	-0.03%
2021/01/26	1	80.70	3	80.27	79.60	-2	6,558	-0.03%
2021/01/25	0	0.00	8	80.00	80.60	-8	6,531	-0.12%
2021/01/22	3	77.20	8	78.44	78.60	-5	6,476	-0.08%
2021/01/21	6	76.22	5	75.26	76.10	1	6,645	0.02%
2021/01/20	8	77.21	0	0.00	76.00	8	7,126	0.11%
2021/01/19	1	79.00	1	79.50	79.70	0	6,990	0.00%
2021/01/18	2	79.10	2	80.45	79.00	0	7,009	0.00%
2021/01/15	15	80.18	11	80.68	79.90	4	6,970	0.06%
2021/01/13	3	81.17	9	80.51	81.30	-6	6,921	-0.09%
2021/01/12	4	79.00	6	79.50	79.00	-2	6,807	-0.03%
2021/01/11	5	77.88	6	79.02	79.20	-1	6,749	-0.01%
2021/01/08	2	78.15	17	78.72	79.10	-15	6,695	-0.22%
2021/01/07	8	77.06	6	78.08	78.20	2	6,626	0.03%
2021/01/06	15	78.21	5	78.76	77.80	10	6,613	0.15%
2021/01/05	4	79.05	6	79.15	78.90	-2	6,566	-0.03%
2021/01/04	6	78.10	11	78.65	78.50	-5	6,500	-0.08%
2020/12/31	5	78.12	7	78.36	77.80	-2	6,519	-0.03%
2020/12/30	1	77.40	2	77.80	77.90	-1	6,474	-0.02%
2020/12/29	5	77.22	7	78.16	77.30	-2	6,531	-0.03%
2020/12/28	1	77.70	7	77.73	77.60	-6	6,546	-0.09%
2020/12/25	2	76.40	0	0.00	76.60	2	6,659	0.03%
2020/12/24	4	76.50	5	77.40	76.20	-1	6,847	-0.01%
2020/12/23	10	76.47	0	0.00	76.30	10	6,908	0.14%
2020/12/22	25	77.33	1	77.60	76.60	24	7,019	0.34%
2020/12/21	2	78.65	3	79.80	78.50	-1	7,021	-0.01%
2020/12/18	3	80.60	5	80.32	80.40	-2	6,925	-0.03%
2020/12/17	0	0.00	8	79.63	79.60	-8	6,819	-0.12%
2020/12/16	2	78.30	8	78.65	78.80	-6	6,773	-0.09%
2020/12/15	8	77.45	15	78.51	77.60	-7	6,734	-0.10%
2020/12/14	2	77.10	5	77.82	77.10	-3	6,662	-0.05%
2020/12/11	28	77.40	33	77.21	76.90	-5	6,681	-0.07%
2020/12/10	25	78.86	1	80.50	78.30	24	6,647	0.36%
2020/12/09	12	79.58	6	80.28	80.00	6	6,642	0.09%
2020/12/08	9.1	82.49	11	82.95	81.80	-2	6,544	-0.03%
2020/12/07	23	80.12	8.1	80.44	81.10	14.9	6,359	0.23%
2020/12/04	6	79.65	21	79.79	80.10	-15	6,429	-0.23%
2020/12/03	34.1	80.06	17	80.58	80.60	17.1	6,484	0.26%
2020/12/02	2	79.10	1	78.90	78.90	1	6,501	0.02%
2020/12/01	0	0.00	2	79.50	78.80	-2	6,622	-0.03%
2020/11/30	4	78.85	2	79.00	78.50	2	6,923	0.03%
2020/11/27	0	0.00	3	80.20	79.50	-3	7,176	-0.04%
2020/11/26	1	78.20	1	78.60	78.40	0	7,174	0.00%
2020/11/25	0	0.00	7	78.89	78.50	-7	7,231	-0.10%
2020/11/24	15	78.50	1	78.20	78.10	14	7,298	0.19%
2020/11/23	5	79.82	2	80.50	79.90	3	7,265	0.04%
2020/11/20	8	76.94	17	78.37	79.50	-9	7,224	-0.12%
2020/11/19	3	76.10	2	76.40	75.60	1	7,241	0.01%
2020/11/18	1	75.50	1	76.00	75.10	0	7,279	0.00%
2020/11/17	11	74.50	2	74.70	74.70	9	7,387	0.12%
2020/11/16	0	0.00	4	74.68	73.90	-4	7,636	-0.05%
2020/11/13	0	0.00	4	73.45	73.60	-4	7,980	-0.05%
2020/11/12	2	72.65	0	0.00	73.00	2	8,477	0.02%
2020/11/11	3	72.97	6	73.25	73.10	-3	8,871	-0.03%
2020/11/10	7	72.29	1	72.30	72.60	6	9,046	0.07%
2020/11/09	2	73.00	4	73.68	73.80	-2	9,208	-0.02%
2020/11/06	0	0.00	2	72.95	72.70	-2	9,255	-0.02%
2020/11/05	1	72.30	3	72.67	72.00	-2	9,277	-0.02%
2020/11/02	0	0.00	2	71.70	71.70	-2	9,475	-0.02%
2020/10/30	1	71.80	1	71.70	71.80	0	9,541	0.00%
2020/10/29	2	71.05	0	0.00	71.30	2	9,498	0.02%
2020/10/28	23	73.01	3	72.40	71.90	20	9,376	0.21%
2020/10/27	1	78.70	4	79.98	79.80	-3	8,963	-0.03%
2020/10/26	0	0.00	4	79.88	79.90	-4	9,037	-0.04%
2020/10/23	10	78.80	12	79.03	79.10	-2	9,172	-0.02%
2020/10/22	1	78.80	1	79.40	78.90	0	9,317	0.00%
2020/10/21	1	79.20	0	0.00	78.70	1	9,496	0.01%
2020/10/20	12	79.22	12	79.38	79.40	0	10,003	0.00%
2020/10/19	0	0.00	2	77.95	77.90	-2	10,231	-0.02%
2020/10/16	1	76.00	2	76.95	76.00	-1	10,291	-0.01%
2020/10/15	1	77.10	0	0.00	77.50	1	10,417	0.01%
2020/10/14	0	0.00	1	78.00	79.00	-1	10,478	-0.01%
2020/10/13	10	76.90	10	76.50	76.50	0	10,481	0.00%
2020/10/12	1	75.80	1	75.80	76.00	0	10,497	0.00%
2020/10/08	1	77.50	40	77.70	77.20	-39	10,629	-0.37%
2020/10/07	1	76.90	3	76.80	76.90	-2	10,769	-0.02%
2020/10/06	42	76.32	4	76.85	76.70	38	11,080	0.34%
2020/10/05	0	0.00	3	75.77	77.30	-3	11,190	-0.03%
2020/09/30	4	75.90	1	76.30	75.50	3	11,254	0.03%
