技嘉 (2376)-元大-三重券商分點個股進出

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
328.5
漲跌
▼1.5
漲幅
-0.45%
成交量
9,079張
產業
上市電腦週邊類股
1788人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-三重券商分點個股進出

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-三重券商分點個股進出
元大-三重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
2024/05/22	3	329.17	1	328.00	328.50	2	17,111	0.01%
2024/05/21	9	328.11	12.1	329.07	330.00	-3.1	17,541	-0.02%
2024/05/20	7	327.06	8	326.51	325.00	-1	17,657	-0.01%
2024/05/17	7	324.00	8.3	323.06	322.50	-1.2	17,899	-0.01%
2024/05/16	2.1	314.02	8	316.06	314.50	-5.9	17,937	-0.03%
2024/05/15	11.1	312.33	3	312.17	311.00	8.1	18,425	0.04%
2024/05/14	2.1	317.61	3.2	315.58	320.00	-1.1	18,814	-0.01%
2024/05/13	3.1	312.34	4.4	312.70	313.00	-1.3	19,032	-0.01%
2024/05/10	5.2	305.56	5	305.90	307.00	0.2	19,496	0.00%
2024/05/09	5.1	309.43	8	312.19	310.00	-2.9	19,704	-0.01%
2024/05/08	21.8	314.60	12.2	315.23	311.50	9.6	19,933	0.05%
2024/05/07	10.1	302.92	13.1	300.93	312.00	-3.1	20,004	-0.02%
2024/05/06	10.1	292.65	4	293.86	292.00	6.1	19,941	0.03%
2024/05/03	7	290.00	6	287.25	286.00	1	20,066	0.01%
2024/05/02	10.1	288.71	9	287.89	288.50	1.1	20,359	0.01%
2024/04/30	1	300.50	1	300.50	299.00	0	20,433	0.00%
2024/04/29	4.1	301.26	5	301.10	301.00	-0.9	20,774	0.00%
2024/04/26	9	297.50	11	298.27	295.50	-2	21,500	-0.01%
2024/04/25	6	290.92	7	293.43	290.50	-1	21,841	0.00%
2024/04/24	4	295.25	6	290.58	299.50	-2	21,890	-0.01%
2024/04/23	9	281.83	4	285.50	281.00	5	21,915	0.02%
2024/04/22	5.1	283.34	5.3	286.15	282.50	-0.2	21,890	0.00%
2024/04/19	14.2	295.66	25.8	291.06	292.50	-11.5	21,857	-0.05%
2024/04/18	9	303.89	8.1	304.25	302.00	0.9	21,884	0.00%
2024/04/17	14	303.61	14	306.50	308.00	0	22,149	0.00%
2024/04/16	20	302.48	21	301.95	302.00	-1	22,111	0.00%
2024/04/15	13.2	306.74	9.1	309.33	302.00	4.1	22,218	0.02%
2024/04/12	7.3	322.57	5	322.30	318.00	2.3	22,071	0.01%
2024/04/11	6.3	320.36	5	320.60	320.50	1.3	22,015	0.01%
2024/04/10	22.7	340.64	16.2	330.35	320.00	6.5	21,964	0.03%
2024/04/09	17	338.82	16	340.56	335.00	1	21,664	0.00%
2024/04/08	8.1	334.54	22.1	331.79	340.00	-14	21,721	-0.06%
2024/04/03	8.2	315.64	10.1	314.10	317.50	-1.9	21,494	-0.01%
2024/04/02	10.8	317.84	12	316.25	317.00	-1.3	21,370	-0.01%
2024/04/01	6.2	318.87	17	319.15	318.50	-10.8	21,222	-0.05%
2024/03/29	17	318.24	15	317.73	316.00	2	21,146	0.01%
2024/03/28	8.1	310.60	5	311.40	313.00	3.1	20,885	0.01%
2024/03/27	8	307.13	12	306.21	310.00	-4	20,888	-0.02%
2024/03/26	14	305.18	9	307.78	304.50	5	20,952	0.02%
2024/03/25	36	307.74	19	307.11	306.00	17	20,978	0.08%
2024/03/22	32.2	300.97	24	296.01	303.00	8.2	21,011	0.04%
2024/03/21	11.4	291.87	103	290.67	291.00	-91.6	20,568	-0.45%	大賣/
2024/03/20	112.3	300.80	107	294.42	295.00	5.3	20,540	0.03%	大買/大賣/
2024/03/19	116.1	307.71	107	305.45	305.00	9.1	20,591	0.04%	大買/大賣/
2024/03/18	106.1	311.54	8	310.81	310.50	98.1	20,605	0.48%	大買/
2024/03/15	114	315.19	109.1	320.40	313.00	5	20,670	0.02%	大買/大賣/
2024/03/14	8	323.61	14	319.82	317.50	-6	20,584	-0.03%
2024/03/13	19.2	332.10	19.1	341.03	328.00	0.1	20,968	0.00%
2024/03/12	10	359.89	5.5	359.82	355.00	4.5	20,947	0.02%
2024/03/11	11.1	364.45	5.6	366.53	360.00	5.5	21,071	0.03%
2024/03/08	20.1	361.18	18	363.25	358.00	2.1	20,879	0.01%
2024/03/07	7.1	363.76	5	361.40	359.00	2.1	20,680	0.01%
2024/03/06	22	363.50	17.6	363.83	362.50	4.4	20,673	0.02%
2024/03/05	16.5	361.85	16	360.53	361.50	0.5	20,875	0.00%
2024/03/04	36.5	367.80	26.2	364.56	354.50	10.3	20,978	0.05%
2024/03/01	14	353.54	17.1	356.01	361.00	-3.1	20,553	-0.02%
2024/02/29	19.1	338.06	17.1	340.17	345.00	2.1	20,268	0.01%
2024/02/27	25.4	330.92	21.1	333.61	334.00	4.2	20,072	0.02%
2024/02/26	14.2	336.78	18.7	334.36	335.00	-4.5	20,034	-0.02%
2024/02/23	18.1	352.83	21	352.65	342.50	-2.9	20,105	-0.01%
2024/02/22	32	358.74	17.2	353.31	347.00	14.8	20,284	0.07%
2024/02/21	10.2	347.84	16.1	350.30	347.50	-5.9	19,874	-0.03%
2024/02/20	18.2	358.88	16.8	357.13	357.00	1.4	19,790	0.01%
2024/02/19	16.1	367.43	7	372.78	366.50	9.1	19,592	0.05%
2024/02/16	8	377.37	8	382.88	381.00	0	19,637	0.00%
2024/02/15	3.3	369.06	8	367.70	370.50	-4.7	19,260	-0.02%
2024/02/05	5.1	337.65	7	340.00	337.00	-1.9	18,948	-0.01%
2024/02/02	5	329.01	9.5	331.58	333.00	-4.5	18,947	-0.02%
2024/02/01	6.1	308.84	7	308.71	313.50	-0.9	18,987	0.00%
2024/01/31	9	304.67	9.2	308.84	309.00	-0.2	19,098	0.00%
2024/01/30	3.1	301.71	5	303.70	305.00	-1.9	19,085	-0.01%
2024/01/29	0	0.00	4.2	292.01	295.00	-4.2	19,111	-0.02%
2024/01/26	3.2	284.98	1	284.00	284.00	2.2	19,311	0.01%
2024/01/25	25	295.21	23	291.96	292.00	2	19,532	0.01%
2024/01/24	2	293.50	1.2	294.43	293.50	0.8	19,400	0.00%
2024/01/23	8	292.75	8	293.49	291.00	0	19,559	0.00%
2024/01/22	11	290.50	18.2	293.33	297.50	-7.1	19,345	-0.04%
2024/01/19	3	269.33	19	268.55	270.50	-16	18,793	-0.09%
2024/01/18	3.1	256.89	4.1	255.70	256.00	-1	18,715	-0.01%
2024/01/17	13	261.92	5.2	258.16	257.00	7.8	18,829	0.04%
2024/01/16	4.2	261.34	6.2	261.74	261.50	-2	18,890	-0.01%
2024/01/15	1	261.00	7.4	263.22	260.50	-6.4	19,056	-0.03%
2024/01/12	3	261.50	3.1	264.42	262.00	-0.1	19,319	0.00%
2024/01/11	4	259.88	13.4	257.33	263.00	-9.4	19,423	-0.05%
2024/01/10	7.1	248.43	3	248.17	247.50	4.1	19,718	0.02%
2024/01/09	3.1	250.73	12.5	252.35	252.00	-9.4	19,960	-0.05%
2024/01/08	3.1	244.44	0	0.00	241.50	3.1	19,988	0.02%
2024/01/05	7.1	247.48	3	244.53	243.00	4.1	20,430	0.02%
2024/01/04	2	248.25	3.1	249.00	247.00	-1.1	20,781	-0.01%
2024/01/03	11.2	249.77	6	249.08	247.50	5.2	21,367	0.02%
2024/01/02	6.1	250.65	5	251.70	255.00	1.1	21,383	0.01%
2023/12/29	2	267.00	2	269.00	266.00	0	21,203	0.00%
2023/12/28	4.1	265.75	3	265.67	265.50	1.1	21,225	0.01%
2023/12/27	13.3	262.94	14	263.71	264.00	-0.7	21,380	0.00%
2023/12/26	6	263.41	7	264.07	264.00	-1	21,804	0.00%
2023/12/25	2	263.00	4	263.25	263.50	-2	22,253	-0.01%
2023/12/22	5.2	261.83	5.2	262.48	259.00	0	22,547	0.00%
2023/12/21	7	257.43	1	259.50	262.00	6	22,777	0.03%
2023/12/20	4.1	262.24	5.4	261.79	261.50	-1.3	23,024	-0.01%
2023/12/19	9	256.83	9	258.22	260.00	0	23,341	0.00%
2023/12/18	106.1	252.75	201	255.53	255.50	-94.9	23,623	-0.40%	大買/大賣/
2023/12/15	104.1	257.76	124	254.29	254.00	-19.9	24,052	-0.08%	大買/大賣/
2023/12/14	123.1	260.50	9	257.67	257.50	114.1	24,102	0.47%	大買/鉅額交易
2023/12/13	3.1	254.89	2.1	252.46	250.00	1	24,239	0.00%
2023/12/12	1.1	252.14	4	252.88	250.50	-2.9	24,357	-0.01%
2023/12/11	8	254.12	5	254.31	251.50	3	24,544	0.01%
2023/12/08	19.2	266.78	18	262.83	258.50	1.2	24,567	0.00%
2023/12/07	21.3	253.31	7	254.72	259.50	14.3	24,442	0.06%
2023/12/06	3	244.33	14.6	241.20	243.50	-11.5	24,601	-0.05%
2023/12/05	9	231.50	1	228.52	228.50	8	24,768	0.03%
2023/12/04	13	238.73	6.1	239.57	236.00	6.9	25,017	0.03%
2023/12/01	2.1	246.56	2	246.50	246.00	0.1	25,087	0.00%
2023/11/30	2.1	249.93	4.1	248.86	250.00	-2.1	25,309	-0.01%
2023/11/29	4	242.50	8.3	242.82	243.50	-4.3	25,290	-0.02%
2023/11/28	1	232.00	7	234.14	235.00	-6	25,443	-0.02%
2023/11/27	0.3	229.50	1.3	232.38	230.00	-1	26,463	0.00%
2023/11/24	0.1	233.53	0	234.00	232.00	0.1	26,978	0.00%
2023/11/22	8.1	236.31	3	236.50	233.50	5.1	27,809	0.02%
2023/11/21	9.3	243.03	8.6	243.61	244.00	0.7	27,996	0.00%
2023/11/20	10	232.50	11.2	231.69	233.00	-1.2	28,514	0.00%
2023/11/17	3.3	230.65	2.3	232.15	230.50	1	28,784	0.00%
2023/11/16	5	231.80	8	232.69	233.00	-3	29,414	-0.01%
2023/11/15	15.1	231.14	6.8	229.66	228.50	8.3	29,340	0.03%
2023/11/14	6.3	228.43	11.3	228.79	229.50	-5	29,350	-0.02%
2023/11/13	2.4	229.06	4.3	226.47	225.50	-1.9	29,605	-0.01%
2023/11/10	2.7	228.55	2.6	225.84	230.50	0.1	29,695	0.00%
2023/11/09	4.5	229.53	2.5	231.80	231.00	2	29,822	0.01%
2023/11/08	7	226.50	7	227.07	224.50	0	29,683	0.00%
2023/11/07	2	216.00	2	219.25	220.50	0	29,783	0.00%