2020/09/29	8	76.80	1	76.60	76.30	7	11,275	0.06%
2020/09/28	0	0.00	44	78.59	80.60	-44	11,179	-0.39%
2020/09/25	7	76.43	0	0.00	75.40	7	11,178	0.06%
2020/09/23	1	81.30	4	81.10	81.10	-3	11,329	-0.03%
2020/09/21	0	0.00	5.3	82.20	82.10	-5.3	11,596	-0.05%
2020/09/18	0	0.00	2	81.90	82.30	-2	11,651	-0.02%
2020/09/17	0	0.00	1	81.50	81.30	-1	11,768	-0.01%
2020/09/15	14	81.21	0	0.00	81.30	14	12,148	0.12%
2020/09/14	2	81.55	4	81.50	80.60	-2	12,192	-0.02%
2020/09/11	0	0.00	5	78.40	79.20	-5	12,108	-0.04%
2020/09/10	6	78.22	0	0.00	77.60	6	12,109	0.05%
2020/09/09	1	78.60	7	78.43	79.10	-6	12,167	-0.05%
2020/09/08	52	78.11	5	78.02	77.60	47	12,117	0.39%
2020/09/07	14	81.35	13	79.40	79.10	1	12,086	0.01%
2020/09/04	4	82.70	1	82.80	82.80	3	12,063	0.02%
2020/09/03	127	86.21	27	85.32	85.10	100	12,021	0.83%	大買/
2020/09/02	5	82.64	0	0.00	82.60	5	11,870	0.04%
2020/08/31	4	86.23	0	0.00	84.90	4	12,498	0.03%
2020/08/28	4	87.08	0	0.00	86.20	4	12,528	0.03%
2020/08/27	10	88.00	13	88.74	89.70	-3	12,491	-0.02%
2020/08/26	18	89.31	17	88.97	88.30	1	12,498	0.01%
2020/08/25	39	90.92	31	91.24	91.50	8	12,417	0.06%
2020/08/24	1	86.10	14	86.51	86.60	-13	12,271	-0.11%
2020/08/21	18	85.87	9	85.50	85.30	9	12,308	0.07%
2020/08/20	34	85.46	27	84.00	83.50	7	12,342	0.06%
2020/08/19	30	90.99	24	91.85	88.80	6	12,143	0.05%
2020/08/18	78	90.47	65	90.87	91.40	13	11,859	0.11%
2020/08/17	44	89.66	12	89.94	86.50	32	11,437	0.28%
2020/08/14	2	85.85	8	85.49	85.50	-6	11,215	-0.05%
2020/08/13	16	82.49	7	83.16	84.00	9	11,144	0.08%
2020/08/12	6	80.67	0	0.00	79.90	6	11,150	0.05%
2020/08/11	2	82.10	15	82.31	82.00	-13	11,431	-0.11%
2020/08/10	14	80.28	4	80.13	80.10	10	11,944	0.08%
2020/08/07	0	0.00	1	83.00	82.40	-1	12,239	-0.01%
2020/08/06	41	84.38	1	84.90	82.50	40	12,885	0.31%
2020/08/05	13	84.00	2	84.15	85.50	11	13,069	0.08%
2020/08/04	1	84.60	7	83.79	84.60	-6	13,077	-0.05%
2020/08/03	10	81.60	0	0.00	82.50	10	13,113	0.08%
2020/07/31	9	84.57	4	84.05	84.00	5	13,029	0.04%
2020/07/30	2	85.35	8	85.69	86.50	-6	12,979	-0.05%
2020/07/29	24	85.12	10	85.00	83.60	14	12,920	0.11%
2020/07/28	6	84.52	9	83.89	84.40	-3	12,794	-0.02%
2020/07/27	3	84.20	9	83.94	84.70	-6	12,699	-0.05%
2020/07/24	22	83.62	23	83.43	82.40	-1	12,506	-0.01%
2020/07/23	5	78.68	11	78.68	78.70	-6	12,017	-0.05%
2020/07/22	3	74.60	17	75.77	75.30	-14	11,727	-0.12%
2020/07/21	6	74.65	30	74.92	74.40	-24	11,633	-0.21%
2020/07/20	1	73.30	80	73.13	73.90	-79	11,496	-0.69%
2020/07/17	3	73.33	20	72.99	73.20	-17	11,448	-0.15%
2020/07/16	8	72.14	4	72.48	72.10	4	11,417	0.04%
2020/07/15	6	72.05	7	72.37	72.00	-1	11,392	-0.01%
2020/07/14	9	73.51	7	73.90	73.70	2	11,340	0.02%
2020/07/13	20	73.88	17	74.54	72.10	3	11,228	0.03%
2020/07/10	0	0.00	16	72.21	72.00	-16	11,055	-0.14%
2020/07/09	3	71.00	5	70.70	70.80	-2	11,008	-0.02%
2020/07/08	4	70.88	2	71.15	71.40	2	10,907	0.02%
2020/07/07	7	71.59	0	0.00	70.50	7	10,759	0.07%
2020/07/06	20	71.39	4	71.48	71.70	16	10,716	0.15%
2020/07/03	1	70.10	6	70.00	70.30	-5	10,669	-0.05%
2020/07/02	10	66.60	12	67.42	69.30	-2	10,545	-0.02%
2020/07/01	51	67.83	4	68.55	68.10	47	10,512	0.45%
2020/06/30	2	65.60	3	65.83	65.50	-1	10,615	-0.01%
2020/06/29	12	65.73	0	0.00	66.00	12	10,749	0.11%
2020/06/24	8	65.69	1	65.70	65.40	7	10,793	0.06%
2020/06/23	3	65.77	34	66.16	66.90	-31	10,835	-0.29%
2020/06/22	10	65.00	3	64.50	65.10	7	10,675	0.07%
2020/06/19	4	63.80	2	63.30	63.00	2	10,546	0.02%
2020/06/18	0	0.00	3	64.87	64.80	-3	10,482	-0.03%
2020/06/17	3	64.13	0	0.00	64.50	3	10,439	0.03%
2020/06/16	0	0.00	1	63.40	64.90	-1	10,415	-0.01%
2020/06/15	22	63.89	21	62.38	62.30	1	10,383	0.01%
2020/06/12	1	60.80	1	61.30	63.00	0	10,376	0.00%
2020/06/11	1	62.00	1	63.60	61.70	0	10,349	0.00%
2020/06/09	25	63.89	28	63.77	63.50	-3	10,246	-0.03%
2020/06/08	13	66.97	66	68.72	64.30	-53	10,178	-0.52%
2020/06/05	66	68.80	13	66.52	69.10	53	9,742	0.54%
2020/06/04	0	0.00	3	62.37	62.90	-3	9,343	-0.03%
2020/06/03	1	61.60	0	0.00	62.40	1	9,305	0.01%
2020/06/02	5	61.70	2	60.80	61.80	3	9,274	0.03%
2020/06/01	4	61.58	14	60.81	61.60	-10	9,252	-0.11%
2020/05/29	5	59.56	17	60.54	59.00	-12	9,246	-0.13%
2020/05/28	18	60.11	7	60.00	59.60	11	9,175	0.12%
2020/05/27	31	63.62	4	63.53	61.30	27	9,125	0.30%
2020/05/26	4	62.93	12	62.94	63.50	-8	9,047	-0.09%
2020/05/25	14	62.84	2	62.95	63.10	12	9,010	0.13%
2020/05/22	11	61.85	0	0.00	61.40	11	8,966	0.12%
2020/05/21	4	63.33	1	63.60	63.50	3	8,986	0.03%
2020/05/20	2	62.55	2	62.75	62.60	0	9,153	0.00%
2020/05/19	6	64.18	15	64.03	62.60	-9	9,248	-0.10%
2020/05/18	1	60.50	10	62.02	62.00	-9	9,321	-0.10%
2020/05/15	17	61.85	11	61.63	62.40	6	9,073	0.07%
2020/05/14	17	59.88	64	59.88	58.90	-47	8,670	-0.54%
2020/05/13	10	59.34	30	58.53	59.50	-20	8,548	-0.23%
2020/05/12	28	54.45	5	54.44	55.80	23	8,300	0.28%
2020/05/11	37	53.34	1	53.10	53.10	36	8,239	0.44%
2020/05/08	1	51.80	2	52.10	52.00	-1	8,525	-0.01%
2020/05/07	3	50.87	1	51.20	51.20	2	8,832	0.02%
2020/05/06	1	50.30	0	0.00	50.30	1	8,852	0.01%
2020/05/05	1	51.30	0	0.00	51.10	1	8,853	0.01%
2020/04/30	2	51.70	2	52.10	52.00	0	8,884	0.00%
2020/04/29	1	51.60	1	51.60	51.80	0	8,872	0.00%
2020/04/28	0	0.00	1	52.00	52.20	-1	8,850	-0.01%
2020/04/24	11	52.30	0	0.00	52.10	11	8,996	0.12%
2020/04/23	10	52.00	1	52.20	52.40	9	9,098	0.10%
2020/04/22	5	51.70	0	0.00	51.70	5	9,145	0.05%
2020/04/21	5	52.60	0	0.00	52.10	5	9,078	0.06%
2020/04/20	10	54.20	0	0.00	54.50	10	9,017	0.11%
2020/04/17	1	54.10	3	53.67	53.20	-2	8,961	-0.02%
2020/04/16	3	53.67	2	54.10	54.00	1	8,864	0.01%
2020/04/15	2	53.05	11	53.53	54.00	-9	8,778	-0.10%
2020/04/14	4	52.90	14	52.77	53.00	-10	8,667	-0.12%
2020/04/10	30	50.15	0	0.00	50.90	30	8,574	0.35%
2020/04/08	5	51.10	0	0.00	51.20	5	8,555	0.06%
2020/04/07	10	52.10	3	51.80	51.70	7	8,548	0.08%
2020/04/06	3	52.30	1	52.40	52.40	2	8,511	0.02%
2020/04/01	5	52.52	40	52.01	52.50	-35	8,404	-0.42%
2020/03/31	2	50.80	8	50.44	51.00	-6	8,180	-0.07%
2020/03/30	1	46.90	20	47.10	46.85	-19	7,938	-0.24%
2020/03/27	10	47.05	19	47.07	46.85	-9	7,876	-0.11%
2020/03/26	1	43.70	2	44.28	44.20	-1	7,753	-0.01%
2020/03/25	11	43.60	0	0.00	43.60	11	7,689	0.14%
2020/03/24	5	39.70	0	0.00	39.65	5	7,664	0.07%
2020/03/23	1	38.85	0	0.00	38.25	1	7,848	0.01%
2020/03/19	10	38.80	15	38.00	38.15	-5	7,824	-0.06%
2020/03/17	10	44.10	14	42.93	42.60	-4	7,660	-0.05%
2020/03/16	10	45.40	0	0.00	43.75	10	7,611	0.13%
2020/03/13	2	43.43	0	0.00	45.00	2	7,560	0.03%
2020/03/12	20	49.05	10	47.55	47.55	10	7,448	0.13%
2020/03/10	10	49.60	13	49.53	49.60	-3	7,263	-0.04%
2020/03/05	5	52.90	0	0.00	52.60	5	6,992	0.07%
2020/03/04	5	51.80	0	0.00	51.90	5	6,967	0.07%
2020/03/02	5	52.10	5	52.20	52.20	0	6,841	0.00%
2020/02/27	0	0.00	20	52.87	52.10	-20	6,759	-0.30%
2020/02/26	0	0.00	5	54.00	53.90	-5	6,686	-0.07%
2020/02/25	20	54.55	20	54.40	54.40	0	6,672	0.00%
2020/02/24	12	54.25	0	0.00	55.30	12	6,702	0.18%
2020/02/21	9	55.19	17	55.11	54.90	-8	6,633	-0.12%
2020/02/20	5	57.40	5	57.20	58.00	0	6,321	0.00%
2020/02/19	5	58.76	1	58.50	57.70	4	6,154	0.06%
2020/02/18	5	59.10	4	58.20	58.30	1	6,006	0.02%
2020/02/17	7	59.54	0	0.00	58.70	7	5,922	0.12%
2020/02/14	0	0.00	6	58.68	58.90	-6	5,789	-0.10%
2020/02/13	0	0.00	2	59.30	59.00	-2	5,527	-0.04%
2020/02/12	7	56.34	13	56.31	56.00	-6	5,085	-0.12%
2020/02/11	4	55.23	2	55.70	55.80	2	4,882	0.04%
2020/02/10	5	52.90	14	53.99	54.30	-9	4,523	-0.20%
2020/02/07	0	0.00	1	52.50	51.90	-1	4,220	-0.02%
2020/02/06	1	51.70	1	52.00	52.20	0	4,323	0.00%
2020/02/04	2	50.80	0	0.00	50.90	2	4,316	0.05%
2020/01/31	1	50.80	1	51.30	51.20	0	4,330	0.00%
2020/01/30	0	0.00	2	50.30	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	3	52.67	52.20	-3	4,395	-0.07%
2020/01/17	0	0.00	2	51.95	51.90	-2	4,311	-0.05%
2020/01/16	0	0.00	2	51.20	51.20	-2	4,218	-0.05%