2023/11/06	9	217.89	6	220.33	220.00	3	30,121	0.01%
2023/11/03	2.7	225.26	1.8	221.06	220.50	0.9	30,274	0.00%
2023/11/02	5.8	227.88	6	227.40	226.50	-0.1	30,540	0.00%
2023/11/01	0.6	218.21	0.6	219.20	221.00	0	30,490	0.00%
2023/10/31	5.6	226.80	11.1	220.83	217.50	-5.5	30,708	-0.02%
2023/10/30	1.5	234.28	1.5	232.50	232.50	0	30,679	0.00%
2023/10/27	3.6	236.38	3.6	234.72	235.50	0	30,856	0.00%
2023/10/26	12	233.17	12	232.33	232.00	0	31,051	0.00%
2023/10/25	4.4	246.42	3.3	248.15	245.50	1.1	31,115	0.00%
2023/10/24	0.8	242.63	1.6	243.88	247.00	-0.8	31,257	0.00%
2023/10/23	2.4	242.42	1.3	240.13	239.00	1.2	31,608	0.00%
2023/10/20	2.3	238.85	4.2	240.16	241.50	-2	32,203	-0.01%
2023/10/19	1	242.00	0	0.00	243.00	1	32,573	0.00%
2023/10/18	22.7	252.42	24.6	254.27	246.00	-1.9	33,002	-0.01%
2023/10/17	17.7	265.53	10	263.90	261.50	7.7	32,569	0.02%
2023/10/16	6.3	266.92	4.3	268.05	265.50	2	32,685	0.01%
2023/10/13	8.4	275.62	6	270.75	271.00	2.4	33,080	0.01%
2023/10/12	10	284.30	11	286.23	284.50	-1	32,909	0.00%
2023/10/11	11.6	293.29	9.6	281.06	274.00	2	33,130	0.01%
2023/10/06	3.5	291.97	7.4	290.61	289.50	-3.9	33,267	-0.01%
2023/10/05	5	288.80	7	287.36	288.00	-2	33,634	-0.01%
2023/10/04	1	281.50	3	285.00	287.50	-2	33,823	-0.01%
2023/10/03	10.1	290.81	5	291.60	290.00	5	34,036	0.01%
2023/10/02	17.5	293.21	14.4	292.31	290.00	3.1	34,069	0.01%
2023/09/28	19	288.63	14.7	285.41	281.50	4.3	33,874	0.01%
2023/09/27	2	281.27	10	276.67	284.50	-8	33,745	-0.02%
2023/09/26	1.2	280.08	5.2	280.77	275.50	-4	33,843	-0.01%
2023/09/25	20.2	275.02	12.3	276.10	274.50	7.9	33,822	0.02%
2023/09/22	5	269.60	3	274.49	279.00	2	33,668	0.01%
2023/09/21	5	262.39	5	260.00	268.50	0	33,359	0.00%
2023/09/20	19.5	265.70	24.5	260.78	263.50	-5	33,008	-0.02%
2023/09/19	5.5	260.20	5.5	258.55	253.50	0	32,760	0.00%
2023/09/18	9.7	260.67	4.5	261.89	260.00	5.2	32,765	0.02%
2023/09/15	7	274.78	184	271.52	271.50	-177	32,493	-0.54%	大賣/鉅額交易
2023/09/14	191.5	275.63	13.5	278.33	278.00	178	32,446	0.55%	大買/鉅額交易
2023/09/13	11.3	267.00	6.3	266.28	267.50	5	32,186	0.02%
2023/09/12	5.6	271.63	5.5	275.58	270.50	0.1	32,289	0.00%
2023/09/11	8.6	287.33	5.2	289.67	279.50	3.4	32,135	0.01%
2023/09/08	29.4	314.94	23.8	315.69	307.50	5.6	31,678	0.02%
2023/09/07	27.2	308.39	22	305.53	314.50	5.1	31,645	0.02%
2023/09/06	16.5	311.05	12.5	311.40	306.50	4	31,971	0.01%
2023/09/05	24.3	311.87	22	314.41	311.00	2.3	32,151	0.01%
2023/09/04	5.5	317.92	3.1	315.55	316.00	2.4	31,990	0.01%
2023/09/01	15.1	338.52	17.1	329.82	323.00	-2.1	32,027	-0.01%
2023/08/31	15	344.77	10	347.95	341.00	5	31,778	0.02%
2023/08/30	11.2	364.70	8.4	365.43	354.00	2.8	31,011	0.01%
2023/08/29	6	352.25	14.1	352.54	354.00	-8.1	31,023	-0.03%
2023/08/28	13	344.70	258	346.56	345.00	-245	30,750	-0.80%	大賣/鉅額交易
2023/08/25	265.4	349.79	12.5	343.62	342.50	252.9	30,385	0.83%	大買/鉅額交易
2023/08/24	177.5	349.92	187.4	360.91	354.00	-10	30,075	-0.03%	大買/大賣/
2023/08/23	4.2	331.74	13.1	334.26	334.50	-8.9	29,494	-0.03%
2023/08/22	30.4	336.97	25.4	338.62	335.50	4.9	30,070	0.02%
2023/08/21	4	311.50	3	313.50	310.50	1	29,770	0.00%
2023/08/18	2.4	326.71	2.7	319.59	312.00	-0.3	29,911	0.00%
2023/08/17	3.5	328.29	3.6	331.23	331.00	-0.1	29,649	0.00%
2023/08/16	11	316.77	8.1	320.79	334.50	2.9	29,316	0.01%
2023/08/15	19.2	315.54	23.2	315.11	316.00	-4	29,189	-0.01%
2023/08/14	109.5	294.35	106.3	295.99	296.00	3.2	29,144	0.01%	大買/大賣/
2023/08/11	4.3	305.93	5.2	301.63	300.50	-0.9	29,103	0.00%
2023/08/10	12	299.21	5	298.80	296.00	7	28,971	0.02%
2023/08/09	109.4	331.73	291.2	344.99	328.50	-181.8	28,392	-0.64%	大買/大賣/鉅額交易
2023/08/08	211	341.85	21.1	342.63	333.50	189.9	27,833	0.68%	大買/鉅額交易
2023/08/07	6	324.42	9.2	329.03	336.50	-3.2	27,317	-0.01%
2023/08/04	6	302.33	4.6	302.89	306.00	1.4	27,098	0.01%
2023/08/02	2.6	312.18	2.7	308.88	297.00	-0.1	26,783	0.00%
2023/08/01	3	319.29	6	316.91	319.00	-3	26,423	-0.01%
2023/07/31	18.3	340.20	15.5	340.14	314.00	2.8	26,171	0.01%
2023/07/28	12	344.33	16.6	343.25	347.50	-4.6	25,871	-0.02%
2023/07/27	28.1	339.73	170.2	332.31	332.00	-142.2	25,518	-0.56%	大賣/鉅額交易
2023/07/26	181.1	340.47	39	339.09	333.00	142.1	25,212	0.56%	大買/鉅額交易
2023/07/25	24.5	365.79	19.1	360.52	352.50	5.4	24,586	0.02%
2023/07/24	9	334.60	11.1	339.79	354.50	-2	23,766	-0.01%
2023/07/21	103	303.92	152	318.61	322.50	-49	23,010	-0.21%	大買/大賣/
2023/07/20	53	300.96	5	301.20	305.00	48	22,300	0.22%
2023/07/19	16	305.06	12	304.26	298.50	4	22,068	0.02%
2023/07/18	14	305.51	168	307.03	312.50	-154	21,625	-0.71%	大賣/鉅額交易
2023/07/17	173.2	304.29	11.1	294.09	293.50	162.1	20,944	0.77%	大買/鉅額交易
2023/07/14	27	296.02	23	297.24	296.00	4	20,668	0.02%
2023/07/13	41.4	320.52	41	307.96	295.50	0.4	20,034	0.00%
2023/07/12	12.1	291.80	13	296.11	304.00	-0.9	19,203	0.00%
2023/07/11	7	277.63	6	278.25	276.50	1	18,647	0.01%
2023/07/10	14	272.46	15	272.57	273.50	-1	18,304	-0.01%
2023/07/07	1	261.00	1.3	260.65	261.00	-0.3	17,909	0.00%
2023/07/06	4	265.12	3	264.99	264.00	1	17,667	0.01%
2023/07/05	1.3	262.10	1	265.95	265.00	0.2	17,349	0.00%
2023/07/04	55	250.79	267	254.75	272.50	-212	16,996	-1.25%	大賣/鉅額交易
2023/07/03	348.1	247.01	140	255.61	248.00	208.1	16,641	1.25%	大買/大賣/鉅額交易
2023/06/30	51.1	231.86	187	241.46	243.50	-135.9	16,329	-0.83%	大賣/鉅額交易
2023/06/29	149	231.87	139	232.88	233.00	10	16,120	0.06%	大買/大賣/
2023/06/28	131	235.20	85	227.00	227.00	46	15,875	0.29%	大買/
2023/06/27	93.1	239.80	272.1	232.79	233.00	-179	15,635	-1.15%	大賣/鉅額交易
2023/06/26	275.1	248.53	8	246.18	243.50	267	15,298	1.75%	大買/鉅額交易
2023/06/21	3	258.98	34.1	258.84	260.00	-31	15,061	-0.21%
2023/06/20	29.1	254.05	3.3	255.81	256.00	25.7	14,909	0.17%
2023/06/19	1	249.58	4	249.64	252.50	-3	14,742	-0.02%
2023/06/16	5.1	257.78	4	257.11	254.50	1.1	14,558	0.01%
2023/06/15	6	248.17	1	244.50	246.00	5	14,123	0.04%
2023/06/14	1.2	241.73	4	242.39	242.50	-2.8	13,790	-0.02%
2023/06/13	9	246.94	17	239.65	245.00	-8	13,545	-0.06%
2023/06/12	7	245.51	7.1	246.94	243.00	-0.1	13,144	0.00%
2023/06/09	4	231.55	5	234.72	240.50	-1	12,421	-0.01%
2023/06/08	3	220.00	3	220.99	219.00	0	11,937	0.00%
2023/06/07	8	216.52	5.1	219.32	224.50	2.9	11,744	0.02%
2023/06/06	2.1	208.47	3	208.49	209.00	-1	11,416	-0.01%
2023/06/05	0.1	203.50	1	209.50	211.50	-0.9	11,220	-0.01%
2023/06/02	14	203.50	20	201.68	203.00	-6	10,857	-0.06%
2023/06/01	11	188.32	14	187.14	190.50	-3	10,204	-0.03%
2023/05/31	9	186.06	4	186.38	186.50	5	9,895	0.05%
2023/05/30	9	182.00	10	182.70	184.50	-1	9,695	-0.01%
2023/05/29	13	185.85	5	185.30	186.00	8	9,462	0.08%
2023/05/26	137.1	185.60	136	190.26	185.00	1.1	9,012	0.01%	大買/大賣/
2023/05/25	0	0.00	2	181.25	180.00	-2	8,182	-0.02%
2023/05/24	1	162.00	138	163.51	165.00	-137	7,686	-1.78%	大賣/鉅額交易
2023/05/23	137	161.14	93	160.00	160.00	44	7,391	0.60%	大買/
2023/05/22	93	161.18	0	0.00	161.50	93	7,261	1.28%
2023/05/19	10	159.35	2	162.50	164.00	8	7,143	0.11%
2023/05/18	1	153.00	7	157.64	159.50	-6	6,904	-0.09%
2023/05/17	10	147.60	11	148.95	149.50	-1	6,508	-0.02%
2023/05/16	3	143.50	8.1	143.82	144.50	-5.1	6,089	-0.08%
2023/05/15	2	137.50	1	138.50	135.50	1	5,715	0.02%
2023/05/12	1	138.00	0	0.00	139.00	1	5,663	0.02%
2023/05/09	0	0.00	1	138.03	139.00	-1	5,615	-0.02%
2023/05/08	1	135.50	0	0.00	135.00	1	5,574	0.02%
2023/05/03	0	0.00	1	135.00	132.50	-1	5,678	-0.02%
2023/04/27	0	0.00	1	131.50	131.50	-1	5,916	-0.02%
2023/04/26	1	128.50	0	0.00	129.00	1	5,943	0.02%
2023/04/24	0	0.00	1	133.50	135.00	-1	5,966	-0.02%
2023/04/20	0	133.50	1	134.50	134.00	-1	6,069	-0.02%
2023/04/19	4	134.50	3	135.50	134.50	1	6,132	0.02%
2023/04/18	1	134.51	1	136.50	135.50	0	6,115	0.00%
2023/04/14	1	134.00	0	0.00	134.50	1	6,224	0.02%
2023/04/13	0	0.00	0.2	132.00	132.00	-0.2	6,302	0.00%
2023/04/12	0	0.00	1	136.00	136.50	-1	6,266	-0.02%