2020/01/15	1	50.80	1	50.40	50.40	0	4,204	0.00%
2020/01/13	1	50.60	1	50.60	50.60	0	4,324	0.00%
2020/01/10	1	50.20	6	50.50	50.40	-5	4,370	-0.11%
2020/01/09	1	50.10	1	50.30	50.20	0	4,397	0.00%
2020/01/07	1	49.95	1	49.60	49.60	0	4,413	0.00%
2020/01/06	2	49.90	1	50.00	50.00	1	4,421	0.02%
2020/01/03	1	50.30	2	50.25	50.20	-1	4,428	-0.02%
2020/01/02	3	49.97	1	50.00	50.00	2	4,433	0.05%
2019/12/31	1	49.85	0	0.00	49.70	1	4,409	0.02%
2019/12/27	2	50.55	0	0.00	50.50	2	4,349	0.05%
2019/12/26	2	51.15	1	50.70	50.70	1	4,383	0.02%
2019/12/25	1	51.10	1	51.50	51.50	0	4,386	0.00%
2019/12/24	7	51.09	2	51.20	50.80	5	4,499	0.11%
2019/12/23	2	51.10	2	51.40	50.90	0	4,519	0.00%
2019/12/20	5	52.40	1	52.00	52.00	4	4,684	0.09%
2019/12/19	5	52.66	1	52.40	52.40	4	4,869	0.08%
2019/12/18	11	52.70	4	52.70	52.70	7	4,889	0.14%
2019/12/17	1	51.20	8	51.28	51.40	-7	4,738	-0.15%
2019/12/16	11	51.19	2	51.10	51.20	9	4,757	0.19%
2019/12/13	0	0.00	1	51.30	51.10	-1	4,738	-0.02%
2019/12/12	4	51.30	10	51.00	50.80	-6	4,715	-0.13%
2019/12/11	2	50.95	2	50.90	50.80	0	4,746	0.00%
2019/12/10	2	50.55	1	50.90	50.90	1	4,764	0.02%
2019/12/09	3	50.77	2	50.85	50.70	1	4,863	0.02%
2019/12/06	0	0.00	2	50.95	50.50	-2	4,915	-0.04%
2019/12/05	2	50.55	1	50.50	50.50	1	5,072	0.02%
2019/12/04	2	50.40	1	50.40	50.40	1	5,144	0.02%
2019/12/03	6	50.70	0	0.00	51.00	6	5,282	0.11%
2019/12/02	7	50.51	1	50.70	50.70	6	5,346	0.11%
2019/11/28	2	50.95	1	50.80	50.80	1	5,511	0.02%
2019/11/27	1	51.50	1	51.30	51.30	0	5,545	0.00%
2019/11/26	1	51.10	1	51.40	51.40	0	5,572	0.00%
2019/11/25	1	52.10	1	51.50	51.40	0	5,592	0.00%
2019/11/22	5	51.98	1	52.00	52.00	4	5,657	0.07%
2019/11/21	3	51.90	0	0.00	51.80	3	5,816	0.05%
2019/11/20	1	50.90	4	50.95	51.10	-3	5,795	-0.05%
2019/11/18	0	0.00	5	50.07	50.40	-5	6,032	-0.08%
2019/11/15	4	49.24	2	49.05	49.05	2	6,428	0.03%
2019/11/14	6	49.43	6	49.76	49.40	0	6,653	0.00%
2019/11/13	8	50.19	0	0.00	49.95	8	6,828	0.12%
2019/11/08	1	51.30	2	51.10	51.20	-1	7,213	-0.01%
2019/11/07	1	51.70	1	51.10	51.10	0	7,432	0.00%
2019/11/06	5	51.90	2	51.90	51.90	3	7,483	0.04%
2019/11/05	6	52.58	1	52.60	52.60	5	7,449	0.07%
2019/11/04	0	0.00	2	52.05	52.30	-2	7,357	-0.03%
2019/10/30	2	51.50	1	50.70	50.70	1	7,389	0.01%
2019/10/29	3	51.57	3	51.47	51.50	0	7,347	0.00%
2019/10/28	0	0.00	4	51.63	51.50	-4	7,324	-0.05%
2019/10/25	2	50.20	2	50.35	50.50	0	7,221	0.00%
2019/10/24	1	49.90	6	50.05	50.20	-5	7,216	-0.07%
2019/10/23	1	49.95	3	50.13	49.80	-2	7,276	-0.03%
2019/10/22	5	49.53	1	49.55	50.00	4	7,270	0.06%
2019/10/21	1	49.40	1	49.30	49.30	0	7,251	0.00%
2019/10/18	2	49.03	1	49.00	49.00	1	7,237	0.01%
2019/10/17	2	48.83	3	48.87	49.30	-1	7,309	-0.01%
2019/10/16	1	49.40	1	49.20	49.20	0	7,294	0.00%
2019/10/15	2	49.78	1	49.35	49.35	1	7,321	0.01%
2019/10/14	1	49.80	4	50.23	49.75	-3	7,402	-0.04%
2019/10/08	8	49.93	2	50.18	49.70	6	7,693	0.08%
2019/10/07	1	50.10	1	50.10	50.20	0	7,754	0.00%
2019/10/04	2	50.35	8	50.90	50.20	-6	7,807	-0.08%
2019/10/03	2	49.58	1	50.30	50.20	1	7,897	0.01%
2019/10/02	3	49.87	4	50.15	50.10	-1	7,934	-0.01%
2019/10/01	3	49.30	1	49.40	49.45	2	7,976	0.03%
2019/09/27	15	49.86	1	49.65	49.65	14	8,032	0.17%
2019/09/26	10	51.37	4	51.65	51.10	6	8,010	0.07%
2019/09/25	3	52.47	3	53.43	51.80	0	8,066	0.00%
2019/09/24	16	53.46	15	53.51	53.90	1	7,979	0.01%
2019/09/23	2	51.80	6	51.73	52.30	-4	7,952	-0.05%
2019/09/20	6	51.37	4	51.78	51.10	2	8,281	0.02%
2019/09/19	9	51.00	2	51.25	50.90	7	8,405	0.08%
2019/09/18	7	51.06	2	51.45	51.10	5	8,555	0.06%
2019/09/17	4	51.23	4	51.65	51.20	0	8,635	0.00%
2019/09/16	3	51.63	1	51.50	51.70	2	8,714	0.02%
2019/09/12	1	52.40	1	52.70	52.70	0	8,734	0.00%
2019/09/11	3	52.97	1	52.30	52.30	2	8,823	0.02%
2019/09/10	1	53.10	1	53.40	53.30	0	8,828	0.00%
2019/09/09	1	53.30	0	0.00	53.30	1	8,780	0.01%
2019/09/06	2	52.65	1	52.40	52.40	1	8,627	0.01%
2019/09/05	2	52.30	1	52.30	52.40	1	8,571	0.01%
2019/09/02	1	50.50	2	51.20	51.40	-1	8,407	-0.01%
2019/08/30	76	52.60	5	52.70	52.80	71	8,226	0.86%
2019/08/29	1	53.10	1	52.60	52.60	0	8,179	0.00%
2019/08/28	1	53.00	0	0.00	53.00	1	8,140	0.01%
2019/08/27	2	53.25	1	52.80	52.20	1	8,115	0.01%
2019/08/26	3	53.17	2	53.65	52.70	1	8,061	0.01%
2019/08/23	4	53.00	0	0.00	53.00	4	7,872	0.05%
2019/08/22	0	0.00	8	52.95	53.30	-8	7,829	-0.10%
2019/08/21	2	53.25	5	53.22	53.10	-3	7,731	-0.04%
2019/08/20	1	51.10	8	52.15	52.80	-7	7,524	-0.09%
2019/08/19	5	50.20	2	50.65	50.80	3	7,070	0.04%
2019/08/16	0	0.00	11	48.80	49.60	-11	6,718	-0.16%
2019/08/15	4	46.70	1	46.30	46.30	3	6,506	0.05%
2019/08/14	1	49.70	2	49.25	48.20	-1	6,395	-0.02%
2019/08/13	11	49.71	9	49.39	49.40	2	6,243	0.03%
2019/08/08	1	47.15	0	47.50	46.80	1	5,960	0.02%
2019/08/06	3	45.10	0	0.00	46.50	3	5,914	0.05%
2019/08/01	1	45.65	0	0.00	45.55	1	5,812	0.02%
2019/07/31	1	47.10	2	46.50	46.80	-1	5,744	-0.02%
2019/07/30	1	48.45	1	47.35	47.30	0	5,716	0.00%
2019/07/29	1	48.05	5	48.25	48.30	-4	5,732	-0.07%
2019/07/24	1	49.35	2	49.30	48.90	-1	5,604	-0.02%
2019/07/23	0	0.00	2	48.98	49.00	-2	5,588	-0.04%
2019/07/22	11	48.20	0	0.00	48.35	11	5,537	0.20%
2019/07/19	6	48.56	1	47.85	48.20	5	5,577	0.09%
2019/07/18	2	48.28	2	48.08	48.05	0	5,493	0.00%
2019/07/17	1	48.85	1	49.20	48.90	0	5,448	0.00%
2019/07/16	2	48.88	0	0.00	48.80	2	5,380	0.04%
2019/07/15	7	49.95	31	50.51	49.90	-24	5,272	-0.46%
2019/07/09	33	52.83	0	0.00	52.30	33	4,972	0.66%
2019/07/08	1	54.80	1	55.30	54.80	0	4,894	0.00%
2019/07/05	2	54.40	1	55.40	54.70	1	4,867	0.02%
2019/07/04	1	54.60	3	54.90	54.60	-2	4,792	-0.04%
2019/07/03	1	53.50	1	54.30	54.40	0	4,751	0.00%
2019/07/02	5	53.80	0	0.00	54.20	5	4,750	0.11%
2019/07/01	3	53.33	0	0.00	53.80	3	4,823	0.06%
2019/06/28	2	52.05	3	52.60	53.20	-1	4,739	-0.02%
2019/06/27	4	52.33	16	53.30	53.40	-12	4,581	-0.26%
2019/06/26	1	49.75	10	49.68	50.00	-9	4,170	-0.22%
2019/06/25	0	0.00	1	47.15	47.75	-1	3,984	-0.03%
2019/06/24	2	46.83	1	46.60	46.90	1	3,885	0.03%
2019/06/21	3	47.43	0	0.00	46.40	3	3,819	0.08%
2019/06/20	0	0.00	1	47.95	47.50	-1	3,768	-0.03%
2019/06/19	1	47.45	3	48.23	48.50	-2	3,870	-0.05%
2019/06/17	0	0.00	3	45.32	44.80	-3	3,948	-0.08%
2019/06/14	0	0.00	4	44.94	45.25	-4	4,037	-0.10%
2019/06/13	4	44.68	8	45.04	44.55	-4	4,114	-0.10%
2019/06/12	2	44.45	0	0.00	44.45	2	4,140	0.05%
2019/06/11	8	44.58	0	0.00	44.45	8	4,158	0.19%
2019/06/10	3	45.40	0	0.00	45.20	3	4,144	0.07%
2019/06/05	1	45.10	1	44.85	44.85	0	4,237	0.00%
2019/06/03	2	45.18	2	45.08	44.90	0	4,364	0.00%
2019/05/31	1	44.70	1	45.75	45.75	0	4,431	0.00%
2019/05/29	1	45.40	0	0.00	44.40	1	4,598	0.02%
2019/05/27	0	0.00	3	45.30	45.35	-3	5,070	-0.06%
2019/05/24	0	0.00	1	44.35	44.50	-1	5,182	-0.02%
2019/05/23	4	44.10	1	44.30	43.90	3	5,306	0.06%
2019/05/22	0	0.00	4	45.39	44.90	-4	5,607	-0.07%
2019/05/21	6	44.86	1	45.10	45.00	5	5,911	0.08%
2019/05/20	3	44.98	0	0.00	44.75	3	5,978	0.05%
2019/05/16	16	46.04	15	46.17	44.95	1	6,412	0.02%
2019/05/15	1	47.50	0	0.00	46.80	1	6,446	0.02%
2019/05/07	5	48.45	0	0.00	49.00	5	6,734	0.07%
2019/05/06	1	48.55	6	48.24	48.05	-5	6,786	-0.07%
2019/04/29	5	50.17	3	49.52	49.60	2	6,982	0.03%
2019/04/26	1	50.90	0	0.00	50.80	1	6,989	0.01%
2019/04/25	1	52.50	1	51.30	51.30	0	7,103	0.00%
2019/04/24	7	52.36	3	51.97	52.80	4	7,086	0.06%
2019/04/23	1	51.20	1	51.20	51.20	0	7,089	0.00%
2019/04/22	1	51.70	1	51.10	51.10	0	7,156	0.00%
2019/04/18	1	52.10	1	51.30	51.20	0	7,282	0.00%
2019/04/17	0	0.00	10	52.50	52.40	-10	7,451	-0.13%
2019/04/16	1	50.60	4	51.38	51.90	-3	7,450	-0.04%
2019/04/15	2	50.05	1	50.60	50.50	1	7,540	0.01%
2019/04/12	2	50.55	1	49.90	49.90	1	7,649	0.01%
2019/04/11	2	51.00	1	50.80	50.80	1	7,721	0.01%
2019/04/09	2	51.80	1	52.10	52.30	1	7,968	0.01%
2019/04/03	0	0.00	2	51.90	51.20	-2	8,665	-0.02%
2019/04/02	0	0.00	1	49.50	49.80	-1	9,014	-0.01%
2019/04/01	1	49.40	0	0.00	49.30	1	9,380	0.01%