2023/04/11	1	135.00	0	0.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	1.1	134.91	136.50	-1.1	6,250	-0.02%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	1.2	135.64	138.00	-1.2	6,239	-0.02%
2023/03/31	0.1	133.00	1	133.00	133.50	-0.9	6,146	-0.01%
2023/03/30	2	133.24	1	133.50	133.00	1	6,240	0.02%
2023/03/29	4	130.00	2	130.00	130.00	2	6,253	0.03%
2023/03/28	2	128.00	5.3	127.57	128.00	-3.3	6,421	-0.05%
2023/03/27	1	127.50	0	0.00	128.00	1	6,570	0.02%
2023/03/24	0	0.00	3.2	128.33	129.00	-3.2	6,994	-0.05%
2023/03/23	1	124.50	0.1	125.00	126.00	0.9	7,530	0.01%
2023/03/22	3	123.17	1.3	122.88	123.50	1.7	7,667	0.02%
2023/03/17	0.2	118.00	0	0.00	118.50	0.2	7,610	0.00%
2023/03/15	1	118.50	1	120.00	119.00	0	7,704	0.00%
2023/03/13	1	118.50	2	118.25	118.50	-1	7,758	-0.01%
2023/03/10	7	119.79	7	118.86	120.00	0	7,731	0.00%
2023/03/09	0	0.00	1	119.50	119.00	-1	7,803	-0.01%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/02/24	3	122.50	3	122.33	119.00	0	8,196	0.00%
2023/02/23	0	0.00	0.5	120.50	120.50	-0.5	8,349	-0.01%
2023/02/21	0.1	116.00	0	0.00	116.50	0.1	8,830	0.00%
2023/02/20	0.3	117.05	0	0.00	116.50	0.3	9,029	0.00%
2023/02/17	2.1	117.52	1	118.00	117.50	1.1	9,090	0.01%
2023/02/16	0.1	120.00	1	120.99	121.00	-1	9,203	-0.01%
2023/02/15	0	119.00	0	0.00	119.00	0	9,259	0.00%
2023/02/14	0.3	118.50	1	118.00	119.00	-0.7	9,307	-0.01%
2023/02/10	6.2	117.02	6	117.00	117.00	0.2	9,518	0.00%
2023/02/09	5	118.60	3	120.00	117.00	2	9,760	0.02%
2023/02/08	7	120.43	6.2	121.26	120.00	0.9	9,879	0.01%
2023/02/07	6	119.50	6	117.00	119.50	0	9,880	0.00%
2023/02/06	0	0.00	1	115.50	116.00	-1	9,766	-0.01%
2023/02/03	0.2	115.00	0	0.00	114.50	0.2	9,695	0.00%
2023/02/02	10	118.00	10	118.00	118.00	0	9,613	0.00%
2023/02/01	20	116.00	20	117.25	117.00	0	9,610	0.00%
2023/01/31	14	118.54	13	120.35	115.50	1	9,642	0.01%
2023/01/30	0	0.00	14	118.04	119.50	-14	9,570	-0.15%
2023/01/17	0	0.00	1	114.50	114.00	-1	9,451	-0.01%
2023/01/16	10	113.50	0.3	113.50	113.50	9.8	9,558	0.10%
2023/01/13	6	114.00	6	114.00	114.00	0	9,583	0.00%
2023/01/12	0	0.00	1	114.50	114.00	-1	9,710	-0.01%
2023/01/11	10	114.00	10.3	114.49	114.50	-0.3	10,011	0.00%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/09	10	112.00	12	113.38	113.50	-2	10,464	-0.02%
2023/01/06	0	0.00	1	111.50	112.00	-1	10,450	-0.01%
2023/01/05	4	111.88	0	112.00	110.50	4	10,448	0.04%
2023/01/04	1	110.03	1	111.50	112.00	0	10,370	0.00%
2023/01/03	1	110.49	2	108.52	111.00	-1	10,354	-0.01%
2022/12/30	1	107.00	4	107.38	106.50	-3	10,334	-0.03%
2022/12/29	3	107.50	2	107.50	107.50	1	10,358	0.01%
2022/12/26	5	105.50	5.5	106.50	105.00	-0.5	10,496	0.00%
2022/12/22	0.3	105.50	0	0.00	105.00	0.3	10,577	0.00%
2022/12/21	1	101.01	1	101.50	101.00	0	10,486	0.00%
2022/12/20	26	105.04	26	100.06	100.00	0	10,440	0.00%
2022/12/19	0	0.00	1	104.50	103.00	-1	10,318	-0.01%
2022/12/16	11	108.55	8	107.56	107.00	3	10,187	0.03%
2022/12/15	8	113.75	14.2	115.15	114.00	-6.2	9,893	-0.06%
2022/12/14	13	107.19	15	106.83	107.00	-2	9,425	-0.02%
2022/12/12	0	0.00	0.1	102.06	102.50	-0.1	9,527	0.00%
2022/12/09	0.1	102.81	0	0.00	102.50	0.1	9,695	0.00%
2022/12/08	1	101.00	1	102.50	102.50	0	9,983	0.00%
2022/12/07	1	101.50	0	0.00	101.00	1	10,046	0.01%
2022/12/06	6	104.33	3	103.67	103.50	3	10,246	0.03%
2022/12/05	1	109.01	1	109.49	108.00	0	10,310	0.00%
2022/12/02	1	110.50	0	0.00	111.00	1	10,365	0.01%
2022/12/01	2	112.20	8.1	110.39	112.50	-6.1	10,376	-0.06%
2022/11/30	0	0.00	1	108.50	108.00	-1	10,259	-0.01%
2022/11/29	2	108.50	0	0.00	108.00	2	10,182	0.02%
2022/11/28	2	108.00	1	109.00	108.50	1	10,151	0.01%
2022/11/25	7	109.29	3	108.50	107.50	4	10,102	0.04%
2022/11/21	11	108.41	6.9	108.38	108.00	4.2	9,725	0.04%
2022/11/18	11	109.78	12.6	111.55	113.00	-1.5	9,512	-0.02%
2022/11/17	0	0.00	4.2	106.68	107.00	-4.2	9,089	-0.05%
2022/11/16	8.2	103.20	11	103.45	104.00	-2.9	8,886	-0.03%
2022/11/15	1.1	98.65	0	0.00	99.00	1.1	8,682	0.01%
2022/11/11	2.5	101.40	2	104.00	101.00	0.5	8,571	0.01%
2022/11/10	2	100.50	2	100.50	100.50	0	8,519	0.00%
2022/11/09	1	102.00	1	102.00	102.50	0	8,495	0.00%
2022/11/08	3	102.33	5	101.10	101.00	-2	8,550	-0.02%
2022/11/07	12	99.60	16	100.81	102.00	-4	8,528	-0.05%
2022/11/04	4	95.63	22.1	96.19	96.80	-18.1	8,287	-0.22%
2022/11/03	3	92.27	10.5	93.92	95.10	-7.5	8,107	-0.09%
2022/11/02	0	0.00	2	92.60	92.50	-2	7,989	-0.03%
2022/11/01	1	91.70	0	0.00	91.50	1	7,996	0.01%
2022/10/31	3	92.63	2	93.05	92.50	1	8,003	0.01%
2022/10/28	16	93.05	16	92.49	92.50	0	8,131	0.00%
2022/10/27	1	93.50	6	93.22	93.00	-5	8,161	-0.06%
2022/10/26	2	91.90	3.2	91.49	91.30	-1.2	8,133	-0.01%
2022/10/25	2	90.15	0	0.00	90.20	2	8,121	0.02%
2022/10/24	1	91.80	3	92.60	90.00	-2	8,135	-0.02%
2022/10/21	1	88.50	1	90.30	90.30	0	8,075	0.00%
2022/10/20	0	0.00	0.8	90.50	90.00	-0.8	8,092	-0.01%
2022/10/19	4	90.08	3	90.00	91.60	1	8,056	0.01%
2022/10/18	1	88.60	6	89.62	89.30	-5	7,844	-0.06%
2022/10/17	2	82.80	3	83.17	83.10	-1	7,549	-0.01%
2022/10/14	3	82.80	0	0.00	82.10	3	7,581	0.04%
2022/10/12	2.1	82.69	9	83.18	82.70	-6.9	7,919	-0.09%
2022/10/11	0	82.70	2	83.40	82.90	-2	7,973	-0.02%
2022/10/07	2	86.60	1.1	86.03	84.80	0.9	7,914	0.01%
2022/10/06	1	88.90	0	0.00	89.00	1	7,802	0.01%
2022/10/05	2	90.75	6	91.33	90.60	-4	7,777	-0.05%
2022/10/04	6	90.70	7	90.63	90.70	-1	7,749	-0.01%
2022/10/03	1	87.99	0	0.00	88.40	1	7,675	0.01%
2022/09/30	0	87.90	0	0.00	88.30	0	7,713	0.00%
2022/09/29	2	89.95	1	90.50	88.90	1	7,691	0.01%
2022/09/28	0	0.00	60	90.40	88.40	-60	7,664	-0.78%
2022/09/27	1	89.00	26.5	90.05	89.00	-25.5	7,667	-0.33%
2022/09/26	1.2	88.92	0	0.00	89.20	1.2	7,668	0.02%
2022/09/23	3	92.17	1	93.10	92.20	2	7,904	0.03%
2022/09/22	1	93.10	2.5	92.50	93.00	-1.5	7,956	-0.02%
2022/09/21	2.5	90.88	1.5	91.20	90.00	1	7,830	0.01%
2022/09/20	17	93.39	2	92.70	93.20	15	7,646	0.20%
2022/09/19	9.8	95.48	15.3	95.46	95.30	-5.6	7,475	-0.07%
2022/09/16	65	94.63	13	95.10	93.70	52	7,292	0.71%
2022/09/15	70.1	95.81	26.5	94.31	95.50	43.6	7,172	0.61%
2022/09/14	12	91.33	5	91.60	91.00	7	6,920	0.10%
2022/09/13	20	94.06	21	94.71	92.90	-1	6,768	-0.01%
2022/09/12	3	90.70	2	90.36	91.10	1	6,573	0.01%
2022/09/08	0	0.00	1	86.20	86.20	-1	6,484	-0.02%
2022/09/07	3	80.70	3	81.10	80.30	0	6,467	0.00%
2022/09/06	1	81.20	0	0.00	81.20	1	6,615	0.02%
2022/09/01	1	83.92	0.1	84.80	83.90	0.9	6,762	0.01%
2022/08/31	0.1	85.80	2	85.55	85.90	-1.9	6,740	-0.03%
2022/08/30	3	84.80	3	85.50	84.50	0	6,789	0.00%
2022/08/29	1	84.70	0	0.00	84.80	1	6,829	0.01%
2022/08/26	0.7	86.16	0	0.00	87.00	0.7	6,799	0.01%
2022/08/23	0	0.00	6	84.10	83.50	-6	6,791	-0.09%
2022/08/22	6	85.30	0	0.00	85.00	6	6,893	0.09%
2022/08/19	13.1	87.15	9	87.41	87.10	4.1	6,903	0.06%
2022/08/18	1	85.20	6	85.30	86.90	-5	6,890	-0.07%
2022/08/15	0	0.00	1	85.40	85.20	-1	6,797	-0.01%
2022/08/12	9	82.80	10	81.30	82.80	-1	6,669	-0.01%
2022/08/10	3	79.20	3	79.50	79.30	0	6,543	0.00%
2022/08/08	2.1	79.47	0	0.00	79.70	2.1	6,590	0.03%
2022/08/05	0.3	80.60	0	0.00	80.60	0.3	6,588	0.00%
2022/08/04	1	80.77	0	0.00	79.60	1	6,598	0.02%
2022/08/03	2	92.40	0	0.00	92.30	2	6,507	0.03%
2022/07/29	15	91.57	12	91.44	91.40	3	6,304	0.05%
2022/07/28	1	92.50	0	0.00	90.70	1	6,307	0.02%
2022/07/27	0	89.20	0	0.00	91.00	0	6,285	0.00%
2022/07/26	1.4	90.08	0.1	90.40	89.80	1.3	6,222	0.02%
2022/07/25	0	93.70	0.3	94.04	94.00	-0.2	6,130	0.00%
2022/07/22	0	95.60	1	95.30	95.30	-1	6,050	-0.02%
2022/07/21	1.1	97.11	0	0.00	97.90	1.1	5,927	0.02%
2022/07/20	1	96.90	0.1	96.70	96.80	0.9	5,880	0.02%
2022/07/19	3.1	94.60	0	94.80	93.80	3	5,812	0.05%
2022/07/18	0.3	90.20	0	0.00	91.80	0.3	5,674	0.01%
2022/07/15	0.1	87.55	1	87.70	87.40	-0.9	5,653	-0.02%
2022/07/14	0.1	85.60	0	0.00	87.40	0.1	5,744	0.00%
2022/07/13	1.1	85.67	0	0.00	86.00	1.1	5,840	0.02%
2022/07/12	0.5	83.99	0.2	83.70	83.40	0.4	5,872	0.01%
2022/07/11	0.1	87.86	0	0.00	87.50	0.1	5,853	0.00%