2019/03/29	1	49.10	1	49.20	49.10	0	9,440	0.00%
2019/03/25	1	49.00	0	0.00	49.15	1	9,760	0.01%
2019/03/22	5	50.86	6	50.25	50.50	-1	9,734	-0.01%
2019/03/21	2	49.03	12	49.36	50.50	-10	9,659	-0.10%
2019/03/20	1	48.10	4	47.93	48.00	-3	9,503	-0.03%
2019/03/19	11	48.05	8	48.05	48.00	3	9,530	0.03%
2019/03/18	3	46.78	0	0.00	47.40	3	9,614	0.03%
2019/03/15	2	46.00	1	46.00	45.65	1	9,592	0.01%
2019/03/14	1	45.95	0	0.00	45.95	1	9,587	0.01%
2019/03/07	0	0.00	14	46.70	46.70	-14	9,953	-0.14%
2019/03/06	24	47.48	13	48.28	47.75	11	10,031	0.11%
2019/02/27	1	48.25	5	48.15	47.90	-4	10,060	-0.04%
2019/02/26	5	47.55	10	47.90	47.70	-5	9,914	-0.05%
2019/02/22	7	45.50	5	45.75	45.60	2	9,614	0.02%
2019/02/21	4	46.33	12	46.70	45.50	-8	9,562	-0.08%
2019/02/20	5	45.09	3	45.62	46.00	2	9,284	0.02%
2019/02/19	1	44.75	1	44.80	44.80	0	9,157	0.00%
2019/02/18	0	0.00	13	44.49	44.65	-13	9,236	-0.14%
2019/02/15	5	44.40	50	44.07	44.00	-45	9,092	-0.49%
2019/02/14	1	42.70	0	0.00	42.95	1	8,790	0.01%
2019/02/13	5	41.92	5	42.07	42.90	0	8,705	0.00%
2019/02/12	3	41.65	1	41.60	41.70	2	8,571	0.02%
2019/02/11	0	0.00	8	40.44	40.75	-8	8,450	-0.09%
2019/01/30	0	0.00	1	40.15	40.15	-1	8,432	-0.01%
2019/01/28	1	40.35	1	40.05	40.30	0	8,391	0.00%
2019/01/25	0	0.00	8	40.28	40.00	-8	8,403	-0.10%
2019/01/24	26	40.76	1	41.00	39.95	25	8,410	0.30%
2019/01/23	0	0.00	3	40.67	40.80	-3	8,328	-0.04%
2019/01/22	4	40.09	2	39.93	39.85	2	8,344	0.02%
2019/01/21	2	40.28	5	40.43	40.40	-3	8,351	-0.04%
2019/01/18	2	39.88	2	40.10	39.80	0	8,403	0.00%
2019/01/17	2	39.95	7	40.46	39.85	-5	8,447	-0.06%
2019/01/16	1	39.80	1	39.80	39.70	0	8,393	0.00%
2019/01/15	0	0.00	1	39.80	39.80	-1	8,382	-0.01%
2019/01/14	3	38.97	1	39.00	38.90	2	8,399	0.02%
2019/01/11	4	40.14	2	39.63	39.50	2	8,398	0.02%
2019/01/10	1	39.80	1	39.95	40.15	0	8,360	0.00%
2019/01/09	16	40.26	13	40.30	39.80	3	8,352	0.04%
2019/01/08	8	41.10	8	40.99	40.85	0	8,174	0.00%
2019/01/07	1	39.95	1	40.45	41.15	0	8,064	0.00%
2019/01/04	2	38.25	3	38.77	39.20	-1	7,973	-0.01%
2019/01/03	1	39.55	31	38.89	38.65	-30	7,928	-0.38%
2019/01/02	1	40.40	1	39.50	39.40	0	7,860	0.00%
2018/12/28	9	39.95	2	40.30	40.20	7	7,801	0.09%
2018/12/27	49	42.45	5	41.53	40.45	44	7,688	0.57%
2018/12/26	14	43.22	15	43.25	41.30	-1	7,361	-0.01%
2018/12/25	12	44.15	26	44.35	44.90	-14	6,817	-0.21%
2018/12/24	1	41.80	19	42.56	43.55	-18	6,266	-0.29%
2018/12/22	2	39.70	2	40.03	39.70	0	5,869	0.00%
2018/12/21	5	37.65	15	38.87	38.75	-10	5,801	-0.17%
2018/12/14	7	38.43	5	38.35	38.15	2	5,426	0.04%
2018/12/13	4	38.99	0	0.00	38.70	4	5,354	0.07%
2018/12/12	5	39.10	0	0.00	39.05	5	5,307	0.09%
2018/12/11	10	40.44	6	39.56	39.00	4	5,259	0.08%
2018/12/07	0	0.00	3	40.20	40.05	-3	5,145	-0.06%
2018/12/06	4	39.83	2	39.20	39.20	2	5,147	0.04%
2018/12/05	1	40.25	0	0.00	40.95	1	5,118	0.02%
2018/12/04	0	0.00	1	41.90	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	7	40.69	41.10	-7	5,077	-0.14%
2018/11/30	0	0.00	2	39.50	38.85	-2	4,964	-0.04%
2018/11/29	5	39.41	1	40.35	38.60	4	4,884	0.08%
2018/11/28	2	38.80	10	39.00	39.40	-8	4,733	-0.17%
2018/11/26	11	37.73	5	37.90	37.90	6	4,559	0.13%
2018/11/23	5	38.30	0	0.00	38.05	5	4,609	0.11%
2018/11/22	0	0.00	2	38.15	38.00	-2	4,684	-0.04%
2018/11/21	6	36.92	0	0.00	37.05	6	4,700	0.13%
2018/11/20	1	38.20	0	0.00	38.25	1	4,633	0.02%
2018/11/19	0	0.00	2	39.03	39.20	-2	4,569	-0.04%
2018/11/16	1	37.75	0	0.00	38.50	1	4,576	0.02%
2018/11/15	17	38.71	11	38.11	38.30	6	4,481	0.13%
2018/11/14	10	40.20	0	0.00	40.20	10	4,495	0.22%
2018/11/13	8	40.30	0	0.00	40.40	8	4,610	0.17%
2018/11/12	4	41.60	3	41.90	41.45	1	4,841	0.02%
2018/11/05	1	41.40	1	41.35	41.50	0	5,310	0.00%
2018/11/02	5	42.42	4	42.95	42.05	1	5,347	0.02%
2018/11/01	0	0.00	8	42.24	42.50	-8	5,348	-0.15%
2018/10/31	0	0.00	2	40.15	40.45	-2	5,354	-0.04%
2018/10/30	1	38.80	0	0.00	39.00	1	5,361	0.02%
2018/10/29	1	39.35	2	41.20	39.90	-1	5,366	-0.02%
2018/10/25	1	37.00	3	39.10	39.00	-2	5,461	-0.04%
2018/10/23	1	39.70	1	39.35	39.10	0	5,492	0.00%
2018/10/22	4	39.55	1	39.45	39.45	3	5,610	0.05%
2018/10/19	10	39.05	0	0.00	40.20	10	5,771	0.17%
2018/10/16	1	41.80	0	0.00	41.70	1	6,429	0.02%
2018/10/15	5	41.80	0	0.00	41.75	5	6,534	0.08%
2018/10/12	5	41.85	0	0.00	42.50	5	6,653	0.08%
2018/10/11	0	0.00	2	42.00	41.70	-2	6,817	-0.03%
2018/10/09	2	46.43	0	0.00	46.30	2	6,766	0.03%
2018/10/08	0	0.00	2	47.30	47.60	-2	6,735	-0.03%
2018/10/05	0	0.00	1	45.75	46.15	-1	6,728	-0.01%
2018/10/03	0	0.00	2	48.85	48.15	-2	6,761	-0.03%
2018/10/02	1	49.35	1	48.80	48.80	0	6,824	0.00%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/19	1	50.00	1	49.90	49.90	0	7,207	0.00%
2018/09/17	1	51.40	0	0.00	51.60	1	7,234	0.01%
2018/09/14	10	50.40	11	51.56	51.90	-1	7,293	-0.01%
2018/09/12	0	0.00	1	50.90	49.20	-1	7,430	-0.01%
2018/09/11	0	0.00	1	49.90	50.10	-1	7,486	-0.01%
2018/09/10	1	48.80	0	0.00	48.95	1	7,595	0.01%
2018/09/07	1	49.85	0	0.00	49.70	1	7,645	0.01%
2018/09/05	0	0.00	5	53.50	52.30	-5	7,654	-0.07%
2018/09/03	3	52.50	8	52.75	52.00	-5	7,880	-0.06%
2018/08/31	8	51.79	2	51.90	52.40	6	7,971	0.08%
2018/08/30	1	52.20	1	51.80	51.30	0	8,074	0.00%
2018/08/29	17	53.63	1	53.30	53.00	16	8,043	0.20%
2018/08/21	0	0.00	1	51.20	52.00	-1	8,311	-0.01%
2018/08/20	2	49.18	0	0.00	49.00	2	8,274	0.02%
2018/08/17	0	0.00	1	50.40	50.30	-1	8,296	-0.01%
2018/08/16	1	53.00	0	0.00	53.20	1	8,213	0.01%
2018/08/15	1	53.80	0	0.00	54.40	1	8,285	0.01%
2018/08/14	0	0.00	1	56.80	56.40	-1	8,167	-0.01%
2018/08/13	4	54.70	1	54.20	54.80	3	8,390	0.04%
2018/08/02	5	59.80	0	0.00	58.80	5	9,871	0.05%
2018/08/01	9	61.93	10	61.82	61.40	-1	9,899	-0.01%
2018/07/31	6	60.77	1	61.20	61.40	5	9,873	0.05%
2018/07/30	3	60.53	1	60.40	60.30	2	9,961	0.02%
2018/07/27	5	62.90	1	63.60	62.70	4	9,989	0.04%
2018/07/26	8	64.15	3	63.87	63.40	5	9,945	0.05%
2018/07/25	8	66.13	35	66.02	66.30	-27	9,752	-0.28%
2018/07/24	5	58.00	6	58.72	62.40	-1	9,346	-0.01%
2018/07/23	0	0.00	1	59.20	57.70	-1	9,108	-0.01%
2018/07/20	3	58.77	0	0.00	58.00	3	9,078	0.03%
2018/07/19	7	60.93	10	61.30	61.10	-3	8,995	-0.03%
2018/07/18	11	62.95	10	62.24	62.80	1	8,980	0.01%
2018/07/11	5	62.90	1	63.60	62.60	4	9,133	0.04%
2018/07/10	15	62.73	1	63.30	62.70	14	9,174	0.15%
2018/07/09	1	61.60	0	0.00	61.60	1	9,201	0.01%
2018/07/06	3	64.53	0	0.00	64.20	3	9,259	0.03%
2018/07/05	1	65.80	3	64.40	63.70	-2	9,486	-0.02%
2018/07/04	1	67.70	2	67.50	67.70	-1	9,449	-0.01%
2018/07/03	1	66.20	0	0.00	65.00	1	9,552	0.01%
2018/07/02	3	67.40	2	68.00	66.30	1	9,586	0.01%
2018/06/28	18	66.63	16	66.89	65.30	2	9,593	0.02%
2018/06/27	0	0.00	1	68.80	68.20	-1	9,591	-0.01%
2018/06/26	2	66.65	1	67.80	68.00	1	9,593	0.01%
2018/06/25	0	0.00	1	68.80	67.90	-1	9,618	-0.01%
2018/06/22	4	67.83	1	68.00	67.50	3	9,587	0.03%
2018/06/21	4	72.65	2	71.60	71.60	2	9,489	0.02%
2018/06/20	12	74.62	2	73.45	73.60	10	9,533	0.10%
2018/06/19	1	73.50	9	75.97	76.50	-8	9,505	-0.08%
2018/06/15	8	75.02	0	0.00	73.90	8	9,390	0.09%
2018/06/14	3	76.07	22	76.64	75.10	-19	9,317	-0.20%
2018/06/13	4	76.95	3	77.40	76.60	1	9,411	0.01%
2018/06/12	3	76.40	3	76.70	77.20	0	9,510	0.00%
2018/06/11	2	75.35	20	77.17	77.50	-18	9,498	-0.19%
2018/06/08	6	75.28	1	74.70	74.50	5	9,390	0.05%
2018/06/07	8	75.06	0	0.00	74.30	8	9,394	0.09%
2018/06/06	7	76.40	0	0.00	76.40	7	9,451	0.07%
2018/06/05	14	78.58	1	76.20	76.20	13	9,464	0.14%
2018/06/04	10	79.90	0	0.00	78.80	10	9,714	0.10%
2018/06/01	0	0.00	2	80.20	79.90	-2	9,873	-0.02%
2018/05/31	25	81.08	16	80.04	79.10	9	9,878	0.09%
2018/05/30	5	78.60	2	79.00	78.60	3	9,870	0.03%
2018/05/29	8	81.41	1	80.80	80.80	7	9,810	0.07%
2018/05/28	17	82.11	1	82.80	82.20	16	9,801	0.16%
2018/05/25	2	85.70	0	0.00	83.50	2	9,755	0.02%
2018/05/24	0	0.00	1	85.20	86.40	-1	9,690	-0.01%
2018/05/23	2	89.55	19	87.27	87.50	-17	9,635	-0.18%