2022/07/08	0	89.10	0	0.00	89.30	0	5,914	0.00%
2022/07/07	0	85.10	0.2	87.00	86.70	-0.2	5,950	0.00%
2022/07/06	1.1	87.81	1	87.20	86.00	0.1	6,044	0.00%
2022/07/05	0.2	84.80	2	86.20	86.20	-1.8	6,044	-0.03%
2022/06/30	0	88.87	5	89.20	88.70	-5	5,859	-0.08%
2022/06/29	0	91.60	0	0.00	92.00	0	5,812	0.00%
2022/06/28	1	92.91	1	94.40	93.00	0	5,798	0.00%
2022/06/27	0.2	95.60	3	95.20	95.30	-2.8	5,842	-0.05%
2022/06/23	3	92.80	3	94.10	92.30	0	5,883	0.00%
2022/06/22	2	92.65	4	92.28	92.10	-2	5,892	-0.03%
2022/06/21	0.1	94.50	0	0.00	96.50	0.1	5,892	0.00%
2022/06/20	4	94.60	1	93.70	93.90	3	5,958	0.05%
2022/06/17	0.1	98.04	1	97.60	98.00	-1	6,056	-0.02%
2022/06/16	0.1	99.68	1	101.50	98.80	-0.9	6,177	-0.01%
2022/06/15	7	100.93	0	0.00	100.00	7	6,163	0.11%
2022/06/14	4	102.51	3.4	104.25	104.00	0.6	6,154	0.01%
2022/06/13	1.5	105.68	0.1	106.55	106.00	1.4	6,167	0.02%
2022/06/10	0	0.00	0.6	110.24	109.50	-0.6	6,272	-0.01%
2022/06/09	5	114.00	4	114.75	114.00	1	6,453	0.02%
2022/06/08	3	115.50	3	116.00	114.50	0	6,731	0.00%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/01	3	112.50	3	113.00	112.50	0	7,227	0.00%
2022/05/31	0.2	112.76	1	113.50	113.00	-0.8	7,306	-0.01%
2022/05/30	5	112.20	4	112.00	112.50	1	7,376	0.01%
2022/05/27	0.5	108.00	4	107.38	108.00	-3.5	7,348	-0.05%
2022/05/26	1	105.50	1	106.50	105.00	0	7,523	0.00%
2022/05/25	2.3	105.35	0	0.00	105.50	2.3	7,686	0.03%
2022/05/24	0	0.00	1.1	105.00	104.50	-1.1	7,831	-0.01%
2022/05/23	4	106.13	0	0.00	105.50	4	7,936	0.05%
2022/05/18	1	110.50	2	109.75	110.50	-1	8,338	-0.01%
2022/05/16	0.2	108.50	0	0.00	107.50	0.2	8,507	0.00%
2022/05/11	3	107.83	2	106.75	106.00	1	8,893	0.01%
2022/05/09	0	111.00	0	0.00	110.00	0	9,013	0.00%
2022/05/06	0	0.00	0.3	111.50	111.50	-0.3	9,231	0.00%
2022/05/05	4.2	115.12	4	115.75	114.50	0.2	9,365	0.00%
2022/05/04	0	0.00	0.1	116.00	115.00	-0.1	9,416	0.00%
2022/04/29	1	111.50	0	111.50	108.50	1	9,485	0.01%
2022/04/28	1	107.50	1	109.00	108.00	0	9,529	0.00%
2022/04/27	0	0.00	1	106.00	107.50	-1	9,616	-0.01%
2022/04/26	0	0.00	2.5	108.90	108.50	-2.5	9,599	-0.03%
2022/04/25	4	107.50	0	0.00	107.00	4	9,596	0.04%
2022/04/22	0.1	114.00	0	0.00	111.50	0.1	9,530	0.00%
2022/04/20	1	114.00	0	0.00	116.00	1	9,565	0.01%
2022/04/19	0	0.00	2	114.50	113.50	-2	9,539	-0.02%
2022/04/18	1	111.99	2	112.00	111.00	-1	9,657	-0.01%
2022/04/15	3	113.00	3	112.50	112.50	0	9,847	0.00%
2022/04/14	0	116.50	1	117.00	114.50	-1	10,028	-0.01%
2022/04/13	4	115.75	7	116.00	116.00	-3	10,073	-0.03%
2022/04/12	3.1	118.44	0	0.00	117.00	3.1	10,092	0.03%
2022/04/11	4	122.75	3.1	123.40	119.50	0.9	10,188	0.01%
2022/04/08	1	122.50	0	0.00	122.50	1	10,174	0.01%
2022/04/07	5	123.70	0	0.00	122.50	5	10,113	0.05%
2022/04/06	4	129.00	0.2	128.00	127.50	3.9	10,048	0.04%
2022/04/01	1	130.50	0	0.00	130.50	1	10,021	0.01%
2022/03/31	2	129.50	0	0.00	130.00	2	10,067	0.02%
2022/03/30	2.3	129.91	0	0.00	130.00	2.3	10,111	0.02%
2022/03/29	0	0.00	8	131.50	131.00	-8	10,208	-0.08%
2022/03/28	0	0.00	1.4	129.36	131.50	-1.4	10,345	-0.01%
2022/03/25	6	131.00	7.1	130.01	130.50	-1.1	10,598	-0.01%
2022/03/24	2	127.75	1	129.50	129.50	1	10,745	0.01%
2022/03/23	0	0.00	8	129.75	129.00	-8	10,883	-0.07%
2022/03/22	9	127.22	4	127.25	128.50	5	11,334	0.04%
2022/03/21	3	132.33	0	0.00	131.00	3	11,369	0.03%
2022/03/18	1	129.00	0	0.00	130.50	1	11,535	0.01%
2022/03/17	4	129.88	1	131.00	130.50	3	12,011	0.02%
2022/03/16	2	126.25	0	0.00	127.00	2	12,303	0.02%
2022/03/15	3.1	127.73	2	126.75	126.00	1.1	12,771	0.01%
2022/03/14	5	130.60	8	129.75	130.50	-3	13,145	-0.02%
2022/03/11	7	135.43	1	133.00	133.00	6	13,092	0.05%
2022/03/10	1	139.00	5	141.30	138.50	-4	13,162	-0.03%
2022/03/09	0.2	136.38	0	0.00	136.00	0.2	13,254	0.00%
2022/03/08	2.1	138.98	0.2	139.50	135.50	1.9	13,304	0.01%
2022/03/07	11.1	141.86	0	0.00	139.50	11.1	13,326	0.08%
2022/03/04	1.2	146.09	0	0.00	148.00	1.2	13,289	0.01%
2022/03/03	2	148.50	6	148.50	148.50	-4	13,403	-0.03%
2022/03/02	1	145.50	1	146.50	146.00	0	13,442	0.00%
2022/03/01	3	145.50	8	145.44	145.50	-5	13,445	-0.04%
2022/02/25	5	140.00	3	140.33	140.00	2	13,345	0.02%
2022/02/24	2	142.00	0	0.00	141.00	2	13,363	0.01%
2022/02/23	2	146.00	6.1	145.38	148.00	-4.1	13,405	-0.03%
2022/02/22	9.1	141.34	2.1	141.31	140.00	7	13,560	0.05%
2022/02/21	1.1	148.91	0	0.00	147.50	1.1	13,689	0.01%
2022/02/18	1	150.50	2	151.50	152.50	-1	13,886	-0.01%
2022/02/17	0.1	152.00	0	0.00	152.50	0.1	14,252	0.00%
2022/02/16	5.2	151.90	4	150.88	151.50	1.2	14,789	0.01%
2022/02/15	1	150.50	2	149.50	149.50	-1	15,392	-0.01%
2022/02/14	2	144.25	7	145.00	143.50	-5	15,733	-0.03%
2022/02/11	1	153.00	1	150.00	148.00	0	16,225	0.00%
2022/02/09	4	153.50	4	151.00	152.50	0	17,851	0.00%
2022/02/08	5.1	148.27	9	149.61	152.50	-3.9	18,397	-0.02%
2022/02/07	32	146.00	1	143.50	146.00	31	18,438	0.17%
2022/01/26	15	139.60	11	141.82	137.50	4	18,851	0.02%
2022/01/25	15	141.90	16	140.34	142.00	-1	19,252	-0.01%
2022/01/24	13	138.38	7	138.79	140.00	6	19,863	0.03%
2022/01/21	8	140.13	39	140.18	141.00	-31	20,164	-0.15%
2022/01/19	0	0.00	1	144.00	143.50	-1	20,165	0.00%
2022/01/18	0	0.00	1	142.50	143.00	-1	20,268	0.00%
2022/01/17	2	139.50	2	139.50	140.50	0	20,318	0.00%
2022/01/14	2	137.00	2	137.50	138.50	0	20,520	0.00%
2022/01/13	1	140.00	0	0.00	139.50	1	21,100	0.00%
2022/01/11	3	141.17	0	0.00	141.00	3	21,319	0.01%
2022/01/10	0	0.00	1	144.00	149.00	-1	21,764	0.00%
2022/01/07	5	146.20	0	0.00	147.50	5	21,736	0.02%
2022/01/05	0	0.00	30	154.00	154.00	-30	22,262	-0.13%
2022/01/04	23	154.80	3	152.50	152.50	20	23,353	0.09%
2022/01/03	10	154.00	10	156.00	156.50	0	24,034	0.00%
2021/12/29	10	154.00	10.1	154.00	154.00	-0.1	24,031	0.00%
2021/12/27	2.1	157.05	1	155.50	155.00	1.1	24,009	0.00%
2021/12/23	10	158.00	108	155.01	155.00	-98	23,949	-0.41%	大賣/
2021/12/22	108	155.64	101	157.03	157.00	7	23,896	0.03%	大買/大賣/
2021/12/21	106	153.34	105.1	155.74	155.00	0.9	23,739	0.00%	大買/大賣/
2021/12/20	105	159.23	2	158.25	153.50	103	23,512	0.44%	大買/鉅額交易
2021/12/17	1.1	153.61	1	155.52	154.50	0	23,365	0.00%
2021/12/16	6.1	161.25	5.1	162.09	158.00	1	23,232	0.00%
2021/12/15	16	153.50	9	152.94	152.50	7	22,701	0.03%
2021/12/14	8.1	153.62	12.1	152.64	151.50	-4	22,456	-0.02%
2021/12/13	8	155.56	162.1	159.67	160.00	-154.1	22,105	-0.70%	大賣/鉅額交易
2021/12/10	4.2	147.53	48.1	151.57	152.50	-44	21,555	-0.20%
2021/12/09	11	147.27	53	147.86	148.00	-42	21,107	-0.20%
2021/12/08	7	138.14	12	139.38	142.50	-5	20,581	-0.02%
2021/12/07	6	135.16	5	133.00	132.50	1	20,071	0.01%
2021/12/06	53	134.23	6	133.83	134.50	47	19,908	0.24%
2021/12/03	10	140.75	4	141.00	141.00	6	19,687	0.03%
2021/12/02	61	138.25	0	0.00	136.50	61	19,627	0.31%
2021/12/01	90	137.03	0	0.00	139.00	90	19,526	0.46%
2021/11/30	0	0.00	1	138.00	136.00	-1	19,466	-0.01%
2021/11/29	5	128.80	4	129.25	132.00	1	19,444	0.01%
2021/11/26	0.1	134.67	0	0.00	135.00	0.1	19,377	0.00%
2021/11/25	4	134.50	4	134.75	134.00	0	19,277	0.00%
2021/11/24	6	134.25	1	133.50	134.00	5	19,241	0.03%
2021/11/23	5	134.00	1.1	134.00	134.50	3.9	19,141	0.02%
2021/11/22	10	138.50	0	0.00	138.00	10	18,983	0.05%
2021/11/19	20	140.75	9.1	141.60	141.00	10.9	18,878	0.06%
2021/11/18	6.1	140.88	2	140.25	138.50	4.1	18,774	0.02%
2021/11/17	3	137.83	18	139.78	143.00	-15	18,459	-0.08%
2021/11/16	1	139.50	10.1	140.88	140.50	-9.1	18,248	-0.05%
2021/11/15	14	138.11	12.1	139.61	136.00	2	17,904	0.01%
2021/11/12	22.1	135.58	5	133.90	135.50	17.1	17,418	0.10%
2021/11/11	7.1	136.41	7	140.00	137.00	0.1	16,805	0.00%
2021/11/10	10	139.15	9.3	138.11	139.00	0.7	16,617	0.00%
2021/11/09	32	135.98	23	135.43	136.50	9	16,104	0.06%
2021/11/08	26.1	133.64	31.3	127.98	133.50	-5.2	15,262	-0.03%
2021/11/05	5.1	125.86	90	124.74	124.00	-84.9	14,409	-0.59%
2021/11/04	15	123.20	38	123.55	121.00	-23	13,781	-0.17%
2021/11/03	1	121.00	58	122.04	123.00	-57	13,598	-0.42%
2021/11/02	27	118.35	18	119.69	118.50	9	13,020	0.07%
2021/11/01	60	117.84	7	118.36	119.50	53	12,583	0.42%
2021/10/29	75	111.77	4.2	110.60	112.50	70.8	11,904	0.59%
2021/10/28	8	107.56	1	108.00	107.50	7	11,594	0.06%
2021/10/27	15	107.33	0	0.00	108.00	15	11,525	0.13%
2021/10/26	0	107.00	0.1	106.50	105.50	-0.1	11,465	0.00%
2021/10/25	1	105.00	0	0.00	104.00	1	11,395	0.01%
2021/10/22	7	107.07	7	105.36	105.00	0	11,377	0.00%
2021/10/21	14	112.86	14	109.82	106.50	0	11,294	0.00%
2021/10/19	2	108.00	0	0.00	110.00	2	10,784	0.02%
2021/10/18	2.1	110.23	3	110.17	107.00	-0.9	10,665	-0.01%
2021/10/15	9	106.00	9.1	106.97	107.00	-0.1	10,137	0.00%
2021/10/14	1	104.50	8	105.38	104.50	-7	9,964	-0.07%
2021/10/13	2	105.75	2.2	105.72	107.00	-0.2	9,776	0.00%
2021/10/12	18	104.08	18	104.64	105.00	0	9,222	0.00%
2021/10/08	5	95.64	14.3	99.43	100.50	-9.3	8,078	-0.12%
2021/10/07	0	0.00	2	91.80	91.80	-2	7,290	-0.03%
2021/10/06	3	84.10	0	0.00	83.50	3	7,296	0.04%
2021/10/05	0	0.00	1	83.92	84.90	-1	7,486	-0.01%
2021/10/04	0	0.00	1	86.60	84.80	-1	7,591	-0.01%
2021/09/30	0	0.00	6	86.20	86.80	-6	7,810	-0.08%
2021/09/29	6.3	86.96	0	0.00	86.90	6.3	7,877	0.08%
2021/09/24	3	92.73	0	0.00	92.10	3	7,949	0.04%
2021/09/23	0	0.00	2	92.40	93.00	-2	7,945	-0.03%
2021/09/22	0	0.00	1	90.90	91.00	-1	7,995	-0.01%
2021/09/17	0	0.00	0.7	90.80	91.10	-0.7	8,137	-0.01%
2021/09/16	0	0.00	0.1	91.00	90.90	-0.1	8,304	0.00%
2021/09/13	1.1	90.08	0	0.00	90.10	1.1	8,842	0.01%
2021/09/10	2	89.10	0.2	90.20	90.30	1.8	9,126	0.02%
2021/09/09	2	88.70	6	89.10	89.90	-4	9,546	-0.04%
2021/09/08	7.1	88.53	3	88.87	87.70	4.1	9,669	0.04%
2021/09/03	1	89.00	1	89.80	90.20	0	9,531	0.00%
2021/09/02	1	90.70	1.1	89.17	88.80	-0.1	9,559	0.00%
2021/09/01	2.1	88.50	0	0.00	91.50	2.1	9,567	0.02%
2021/08/30	2	85.25	1	85.40	85.30	1	9,551	0.01%
2021/08/26	1	86.20	0	0.00	86.00	1	9,584	0.01%
2021/08/24	1	86.00	0	0.00	86.20	1	9,735	0.01%
2021/08/18	0	0.00	1	86.00	86.40	-1	9,819	-0.01%
2021/08/17	0	86.50	0	0.00	85.60	0	10,014	0.00%
2021/08/16	6.5	88.27	16	87.69	88.10	-9.5	10,070	-0.09%
2021/08/13	0	92.50	0	0.00	92.50	0	10,272	0.00%
2021/08/12	1	91.52	4	91.60	94.60	-3	10,641	-0.03%
2021/08/11	2	94.21	2	95.90	92.80	0	10,843	0.00%
2021/08/10	1	97.70	2	97.80	97.60	-1	11,111	-0.01%
2021/08/09	1	100.00	0	0.00	99.10	1	11,543	0.01%
2021/08/06	1	97.80	0	0.00	97.90	1	11,848	0.01%
2021/08/05	2	97.40	0	0.00	97.20	2	12,496	0.02%
2021/08/04	4	98.90	0	0.00	99.30	4	12,478	0.03%
2021/07/30	0.5	99.90	0	0.00	100.00	0.5	13,181	0.00%
2021/07/29	1	99.60	0	0.00	98.80	1	13,315	0.01%
2021/07/28	0	0.00	3	100.47	99.50	-3	13,431	-0.02%
2021/07/27	0.5	103.00	2	104.50	101.00	-1.5	13,611	-0.01%
2021/07/26	2	101.00	6.5	101.35	101.00	-4.5	13,723	-0.03%
2021/07/22	4	97.80	0	0.00	97.30	4	13,652	0.03%
2021/07/21	3	97.93	2	97.40	96.10	1	13,730	0.01%
2021/07/20	2.1	99.12	1	100.00	98.90	1.1	13,774	0.01%
2021/07/19	4	98.88	7	100.33	100.00	-3	13,920	-0.02%
2021/07/15	3	95.77	4	96.95	97.40	-1	13,973	-0.01%
2021/07/14	3.1	95.81	0	0.00	95.30	3.1	14,038	0.02%
2021/07/13	7.3	98.85	0	0.00	97.20	7.3	14,178	0.05%
2021/07/12	6.1	98.61	1.5	99.10	97.60	4.6	14,447	0.03%
2021/07/09	2.2	101.38	2	102.25	101.00	0.2	14,393	0.00%
2021/07/08	5.7	106.20	4	105.75	105.50	1.7	14,472	0.01%
2021/07/07	4	112.50	1	112.00	113.00	3	14,399	0.02%
2021/07/06	2	113.25	0	0.00	112.50	2	14,384	0.01%
2021/07/05	2	110.50	3	111.17	111.50	-1	14,430	-0.01%
2021/07/02	1.1	107.45	1	107.00	107.00	0.1	14,340	0.00%
2021/07/01	1	108.00	3.1	107.02	107.00	-2.1	14,338	-0.01%
2021/06/30	3	106.83	0	0.00	107.50	3	14,348	0.02%
2021/06/29	2	109.75	5	107.60	106.50	-3	14,334	-0.02%
2021/06/28	10.1	106.97	5	107.00	110.00	5.1	14,388	0.04%
2021/06/25	6.2	109.09	3	109.00	108.50	3.2	14,245	0.02%
2021/06/24	2	111.50	1	112.50	112.00	1	14,121	0.01%
2021/06/23	2	110.75	4	112.13	110.50	-2	14,188	-0.01%
2021/06/22	7.2	114.75	9	114.61	111.00	-1.8	14,126	-0.01%
2021/06/21	8	120.62	6	120.17	118.00	2	13,793	0.01%
2021/06/18	4	122.00	6.1	123.22	125.00	-2.1	13,541	-0.02%
2021/06/17	0	0.00	8	114.06	116.00	-8	13,286	-0.06%
2021/06/16	1	112.00	0	0.00	112.00	1	13,203	0.01%
2021/06/15	0	0.00	1	113.50	112.50	-1	13,380	-0.01%
2021/06/10	0.1	113.00	0	0.00	114.00	0.1	13,623	0.00%
2021/06/09	4	113.13	1	115.00	113.50	3	13,743	0.02%
2021/06/08	1	112.50	0	0.00	110.50	1	13,739	0.01%
2021/06/07	10	109.65	9	110.00	111.50	1	13,982	0.01%
2021/06/04	2	112.50	1	113.50	112.00	1	14,326	0.01%
2021/06/03	1	112.00	5	112.10	114.00	-4	14,526	-0.03%
2021/06/02	4	111.25	0	0.00	110.00	4	14,698	0.03%
2021/06/01	10	115.00	11	113.68	113.50	-1	14,626	-0.01%
2021/05/31	1	108.50	1	109.50	110.00	0	14,522	0.00%
2021/05/28	2	107.00	4	107.75	108.00	-2	14,490	-0.01%
2021/05/27	0	0.00	3	105.00	105.00	-3	14,401	-0.02%
2021/05/26	6	105.83	1	103.00	103.00	5	14,398	0.03%
2021/05/25	5	101.70	10	106.10	106.00	-5	14,306	-0.03%
2021/05/24	5	97.08	3	97.30	99.10	2	14,150	0.01%
2021/05/21	153	103.89	151.1	100.98	99.60	1.9	14,500	0.01%	大買/大賣/
2021/05/20	117	105.21	109	102.66	102.00	8	14,231	0.06%	大買/大賣/
2021/05/19	6	116.25	3	114.00	113.00	3	13,924	0.02%
2021/05/18	208	111.74	206	114.76	115.00	2	13,880	0.01%	大買/大賣/
2021/05/17	1	105.00	3	108.83	106.50	-2	13,825	-0.01%
2021/05/14	6	101.42	10	103.45	100.00	-4	13,398	-0.03%
2021/05/13	59.2	95.46	93.8	95.59	97.20	-34.6	13,010	-0.27%
2021/05/11	1.1	120.91	0	0.00	115.50	1.1	12,296	0.01%
2021/05/10	3.2	125.03	0	0.00	128.00	3.2	12,100	0.03%
2021/05/07	4	122.75	4	121.13	122.00	0	11,789	0.00%
2021/05/06	5	119.80	1	117.00	120.00	4	11,685	0.03%
2021/05/05	1	123.50	0	0.00	123.50	1	11,554	0.01%
2021/05/04	9	122.56	4	126.75	121.50	5	11,406	0.04%
2021/05/03	2.5	130.50	6.1	129.18	125.00	-3.6	11,245	-0.03%
2021/04/29	0	0.00	3	119.33	123.00	-3	11,012	-0.03%
2021/04/28	5	119.40	9	120.89	120.50	-4	10,953	-0.04%
2021/04/27	4.1	117.35	3	119.33	119.00	1.1	10,947	0.01%
2021/04/26	1	110.50	2	112.50	117.00	-1	10,762	-0.01%
2021/04/23	2	109.00	1	108.00	111.00	1	10,613	0.01%
2021/04/21	2	106.25	1	108.00	106.50	1	10,433	0.01%
2021/04/20	6	106.50	6	107.75	108.00	0	10,536	0.00%
2021/04/19	4	109.00	0	0.00	110.00	4	10,499	0.04%
2021/04/16	6	113.58	6	114.83	115.50	0	10,319	0.00%
2021/04/15	1	107.00	3	109.33	108.00	-2	10,045	-0.02%
2021/04/14	4	103.88	9	106.28	107.50	-5	9,963	-0.05%
2021/04/12	1	104.00	3	104.83	104.00	-2	9,844	-0.02%
2021/04/09	0	0.00	74	101.07	102.00	-74	9,781	-0.76%
2021/04/07	6	99.58	0	0.00	100.50	6	9,626	0.06%
2021/04/06	3	99.13	1	99.30	99.60	2	9,614	0.02%
2021/04/01	15.2	99.07	0	0.00	98.60	15.2	9,580	0.16%
2021/03/31	5	99.14	5	99.36	99.80	0	9,513	0.00%
2021/03/30	11	97.01	0	0.00	96.80	11	9,388	0.12%
2021/03/29	20	97.80	0	0.00	97.50	20	9,386	0.21%
2021/03/26	0	0.00	11	96.81	97.30	-11	9,390	-0.12%
2021/03/25	27	94.37	22	94.10	94.80	5	9,360	0.05%
2021/03/24	12	96.66	5	95.60	95.80	7	9,397	0.07%
2021/03/23	12	95.89	7	96.00	96.70	5	9,391	0.05%
2021/03/22	22	97.20	1	97.30	97.10	21	9,377	0.22%
2021/03/19	10.8	96.12	1	96.20	96.80	9.8	9,286	0.10%
2021/03/18	2.3	96.49	3	96.00	96.20	-0.8	9,267	-0.01%
2021/03/17	5	94.62	0	0.00	93.70	5	9,111	0.05%
2021/03/16	6	92.97	73	95.04	95.50	-67	9,134	-0.73%
2021/03/15	1	93.90	44	94.39	94.70	-43	9,070	-0.47%
2021/03/12	3	93.60	40.1	93.15	93.50	-37.1	9,105	-0.41%
2021/03/11	8	94.88	34	95.34	95.80	-26	9,014	-0.29%
2021/03/10	5.1	92.63	75	93.21	92.40	-70	8,729	-0.80%
2021/03/09	56	90.76	13	90.08	90.60	43	8,454	0.51%
2021/03/08	61	87.66	3	88.07	87.40	58	8,222	0.71%
2021/03/05	121	84.39	0	0.00	85.40	121	8,024	1.51%	大買/鉅額交易
2021/03/03	0	0.00	6	84.80	84.60	-6	8,022	-0.07%
2021/03/02	0	0.00	72	86.73	85.30	-72	7,980	-0.90%
2021/02/26	0	0.00	3	87.33	87.00	-3	7,937	-0.04%
2021/02/25	1	89.60	1	90.00	88.00	0	7,912	0.00%