2018/05/22	16	88.44	2	86.30	88.80	14	9,591	0.15%
2018/05/21	11	87.07	7	88.19	86.30	4	9,635	0.04%
2018/05/18	15	82.05	53	82.15	85.20	-38	9,483	-0.40%
2018/05/17	45	80.02	8	79.30	80.60	37	9,237	0.40%
2018/05/16	2	76.15	4	79.85	75.60	-2	9,016	-0.02%
2018/05/15	15	78.61	14	78.11	79.10	1	8,824	0.01%
2018/05/14	3	77.67	5.3	77.36	77.50	-2.3	8,869	-0.03%
2018/05/11	0	0.00	1	74.90	75.90	-1	8,772	-0.01%
2018/05/10	9	73.94	10	74.86	76.00	-1	8,738	-0.01%
2018/05/09	2	72.40	2	71.90	71.90	0	8,561	0.00%
2018/05/08	3	70.17	2	70.00	69.60	1	8,500	0.01%
2018/05/07	4	71.00	3	71.17	71.60	1	8,561	0.01%
2018/05/04	1	69.20	8	68.61	69.30	-7	8,656	-0.08%
2018/05/03	2	66.70	1	67.00	66.30	1	8,631	0.01%
2018/05/02	1	65.70	2	65.35	64.70	-1	8,727	-0.01%
2018/04/30	1	64.50	0	0.00	65.40	1	9,013	0.01%
2018/04/27	23	63.88	23	63.46	63.90	0	9,098	0.00%
2018/04/26	0	0.00	2	63.80	63.50	-2	9,209	-0.02%
2018/04/25	1	64.50	0	0.00	64.50	1	9,162	0.01%
2018/04/24	1	64.80	2	65.50	65.90	-1	9,217	-0.01%
2018/04/23	1	65.70	2	64.80	65.40	-1	9,242	-0.01%
2018/04/20	4	65.40	0	0.00	64.50	4	9,316	0.04%
2018/04/18	0	0.00	4	66.80	67.00	-4	9,337	-0.04%
2018/04/17	8	65.68	1	65.20	65.80	7	9,534	0.07%
2018/04/16	3	67.23	3	66.90	66.70	0	9,561	0.00%
2018/04/13	0	0.00	1	69.20	69.50	-1	9,646	-0.01%
2018/04/12	1	73.50	0	0.00	71.20	1	9,783	0.01%
2018/04/11	2	71.80	6	71.65	73.20	-4	9,756	-0.04%
2018/04/09	12	71.15	12	71.89	70.00	0	9,651	0.00%
2018/04/03	0	0.00	3	69.63	68.50	-3	9,496	-0.03%
2018/04/02	0	0.00	2	68.00	67.70	-2	9,481	-0.02%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/28	1	67.10	0	0.00	66.80	1	9,330	0.01%
2018/03/23	4	64.83	3	64.87	66.60	1	9,455	0.01%
2018/03/22	9	66.74	10	66.06	66.00	-1	9,397	-0.01%
2018/03/21	6	67.08	6	66.90	66.70	0	9,471	0.00%
2018/03/20	3	66.60	6	67.10	67.20	-3	9,688	-0.03%
2018/03/19	11	67.23	12	67.55	66.90	-1	9,804	-0.01%
2018/03/16	9	67.39	6	68.07	69.10	3	9,671	0.03%
2018/03/15	13	67.38	12	67.92	67.70	1	9,560	0.01%
2018/03/14	2	66.65	1	66.80	66.30	1	9,556	0.01%
2018/03/13	14	67.14	13	67.16	66.30	1	9,590	0.01%
2018/03/12	15	66.63	11	66.67	66.60	4	9,519	0.04%
2018/03/09	1	69.40	1	70.00	69.40	0	9,414	0.00%
2018/03/08	4	73.80	3	75.33	72.40	1	9,334	0.01%
2018/03/07	0	0.00	2	73.00	72.70	-2	8,991	-0.02%
2018/03/05	1	69.70	2	70.50	69.90	-1	8,961	-0.01%
2018/03/01	2	69.20	3	69.10	70.80	-1	9,006	-0.01%
2018/02/27	2	71.50	1	70.30	70.30	1	8,924	0.01%
2018/02/26	2	73.10	3	73.10	72.60	-1	8,835	-0.01%
2018/02/23	2	73.00	3	74.53	72.10	-1	8,758	-0.01%
2018/02/22	3	73.00	0	0.00	72.50	3	8,743	0.03%
2018/02/21	1	73.20	0	0.00	74.10	1	8,709	0.01%
2018/02/08	6	66.77	6	67.42	67.00	0	8,355	0.00%
2018/02/07	1	68.40	1	69.30	66.00	0	8,327	0.00%
2018/02/06	2	64.80	7	65.01	64.70	-5	8,225	-0.06%
2018/02/05	2	69.90	0	0.00	69.00	2	8,162	0.02%
2018/02/02	0	0.00	2	73.90	74.40	-2	8,218	-0.02%
2018/02/01	1	72.80	1	73.60	71.70	0	8,375	0.00%
2018/01/31	4	73.10	0	0.00	72.70	4	8,392	0.05%
2018/01/30	1	73.00	0	0.00	74.20	1	8,342	0.01%
2018/01/29	0	0.00	6	73.10	75.00	-6	8,311	-0.07%
2018/01/26	8	70.99	0	0.00	70.40	8	8,146	0.10%
2018/01/25	6	72.37	3	72.27	72.80	3	8,089	0.04%
2018/01/24	4	71.40	12	72.83	70.30	-8	8,017	-0.10%
2018/01/23	12	68.73	3	67.93	67.00	9	7,896	0.11%
2018/01/22	2	66.35	1	65.90	67.30	1	7,883	0.01%
2018/01/19	0	0.00	3	65.03	65.00	-3	7,927	-0.04%
2018/01/17	0	0.00	8	64.50	65.20	-8	8,030	-0.10%
2018/01/16	10	63.57	0	0.00	63.00	10	8,226	0.12%
2018/01/15	0	0.00	13	64.55	63.30	-13	8,247	-0.16%
2018/01/12	2	66.80	28	68.49	65.60	-26	8,190	-0.32%
2018/01/11	42	67.61	8	66.38	68.00	34	8,023	0.42%
2018/01/10	5	63.00	1	61.10	61.90	4	7,768	0.05%
2018/01/09	2	62.00	2	62.50	61.50	0	7,634	0.00%
2018/01/08	1	60.60	3	60.37	61.00	-2	7,466	-0.03%
2018/01/05	1	57.90	0	0.00	58.20	1	7,233	0.01%
2018/01/04	7	57.27	6	57.62	59.20	1	7,106	0.01%
2018/01/03	1	53.70	2	54.20	55.30	-1	6,888	-0.01%