2021/02/24	3	89.43	72	88.33	88.20	-69	8,013	-0.86%
2021/02/23	133	90.27	5	90.36	90.20	128	8,056	1.59%	大買/鉅額交易
2021/02/22	40	86.95	14	86.94	87.80	26	7,612	0.34%
2021/02/19	0	0.00	4	85.03	85.00	-4	7,414	-0.05%
2021/02/18	77	86.21	67	85.08	85.30	10	7,308	0.14%
2021/02/17	14	82.85	5	83.30	85.10	9	7,090	0.13%
2021/02/05	8	79.03	7	79.69	79.10	1	6,712	0.01%
2021/02/04	1	77.00	0	0.00	77.00	1	6,653	0.02%
2021/02/03	0	0.00	1	78.50	78.70	-1	6,657	-0.02%
2021/02/01	1	77.00	0	0.00	77.20	1	6,705	0.01%
2021/01/28	1	81.20	3	80.57	78.90	-2	6,647	-0.03%
2021/01/27	2	80.70	1	81.00	80.20	1	6,585	0.02%
2021/01/26	0	0.00	2	80.30	79.60	-2	6,558	-0.03%
2021/01/25	2	80.60	16	80.46	80.60	-14	6,531	-0.21%
2021/01/22	0	0.00	1	78.00	78.60	-1	6,476	-0.02%
2021/01/21	0	75.20	0	0.00	76.10	0	6,645	0.00%
2021/01/20	3	77.39	0	0.00	76.00	3	7,126	0.04%
2021/01/19	1	79.10	0	0.00	79.70	1	6,990	0.01%
2021/01/18	1	79.40	1	79.50	79.00	0	7,009	0.00%
2021/01/15	6	79.60	9.3	80.22	79.90	-3.3	6,970	-0.05%
2021/01/14	2	80.75	1	81.80	80.60	1	6,955	0.01%
2021/01/13	0	0.00	12	80.79	81.30	-12	6,921	-0.17%
2021/01/12	0	0.00	1	79.80	79.00	-1	6,807	-0.01%
2021/01/11	0	0.00	1	78.90	79.20	-1	6,749	-0.01%
2021/01/08	0	0.00	3.1	78.69	79.10	-3.1	6,695	-0.05%
2021/01/07	3.1	77.14	0	0.00	78.20	3.1	6,626	0.05%
2021/01/06	2	78.20	0	0.00	77.80	2	6,613	0.03%
2021/01/05	2	79.00	0	0.00	78.90	2	6,566	0.03%
2021/01/04	1.2	78.23	0	0.00	78.50	1.2	6,500	0.02%
2020/12/31	1.2	77.92	0	0.00	77.80	1.2	6,519	0.02%
2020/12/28	0	0.00	5	77.60	77.60	-5	6,546	-0.08%
2020/12/25	1.1	76.42	0	0.00	76.60	1.1	6,659	0.02%
2020/12/24	0.5	77.30	24	76.98	76.20	-23.5	6,847	-0.34%
2020/12/23	5	76.90	1	77.00	76.30	4	6,908	0.06%
2020/12/22	4	77.75	0	0.00	76.60	4	7,019	0.06%
2020/12/21	6	78.68	0	0.00	78.50	6	7,021	0.09%
2020/12/18	19	80.70	4.1	79.97	80.40	14.9	6,925	0.22%
2020/12/17	0	0.00	2	79.70	79.60	-2	6,819	-0.03%
2020/12/16	0	0.00	1	79.00	78.80	-1	6,773	-0.01%
2020/12/15	0	0.00	3	78.60	77.60	-3	6,734	-0.04%
2020/12/14	2	77.50	0	0.00	77.10	2	6,662	0.03%
2020/12/11	5	77.16	12	76.42	76.90	-7	6,681	-0.10%
2020/12/10	4.1	78.45	0	0.00	78.30	4.1	6,647	0.06%
2020/12/09	7	80.21	2	79.65	80.00	5	6,642	0.08%
2020/12/08	13	83.05	5	83.66	81.80	8	6,544	0.12%
2020/12/07	0.1	80.20	1	81.00	81.10	-0.9	6,359	-0.01%
2020/12/04	2.2	79.67	1	79.60	80.10	1.2	6,429	0.02%
2020/12/03	10	80.41	7	80.90	80.60	3	6,484	0.05%
2020/12/02	1	79.00	6	78.95	78.90	-5	6,501	-0.08%
2020/12/01	2	78.75	5	78.44	78.80	-3	6,622	-0.05%
2020/11/30	1	78.50	1	78.50	78.50	0	6,923	0.00%
2020/11/27	3	80.00	4	79.30	79.50	-1	7,176	-0.01%
2020/11/26	1	78.30	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	1	79.30	78.50	-1	7,231	-0.01%
2020/11/24	8	78.04	2	78.35	78.10	6	7,298	0.08%
2020/11/23	5	80.56	4	80.18	79.90	1	7,265	0.01%
2020/11/20	3	78.67	2	79.40	79.50	1	7,224	0.01%
2020/11/19	0	0.00	1	76.10	75.60	-1	7,241	-0.01%
2020/11/18	0	0.00	1	75.10	75.10	-1	7,279	-0.01%
2020/11/16	4	74.70	1	73.90	73.90	3	7,636	0.04%
2020/11/13	1	73.50	0	0.00	73.60	1	7,980	0.01%
2020/11/10	1	73.00	0	0.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	1	73.30	73.80	-1	9,208	-0.01%
2020/11/04	1	72.10	0	0.00	71.90	1	9,350	0.01%
2020/11/03	0	0.00	8	71.95	71.60	-8	9,392	-0.09%
2020/11/02	0	0.00	5	72.00	71.70	-5	9,475	-0.05%
2020/10/29	59	70.94	51	70.80	71.30	8	9,498	0.08%
2020/10/28	16	72.48	1	72.00	71.90	15	9,376	0.16%
2020/10/26	0	0.00	2	80.05	79.90	-2	9,037	-0.02%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	5	78.70	78.90	-5	9,317	-0.05%
2020/10/19	0	0.00	1	78.00	77.90	-1	10,231	-0.01%
2020/10/16	1	76.20	0	0.00	76.00	1	10,291	0.01%
2020/10/14	0	0.00	51	79.11	79.00	-51	10,478	-0.49%
2020/10/12	0	0.00	1	76.30	76.00	-1	10,497	-0.01%
2020/10/07	2	76.80	0	0.00	76.90	2	10,769	0.02%
2020/10/05	0	0.00	17	76.61	77.30	-17	11,190	-0.15%
2020/09/30	17	76.12	16	75.25	75.50	1	11,254	0.01%
2020/09/28	34	79.59	1	80.00	80.60	33	11,179	0.30%
2020/09/25	16	75.14	1	75.70	75.40	15	11,178	0.13%
2020/09/24	16	78.07	1	78.20	77.60	15	11,240	0.13%
2020/09/23	0	0.00	94	81.12	81.10	-94	11,329	-0.83%
2020/09/21	2	82.50	1	83.00	82.10	1	11,596	0.01%
2020/09/18	0	0.00	2	82.20	82.30	-2	11,651	-0.02%
2020/09/17	0	0.00	3	81.50	81.30	-3	11,768	-0.03%
2020/09/16	1	82.50	2	82.50	80.90	-1	11,997	-0.01%
2020/09/15	5	81.00	26	81.31	81.30	-21	12,148	-0.17%
2020/09/14	16	81.52	3	80.80	80.60	13	12,192	0.11%
2020/09/11	43	78.53	10	79.00	79.20	33	12,108	0.27%
2020/09/10	68	79.01	0	0.00	77.60	68	12,109	0.56%
2020/09/09	2	77.90	6	77.55	79.10	-4	12,167	-0.03%
2020/09/08	3	78.97	1	78.10	77.60	2	12,117	0.02%
2020/09/07	53	80.64	42	80.09	79.10	11	12,086	0.09%
2020/09/04	9	82.81	2	82.55	82.80	7	12,063	0.06%
2020/09/03	33	85.53	35	85.71	85.10	-2	12,021	-0.02%
2020/09/02	9	82.90	0	0.00	82.60	9	11,870	0.08%
2020/09/01	11	86.25	10	85.97	85.70	1	12,056	0.01%
2020/08/31	2	85.75	1	87.00	84.90	1	12,498	0.01%
2020/08/28	3	87.10	2	86.45	86.20	1	12,528	0.01%
2020/08/27	27	89.63	25	88.64	89.70	2	12,491	0.02%
2020/08/26	5	89.76	0	0.00	88.30	5	12,498	0.04%
2020/08/25	2	89.30	8	89.94	91.50	-6	12,417	-0.05%
2020/08/24	0	0.00	1	86.00	86.60	-1	12,271	-0.01%
2020/08/21	14	85.37	13	85.89	85.30	1	12,308	0.01%
2020/08/20	24	85.91	19	86.67	83.50	5	12,342	0.04%
2020/08/19	10	91.06	4	91.63	88.80	6	12,143	0.05%
2020/08/18	9	91.60	14	91.22	91.40	-5	11,859	-0.04%
2020/08/17	12	89.38	9	88.79	86.50	3	11,437	0.03%
2020/08/14	2	85.65	5	84.86	85.50	-3	11,215	-0.03%
2020/08/13	2	80.55	13	83.36	84.00	-11	11,144	-0.10%
2020/08/12	1	79.90	2	80.60	79.90	-1	11,150	-0.01%
2020/08/11	0	0.00	8	82.24	82.00	-8	11,431	-0.07%
2020/08/10	2	80.10	0	0.00	80.10	2	11,944	0.02%
2020/08/07	4	83.10	1	83.80	82.40	3	12,239	0.02%
2020/08/06	6	83.35	0	0.00	82.50	6	12,885	0.05%
2020/08/05	4	85.00	1	85.50	85.50	3	13,069	0.02%
2020/08/04	0	0.00	1	84.20	84.60	-1	13,077	-0.01%
2020/08/03	2	82.55	1	82.10	82.50	1	13,113	0.01%
2020/07/31	13	84.60	12	84.60	84.00	1	13,029	0.01%
2020/07/30	1	86.50	1	85.50	86.50	0	12,979	0.00%
2020/07/29	7	85.29	2	85.50	83.60	5	12,920	0.04%
2020/07/27	0	0.00	1	83.20	84.70	-1	12,699	-0.01%
2020/07/24	5	83.24	4	82.40	82.40	1	12,506	0.01%
2020/07/23	2	77.70	5	78.52	78.70	-3	12,017	-0.02%
2020/07/21	1	74.00	2	74.85	74.40	-1	11,633	-0.01%
2020/07/20	0	0.00	1	73.10	73.90	-1	11,496	-0.01%
2020/07/17	1	73.70	1	72.80	73.20	0	11,448	0.00%
2020/07/16	2	73.40	1	71.60	72.10	1	11,417	0.01%
2020/07/13	8	75.09	15	73.65	72.10	-7	11,228	-0.06%
2020/07/10	8	72.60	0	0.00	72.00	8	11,055	0.07%
2020/07/09	0	0.00	4	70.70	70.80	-4	11,008	-0.04%
2020/07/08	6	71.42	1	71.40	71.40	5	10,907	0.05%
2020/07/06	0	0.00	1	69.80	71.70	-1	10,716	-0.01%
2020/07/03	1	71.60	4	70.08	70.30	-3	10,669	-0.03%
2020/07/01	1	67.20	3	67.33	68.10	-2	10,512	-0.02%
2020/06/24	3	66.00	0	0.00	65.40	3	10,793	0.03%
2020/06/23	1	66.80	4.5	66.89	66.90	-3.5	10,835	-0.03%
2020/06/22	8.5	65.09	8	65.90	65.10	0.5	10,675	0.00%
2020/06/19	1	63.30	0	0.00	63.00	1	10,546	0.01%
2020/06/18	1	64.20	0	0.00	64.80	1	10,482	0.01%
2020/06/17	8	64.66	8	64.20	64.50	0	10,439	0.00%
2020/06/16	0	0.00	1	64.90	64.90	-1	10,415	-0.01%
2020/06/11	1	63.00	0	0.00	61.70	1	10,349	0.01%
2020/06/09	1	63.30	3	63.67	63.50	-2	10,246	-0.02%
2020/06/08	16	66.96	10	66.80	64.30	6	10,178	0.06%
2020/06/05	24	66.56	24	67.06	69.10	0	9,742	0.00%
2020/06/04	1	62.80	2	63.30	62.90	-1	9,343	-0.01%
2020/06/03	2	62.00	0	0.00	62.40	2	9,305	0.02%
2020/05/27	0	0.00	1	64.30	61.30	-1	9,125	-0.01%
2020/05/25	1	62.80	21	62.55	63.10	-20	9,010	-0.22%
2020/05/22	1	61.60	2	62.30	61.40	-1	8,966	-0.01%
2020/05/21	1	63.50	13	63.14	63.50	-12	8,986	-0.13%
2020/05/20	1	62.50	0	0.00	62.60	1	9,153	0.01%
2020/05/19	6	63.77	8	63.05	62.60	-2	9,248	-0.02%
2020/05/18	19	60.96	10	61.40	62.00	9	9,321	0.10%
2020/05/15	9	61.34	7	60.89	62.40	2	9,073	0.02%
2020/05/14	4	59.50	10	59.98	58.90	-6	8,670	-0.07%
2020/05/13	12	58.72	16	57.19	59.50	-4	8,548	-0.05%
2020/05/12	32	54.40	2	54.80	55.80	30	8,300	0.36%
2020/05/11	1	53.20	1	53.40	53.10	0	8,239	0.00%
2020/05/08	1	52.00	0	0.00	52.00	1	8,525	0.01%
2020/05/04	2	51.40	4	51.00	51.20	-2	8,888	-0.02%
2020/04/30	1	51.90	1	52.20	52.00	0	8,884	0.00%
2020/04/29	1	51.60	0	0.00	51.80	1	8,872	0.01%
2020/04/27	0	0.00	5	53.00	52.90	-5	8,901	-0.06%
2020/04/22	5	51.10	0	0.00	51.70	5	9,145	0.05%
2020/04/17	0	0.00	5	53.90	53.20	-5	8,961	-0.06%
2020/04/15	0	0.00	1	53.80	54.00	-1	8,778	-0.01%
2020/04/14	4	52.30	0	0.00	53.00	4	8,667	0.05%
2020/04/09	0	0.00	1	50.90	50.50	-1	8,580	-0.01%
2020/04/08	0	0.00	2	51.55	51.20	-2	8,555	-0.02%
2020/04/07	5	52.50	1	51.80	51.70	4	8,548	0.05%
2020/04/06	3	52.27	1	52.40	52.40	2	8,511	0.02%
2020/04/01	3	52.53	12	52.29	52.50	-9	8,404	-0.11%
2020/03/31	4	49.99	5	50.14	51.00	-1	8,180	-0.01%
2020/03/30	2	46.85	10	46.45	46.85	-8	7,938	-0.10%
2020/03/27	2	47.33	2	47.38	46.85	0	7,876	0.00%
2020/03/24	1	39.55	0	0.00	39.65	1	7,664	0.01%
2020/03/20	0	0.00	3	41.45	40.50	-3	7,849	-0.04%
2020/03/13	0	0.00	7	43.53	45.00	-7	7,560	-0.09%
2020/03/11	0	0.00	1	50.00	49.40	-1	7,319	-0.01%
2020/03/10	3	49.37	1	49.60	49.60	2	7,263	0.03%
2020/03/09	1	51.30	0	0.00	50.10	1	7,117	0.01%
2020/03/05	2	52.60	2	52.60	52.60	0	6,992	0.00%
2020/03/04	0	0.00	2	52.00	51.90	-2	6,967	-0.03%
2020/03/03	3	52.90	0	0.00	52.60	3	6,897	0.04%
2020/03/02	5	52.70	0	0.00	52.20	5	6,841	0.07%
2020/02/26	0	0.00	2	53.95	53.90	-2	6,686	-0.03%
2020/02/21	10	55.18	2	54.90	54.90	8	6,633	0.12%
2020/02/19	1	59.20	0	0.00	57.70	1	6,154	0.02%
2020/02/18	6	58.52	6	58.83	58.30	0	6,006	0.00%
2020/02/17	0	0.00	5	58.98	58.70	-5	5,922	-0.08%
2020/02/14	2	58.40	1	58.60	58.90	1	5,789	0.02%
2020/02/13	0	0.00	8	57.58	59.00	-8	5,527	-0.14%
2020/02/12	4	55.83	2	56.15	56.00	2	5,085	0.04%
2020/02/11	12	55.33	5	55.82	55.80	7	4,882	0.14%
2020/02/10	1	54.40	2	53.25	54.30	-1	4,523	-0.02%
2020/02/07	0	0.00	1	52.60	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	1	52.30	52.20	-1	4,323	-0.02%
2020/01/30	0	0.00	10	50.00	50.80	-10	4,358	-0.23%
2020/01/20	0	0.00	37	52.40	52.20	-37	4,395	-0.84%
2020/01/17	1	51.90	6	52.07	51.90	-5	4,311	-0.12%
2020/01/14	0	0.00	1	50.50	50.60	-1	4,289	-0.02%
2020/01/10	2	50.80	1	50.60	50.40	1	4,370	0.02%
2020/01/08	0	0.00	1	49.50	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	1	49.60	49.60	-1	4,413	-0.02%
2020/01/06	3	49.80	0	0.00	50.00	3	4,421	0.07%
2019/12/31	20	49.75	0	0.00	49.70	20	4,409	0.45%
2019/12/30	4	50.08	0	0.00	50.10	4	4,382	0.09%
2019/12/26	1	50.50	2	50.70	50.70	-1	4,383	-0.02%
2019/12/24	1	50.80	0	0.00	50.80	1	4,499	0.02%
2019/12/23	21	51.91	0	0.00	50.90	21	4,519	0.46%
2019/12/20	0	0.00	5	52.30	52.00	-5	4,684	-0.11%
2019/12/16	5	50.80	0	0.00	51.20	5	4,757	0.11%
2019/12/13	5	51.30	1	51.30	51.10	4	4,738	0.08%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/05	0	0.00	1	50.40	50.50	-1	5,072	-0.02%
2019/11/29	0	0.00	5	50.60	50.30	-5	5,368	-0.09%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/27	2	51.40	0	0.00	51.30	2	5,545	0.04%
2019/11/25	4	51.45	0	0.00	51.40	4	5,592	0.07%
2019/11/22	2	51.60	0	0.00	52.00	2	5,657	0.04%
2019/11/21	2	52.00	11	51.71	51.80	-9	5,816	-0.15%
2019/11/20	1	51.30	1	51.10	51.10	0	5,795	0.00%
2019/11/18	1	50.50	2	50.30	50.40	-1	6,032	-0.02%
2019/11/15	3	49.38	2	49.15	49.05	1	6,428	0.02%
2019/11/14	15	49.61	6	49.30	49.40	9	6,653	0.14%
2019/11/13	1	50.20	0	0.00	49.95	1	6,828	0.01%
2019/11/11	1	50.70	2	51.50	51.30	-1	7,085	-0.01%
2019/11/08	4	51.18	4	51.38	51.20	0	7,213	0.00%
2019/11/06	2	51.80	2	52.00	51.90	0	7,483	0.00%
2019/11/05	2	53.00	5	53.30	52.60	-3	7,449	-0.04%
2019/11/04	0	0.00	6	51.90	52.30	-6	7,357	-0.08%
2019/11/01	0	0.00	3	51.10	51.20	-3	7,285	-0.04%
2019/10/31	1	51.10	0	0.00	50.90	1	7,342	0.01%
2019/10/29	0	0.00	5	51.60	51.50	-5	7,347	-0.07%
2019/10/28	0	0.00	3	51.53	51.50	-3	7,324	-0.04%
2019/10/25	0	0.00	3	50.40	50.50	-3	7,221	-0.04%
2019/10/23	5	50.30	0	0.00	49.80	5	7,276	0.07%
2019/10/21	3	49.57	0	0.00	49.30	3	7,251	0.04%
2019/10/18	0	0.00	4	48.96	49.00	-4	7,237	-0.06%
2019/10/17	3	48.72	0	0.00	49.30	3	7,309	0.04%
2019/10/15	5	49.45	0	0.00	49.35	5	7,321	0.07%
2019/10/14	2	49.95	0	0.00	49.75	2	7,402	0.03%
2019/10/07	10	50.20	0	0.00	50.20	10	7,754	0.13%
2019/10/02	4	50.05	0	0.00	50.10	4	7,934	0.05%
2019/09/27	1	49.65	0	0.00	49.65	1	8,032	0.01%
2019/09/25	2	52.65	0	0.00	51.80	2	8,066	0.02%
2019/09/23	0	0.00	5	51.70	52.30	-5	7,952	-0.06%
2019/09/12	0	0.00	1	52.50	52.70	-1	8,734	-0.01%
2019/09/11	0	0.00	3	53.50	52.30	-3	8,823	-0.03%
2019/09/10	0	0.00	2	52.90	53.30	-2	8,828	-0.02%
2019/09/09	2	53.60	12	53.56	53.30	-10	8,780	-0.11%
2019/09/06	2	52.45	0	0.00	52.40	2	8,627	0.02%
2019/09/05	9	51.38	2	50.75	52.40	7	8,571	0.08%
2019/09/04	10	50.70	0	0.00	50.70	10	8,444	0.12%
2019/09/02	0	0.00	1	50.30	51.40	-1	8,407	-0.01%
2019/08/30	1	52.30	0	0.00	52.80	1	8,226	0.01%
2019/08/29	5	53.10	0	0.00	52.60	5	8,179	0.06%
2019/08/28	0	0.00	10	52.80	53.00	-10	8,140	-0.12%
2019/08/26	3	53.20	5	53.30	52.70	-2	8,061	-0.02%
2019/08/23	3	53.10	6	53.00	53.00	-3	7,872	-0.04%
2019/08/22	0	0.00	1	52.80	53.30	-1	7,829	-0.01%
2019/08/21	1	53.30	1	53.50	53.10	0	7,731	0.00%
2019/08/20	4	52.15	0	0.00	52.80	4	7,524	0.05%
2019/08/19	4	49.85	10	50.89	50.80	-6	7,070	-0.08%
2019/08/13	1	49.80	0	0.00	49.40	1	6,243	0.02%
2019/07/29	7	48.10	0	0.00	48.30	7	5,732	0.12%
2019/07/26	0	0.00	2	48.75	48.70	-2	5,685	-0.04%
2019/07/25	9	48.72	1	49.40	48.75	8	5,664	0.14%
2019/07/23	3	49.08	0	0.00	49.00	3	5,588	0.05%
2019/07/18	0	0.00	1	48.45	48.05	-1	5,493	-0.02%
2019/07/17	1	49.00	0	0.00	48.90	1	5,448	0.02%
2019/07/16	3	50.20	0	0.00	48.80	3	5,380	0.06%
2019/07/15	1	50.50	1	50.60	49.90	0	5,272	0.00%
2019/07/12	1	53.40	0	0.00	53.50	1	5,095	0.02%
2019/07/11	0	0.00	5	52.90	52.80	-5	5,063	-0.10%
2019/07/09	3	53.17	3	52.90	52.30	0	4,972	0.00%
2019/07/08	0	0.00	1	55.50	54.80	-1	4,894	-0.02%
2019/07/05	7	54.76	5	55.44	54.70	2	4,867	0.04%
2019/07/04	1	54.50	1	56.00	54.60	0	4,792	0.00%
2019/07/03	0	0.00	1	54.20	54.40	-1	4,751	-0.02%
2019/07/02	1	53.80	7	54.21	54.20	-6	4,750	-0.13%
2019/07/01	4	53.80	4	53.80	53.80	0	4,823	0.00%
2019/06/28	5	52.16	6	52.43	53.20	-1	4,739	-0.02%
2019/06/27	7	52.09	1	53.00	53.40	6	4,581	0.13%
2019/06/26	0	0.00	1	50.00	50.00	-1	4,170	-0.02%
2019/06/25	0	0.00	4	47.20	47.75	-4	3,984	-0.10%
2019/06/21	0	0.00	4	47.25	46.40	-4	3,819	-0.10%
2019/06/19	1	47.85	1	48.30	48.50	0	3,870	0.00%
2019/06/18	3	46.63	1	47.00	47.05	2	4,005	0.05%
2019/06/12	4	44.25	0	0.00	44.45	4	4,140	0.10%
2019/06/11	1	44.50	1	44.45	44.45	0	4,158	0.00%
2019/06/10	4	45.38	0	0.00	45.20	4	4,144	0.10%
2019/06/03	2	45.25	2	44.90	44.90	0	4,364	0.00%
2019/05/22	2	45.10	0	0.00	44.90	2	5,607	0.04%
2019/05/16	1	46.00	3	44.93	44.95	-2	6,412	-0.03%
2019/05/14	0	0.00	1	47.60	47.90	-1	6,556	-0.02%
2019/05/06	1	48.40	0	0.00	48.05	1	6,786	0.01%
2019/04/30	1	49.40	0	0.00	49.65	1	6,962	0.01%
2019/04/26	1	50.70	1	51.20	50.80	0	6,989	0.00%
2019/04/25	2	51.95	0	0.00	51.30	2	7,103	0.03%
2019/04/17	0	0.00	3	53.00	52.40	-3	7,451	-0.04%
2019/04/16	0	0.00	2	50.40	51.90	-2	7,450	-0.03%
2019/04/11	0	0.00	2	50.80	50.80	-2	7,721	-0.03%
2019/04/10	1	51.00	0	0.00	51.00	1	7,800	0.01%
2019/04/08	3	52.07	0	0.00	51.40	3	8,215	0.04%
2019/04/03	0	0.00	1	51.90	51.20	-1	8,665	-0.01%
2019/03/28	1	48.45	1	49.00	49.05	0	9,726	0.00%
2019/03/22	0	0.00	1	51.20	50.50	-1	9,734	-0.01%
2019/03/20	0	0.00	1	48.15	48.00	-1	9,503	-0.01%
2019/03/19	1	47.90	2	48.08	48.00	-1	9,530	-0.01%
2019/03/18	0	47.40	0	0.00	47.40	0	9,614	0.00%
2019/03/13	1	46.20	0	0.00	46.25	1	9,640	0.01%
2019/03/11	0	0.00	1	46.65	46.65	-1	9,782	-0.01%
2019/03/08	0	0.00	1	46.40	46.35	-1	9,850	-0.01%
2019/03/04	1	48.80	0	0.00	48.90	1	10,064	0.01%
2019/02/27	1	47.50	1	48.25	47.90	0	10,060	0.00%
2019/02/26	0	0.00	8	47.26	47.70	-8	9,914	-0.08%
2019/02/25	1	46.30	0	0.00	46.10	1	9,622	0.01%
2019/02/22	0	0.00	2	45.45	45.60	-2	9,614	-0.02%
2019/02/21	4	46.45	3	45.57	45.50	1	9,562	0.01%
2019/02/20	3	45.03	3	45.67	46.00	0	9,284	0.00%
2019/02/19	1	44.70	0	0.00	44.80	1	9,157	0.01%
2019/02/18	2	44.50	1	44.75	44.65	1	9,236	0.01%
2019/02/15	7	43.96	6	43.94	44.00	1	9,092	0.01%
2019/02/14	0	0.00	1	42.90	42.95	-1	8,790	-0.01%
2019/02/13	0	0.00	1	41.90	42.90	-1	8,705	-0.01%
2019/02/11	0	0.00	1	40.55	40.75	-1	8,450	-0.01%
2019/01/25	1	40.05	0	0.00	40.00	1	8,403	0.01%
2019/01/18	1	39.90	1	40.25	39.80	0	8,403	0.00%
2019/01/09	2	39.95	0	0.00	39.80	2	8,352	0.02%
2019/01/08	0	0.00	5	41.15	40.85	-5	8,174	-0.06%
2019/01/07	5	40.40	0	0.00	41.15	5	8,064	0.06%
2019/01/03	1	39.00	0	0.00	38.65	1	7,928	0.01%
2018/12/26	3	44.98	3	42.05	41.30	0	7,361	0.00%
2018/12/25	4	43.70	4	43.80	44.90	0	6,817	0.00%
2018/12/21	0	0.00	1	39.00	38.75	-1	5,801	-0.02%
2018/12/17	1	37.90	0	0.00	37.75	1	5,397	0.02%
2018/12/03	0	0.00	1	40.15	41.10	-1	5,077	-0.02%
2018/11/30	1	39.05	0	0.00	38.85	1	4,964	0.02%
2018/11/20	1	38.10	0	0.00	38.25	1	4,633	0.02%
2018/11/19	1	38.85	0	0.00	39.20	1	4,569	0.02%
2018/11/14	2	40.40	0	0.00	40.20	2	4,495	0.04%
2018/11/07	0	0.00	1	42.05	42.00	-1	5,234	-0.02%
2018/10/25	1	36.55	0	0.00	39.00	1	5,461	0.02%
2018/10/11	2	41.80	0	0.00	41.70	2	6,817	0.03%
2018/10/09	0	0.00	2	46.10	46.30	-2	6,766	-0.03%
2018/10/08	2	47.35	1	47.00	47.60	1	6,735	0.01%
2018/10/05	1	46.15	0	0.00	46.15	1	6,728	0.01%
2018/10/03	0	0.00	3	48.25	48.15	-3	6,761	-0.04%
2018/10/02	3	49.25	0	0.00	48.80	3	6,824	0.04%
2018/09/25	2	49.00	2	48.30	49.00	0	7,155	0.00%
2018/09/21	3	48.60	2	48.50	48.60	1	7,166	0.01%
2018/09/18	1	50.60	0	0.00	50.00	1	7,229	0.01%
2018/09/07	0	0.00	23	50.71	49.70	-23	7,645	-0.30%
2018/09/06	0	0.00	3	52.23	51.70	-3	7,630	-0.04%
2018/09/03	2	52.55	0	0.00	52.00	2	7,880	0.03%
2018/08/31	1	51.90	0	0.00	52.40	1	7,971	0.01%
2018/08/30	1	51.70	0	0.00	51.30	1	8,074	0.01%
2018/08/29	1	53.90	1	53.90	53.00	0	8,043	0.00%
2018/08/28	0	0.00	1	54.70	53.70	-1	8,093	-0.01%
2018/08/23	1	51.50	0	0.00	51.90	1	8,243	0.01%
2018/08/22	2	51.40	2	51.70	51.30	0	8,319	0.00%
2018/08/21	2	51.00	2	52.05	52.00	0	8,311	0.00%
2018/08/20	1	49.00	0	0.00	49.00	1	8,274	0.01%
2018/08/17	2	51.10	0	0.00	50.30	2	8,296	0.02%
2018/08/16	1	53.40	0	0.00	53.20	1	8,213	0.01%
2018/08/15	1	55.20	0.1	54.60	54.40	0.9	8,285	0.01%
2018/08/14	1	55.80	0	0.00	56.40	1	8,167	0.01%
2018/08/13	0	0.00	3	55.67	54.80	-3	8,390	-0.04%
2018/08/10	1	57.50	0	0.00	57.20	1	8,745	0.01%
2018/08/03	1	59.90	0	0.00	58.90	1	9,636	0.01%
2018/08/01	2	61.90	2	61.50	61.40	0	9,899	0.00%
2018/07/30	2	61.40	4	61.65	60.30	-2	9,961	-0.02%
2018/07/27	7	63.30	7	63.27	62.70	0	9,989	0.00%
2018/07/26	10	64.09	19	63.55	63.40	-9	9,945	-0.09%
2018/07/25	40	65.96	30.1	64.84	66.30	9.9	9,752	0.10%
2018/07/24	0	0.00	4	61.75	62.40	-4	9,346	-0.04%
2018/07/23	3	57.67	1	59.00	57.70	2	9,108	0.02%
2018/07/20	2	59.05	0	0.00	58.00	2	9,078	0.02%
2018/07/19	18	61.26	10	62.17	61.10	8	8,995	0.09%
2018/07/18	1	63.40	13	62.69	62.80	-12	8,980	-0.13%
2018/07/17	2	59.40	1	60.20	59.50	1	8,875	0.01%
2018/07/16	2	59.60	2	59.80	59.60	0	8,989	0.00%
2018/07/13	0	0.00	0.1	59.30	59.20	-0.1	9,048	0.00%
2018/07/12	1	58.20	0	0.00	58.20	1	9,086	0.01%
2018/07/05	3	64.80	13	65.02	63.70	-10	9,486	-0.11%
2018/07/04	3	67.23	4	66.80	67.70	-1	9,449	-0.01%
2018/07/03	3	66.20	1	67.50	65.00	2	9,552	0.02%
2018/07/02	2	66.60	1	67.30	66.30	1	9,586	0.01%
2018/06/29	1	66.80	1	67.50	67.40	0	9,666	0.00%
2018/06/28	2	66.55	0	0.00	65.30	2	9,593	0.02%
2018/06/27	2	68.30	2	68.40	68.20	0	9,591	0.00%
2018/06/26	1	66.90	2	67.15	68.00	-1	9,593	-0.01%
2018/06/25	3	67.03	3	67.97	67.90	0	9,618	0.00%
2018/06/22	5	68.50	4	67.63	67.50	1	9,587	0.01%
2018/06/21	8	72.25	3	72.53	71.60	5	9,489	0.05%
2018/06/20	1	73.30	1	74.00	73.60	0	9,533	0.00%
2018/06/19	1	73.10	5	75.68	76.50	-4	9,505	-0.04%
2018/06/15	1	74.80	1	74.20	73.90	0	9,390	0.00%
2018/06/14	8	76.45	4	76.93	75.10	4	9,317	0.04%
2018/06/13	11	76.62	2	76.40	76.60	9	9,411	0.10%
2018/06/12	11	76.52	0	0.00	77.20	11	9,510	0.12%
2018/06/11	4	77.30	12	76.55	77.50	-8	9,498	-0.08%
2018/06/08	1	74.30	12	76.02	74.50	-11	9,390	-0.12%
2018/06/07	19	74.34	0	0.00	74.30	19	9,394	0.20%
2018/06/06	5	76.74	0.1	76.50	76.40	4.9	9,451	0.05%
2018/06/05	4	79.65	4	79.65	76.20	0	9,464	0.00%
2018/06/04	7	79.66	2	79.10	78.80	5	9,714	0.05%
2018/06/01	1	79.90	0	0.00	79.90	1	9,873	0.01%
2018/05/31	1	81.30	0	0.00	79.10	1	9,878	0.01%
2018/05/30	1	79.40	0	0.00	78.60	1	9,870	0.01%
2018/05/29	1	81.40	5	81.40	80.80	-4	9,810	-0.04%
2018/05/25	1	83.70	0	0.00	83.50	1	9,755	0.01%
2018/05/24	0	0.00	1.2	87.40	86.40	-1.2	9,690	-0.01%
2018/05/21	8	87.13	6	88.17	86.30	2	9,635	0.02%
2018/05/18	17	84.81	1	83.00	85.20	16	9,483	0.17%
2018/05/17	0	0.00	15	80.51	80.60	-15	9,237	-0.16%
2018/05/16	4	78.40	1	75.60	75.60	3	9,016	0.03%
2018/05/14	0	0.00	1	77.30	77.50	-1	8,869	-0.01%
2018/05/11	2	75.00	0	0.00	75.90	2	8,772	0.02%
2018/05/10	12	75.51	3	75.20	76.00	9	8,738	0.10%
2018/05/09	0	0.00	3	71.90	71.90	-3	8,561	-0.04%
2018/05/08	1	70.70	0	0.00	69.60	1	8,500	0.01%
2018/05/07	7	70.70	4	69.95	71.60	3	8,561	0.04%
2018/05/02	0.1	64.70	2	65.50	64.70	-1.9	8,727	-0.02%
2018/04/26	2	64.20	0	0.00	63.50	2	9,209	0.02%
2018/04/24	1.1	65.79	0	0.00	65.90	1.1	9,217	0.01%
2018/04/20	1	64.50	0	0.00	64.50	1	9,316	0.01%
2018/04/19	1	67.00	0	0.00	67.10	1	9,236	0.01%
2018/04/18	0	0.00	1	66.70	67.00	-1	9,337	-0.01%
2018/04/13	2	69.80	1	71.30	69.50	1	9,646	0.01%
2018/04/11	1	71.40	3	71.40	73.20	-2	9,756	-0.02%
2018/04/10	0	0.00	1	68.80	67.80	-1	9,676	-0.01%
2018/04/09	2	70.35	1	72.60	70.00	1	9,651	0.01%
2018/04/02	0	0.00	5	68.12	67.70	-5	9,481	-0.05%
2018/03/31	1	66.80	1	66.80	66.80	0	9,370	0.00%
2018/03/30	5	66.36	1	69.00	66.10	4	9,371	0.04%
2018/03/29	0	0.00	5	67.72	67.90	-5	9,346	-0.05%
2018/03/27	1	67.60	2	68.30	67.60	-1	9,274	-0.01%
2018/03/26	0	0.00	9	67.50	67.30	-9	9,309	-0.10%
2018/03/23	1	64.00	4	66.98	66.60	-3	9,455	-0.03%
2018/03/22	2	65.60	2	65.60	66.00	0	9,397	0.00%
2018/03/21	1	66.90	0	0.00	66.70	1	9,471	0.01%
2018/03/19	2	67.00	0	0.00	66.90	2	9,804	0.02%
2018/03/16	0	0.00	1	66.50	69.10	-1	9,671	-0.01%
2018/03/13	6	66.12	0	0.00	66.30	6	9,590	0.06%
2018/03/12	12	66.85	3	67.60	66.60	9	9,519	0.09%
2018/03/09	2	69.60	0	0.00	69.40	2	9,414	0.02%
2018/03/08	3	74.37	3	75.80	72.40	0	9,334	0.00%
2018/03/05	6	69.32	7	69.07	69.90	-1	8,961	-0.01%
2018/02/23	2	72.50	3	74.50	72.10	-1	8,758	-0.01%
2018/02/22	1	73.30	1	72.70	72.50	0	8,743	0.00%
2018/02/21	1	71.50	0	0.00	74.10	1	8,709	0.01%
2018/02/09	1	65.70	3	68.90	66.30	-2	8,509	-0.02%
2018/02/08	3	67.00	0	0.00	67.00	3	8,355	0.04%
2018/02/06	1	64.30	1	65.90	64.70	0	8,225	0.00%
2018/02/01	1	72.20	0	0.00	71.70	1	8,375	0.01%
2018/01/31	4	73.13	3	73.00	72.70	1	8,392	0.01%
2018/01/30	1	74.00	0	0.00	74.20	1	8,342	0.01%
2018/01/29	3	75.07	3	74.90	75.00	0	8,311	0.00%
2018/01/26	1	70.70	0	0.00	70.40	1	8,146	0.01%
2018/01/24	0	0.00	3	73.00	70.30	-3	8,017	-0.04%
2018/01/23	3	67.80	11	67.58	67.00	-8	7,896	-0.10%
2018/01/22	0	0.00	2	65.95	67.30	-2	7,883	-0.03%
2018/01/18	1	65.30	1	65.70	64.20	0	7,966	0.00%
2018/01/16	7	65.00	1	63.00	63.00	6	8,226	0.07%
2018/01/15	0	0.00	1	63.50	63.30	-1	8,247	-0.01%
2018/01/12	2	66.10	7	67.30	65.60	-5	8,190	-0.06%
2018/01/11	5	65.14	1.3	68.00	68.00	3.7	8,023	0.05%
2018/01/10	1	61.50	3	62.50	61.90	-2	7,768	-0.03%
2018/01/09	7	62.00	1	62.20	61.50	6	7,634	0.08%
2018/01/08	3	61.17	4	60.73	61.00	-1	7,466	-0.01%
2018/01/05	2	58.35	0	0.00	58.20	2	7,233	0.03%
2018/01/04	2	57.40	2	57.00	59.20	0	7,106	0.00%