技嘉 (2376)-統一-土城券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/04/29	1	301.00	1	301.50	301.00	0	20,774	0.00%
2024/04/26	53	298.03	1	302.00	295.50	52	21,500	0.24%
2024/04/25	0	0.00	3	291.00	290.50	-3	21,841	-0.01%
2024/04/24	3	294.50	2.3	296.76	299.50	0.7	21,890	0.00%
2024/04/23	1	281.00	2	281.50	281.00	-1	21,915	0.00%
2024/04/22	1.1	286.36	1	283.00	282.50	0.1	21,890	0.00%
2024/04/19	3.1	295.30	6	298.00	292.50	-2.9	21,857	-0.01%
2024/04/18	0.1	303.00	0	0.00	302.00	0.1	21,884	0.00%
2024/04/17	51	302.49	3	303.00	308.00	48	22,149	0.22%
2024/04/16	105.2	302.67	2	301.00	302.00	103.2	22,111	0.47%	大買/鉅額交易
2024/04/15	5.2	306.62	3	302.33	302.00	2.2	22,218	0.01%
2024/04/12	6	323.08	4	322.25	318.00	2	22,071	0.01%
2024/04/11	3	322.67	3	319.67	320.50	0	22,015	0.00%
2024/04/10	19.1	334.65	9	335.33	320.00	10.1	21,964	0.05%
2024/04/09	137	343.74	15	338.17	335.00	122	21,664	0.56%	大買/鉅額交易
2024/04/08	12	332.79	13.3	333.88	340.00	-1.3	21,721	-0.01%
2024/04/03	4	314.63	8	316.63	317.50	-4	21,494	-0.02%
2024/04/02	2	317.00	4.1	315.37	317.00	-2.1	21,370	-0.01%
2024/04/01	3	316.00	4	319.63	318.50	-1	21,222	0.00%
2024/03/29	5	319.70	33.2	318.27	316.00	-28.2	21,146	-0.13%
2024/03/28	32.1	311.63	7	310.29	313.00	25.1	20,885	0.12%
2024/03/27	9	305.83	1	306.50	310.00	8	20,888	0.04%
2024/03/26	8.1	306.92	3	306.00	304.50	5.1	20,952	0.02%
2024/03/25	103	308.00	104	305.13	306.00	-1	20,978	0.00%	大買/大賣/
2024/03/22	19.1	301.65	2.4	302.32	303.00	16.8	21,011	0.08%
2024/03/21	12.8	291.74	1	290.50	291.00	11.8	20,568	0.06%
2024/03/20	6.3	296.27	2	303.00	295.00	4.3	20,540	0.02%
2024/03/19	3.2	307.03	0	0.00	305.00	3.2	20,591	0.02%
2024/03/18	4	310.25	4	309.00	310.50	0	20,605	0.00%
2024/03/15	9.1	315.20	6	313.00	313.00	3.1	20,670	0.02%
2024/03/14	1.1	317.78	1	318.00	317.50	0.1	20,584	0.00%
2024/03/13	2.5	334.48	4	331.25	328.00	-1.5	20,968	-0.01%
2024/03/12	13	361.69	7	360.64	355.00	6	20,947	0.03%
2024/03/11	6	363.58	16	366.16	360.00	-10	21,071	-0.05%
2024/03/08	24	362.00	43	361.41	358.00	-19	20,879	-0.09%
2024/03/07	4	361.00	1.1	360.09	359.00	2.9	20,680	0.01%
2024/03/06	3.7	361.57	0	0.00	362.50	3.7	20,673	0.02%
2024/03/05	30	364.67	2	363.75	361.50	28	20,875	0.13%
2024/03/04	3.1	368.19	6.1	369.53	354.50	-3	20,978	-0.01%
2024/03/01	3	352.50	4.2	355.07	361.00	-1.2	20,553	-0.01%
2024/02/29	3	337.17	4.1	343.62	345.00	-1.1	20,268	-0.01%
2024/02/27	20.1	331.71	18	330.06	334.00	2.1	20,072	0.01%
2024/02/26	16.2	336.87	15	336.60	335.00	1.2	20,034	0.01%
2024/02/23	12	353.02	10	352.90	342.50	2	20,105	0.01%
2024/02/22	23	356.37	19	357.82	347.00	4	20,284	0.02%
2024/02/21	9.1	350.87	9	348.33	347.50	0.1	19,874	0.00%
2024/02/20	6.1	359.85	10	357.25	357.00	-3.9	19,790	-0.02%
2024/02/19	8	367.56	14	368.07	366.50	-6	19,592	-0.03%
2024/02/16	19	382.42	20.1	380.53	381.00	-1.1	19,637	-0.01%
2024/02/15	4	360.13	36.2	369.43	370.50	-32.2	19,260	-0.17%
2024/02/05	0	0.00	3	340.66	337.00	-3	18,948	-0.02%
2024/02/02	2	333.50	6.1	330.36	333.00	-4.1	18,947	-0.02%
2024/02/01	2	307.46	2	308.50	313.50	0	18,987	0.00%
2024/01/31	9	313.10	8.1	310.99	309.00	1	19,098	0.01%
2024/01/30	6.5	302.54	48.1	304.58	305.00	-41.6	19,085	-0.22%
2024/01/29	1	291.00	2.2	294.70	295.00	-1.2	19,111	-0.01%
2024/01/26	4.1	285.37	1	284.00	284.00	3.1	19,311	0.02%
2024/01/24	43	293.07	11.8	294.82	293.50	31.2	19,400	0.16%
2024/01/23	4	292.75	8	294.44	291.00	-4	19,559	-0.02%
2024/01/22	17	291.71	9	290.89	297.50	8	19,345	0.04%
2024/01/19	12	269.13	18.2	268.36	270.50	-6.2	18,793	-0.03%
2024/01/18	2	255.75	2	255.50	256.00	0	18,715	0.00%
2024/01/17	2	260.75	2	264.50	257.00	0	18,829	0.00%
2024/01/16	3	261.17	1	261.50	261.50	2	18,890	0.01%
2024/01/15	4	263.63	3	260.83	260.50	1	19,056	0.01%
2024/01/12	1	260.00	2	263.00	262.00	-1	19,319	-0.01%
2024/01/11	3	258.50	3	261.33	263.00	0	19,423	0.00%
2024/01/10	1	248.50	0	0.00	247.50	1	19,718	0.01%
2024/01/09	1	252.50	2.3	253.17	252.00	-1.3	19,960	-0.01%
2024/01/08	0.1	242.04	0	0.00	241.50	0.1	19,988	0.00%
2024/01/05	1.3	247.08	2	246.50	243.00	-0.7	20,430	0.00%
2024/01/04	2	248.25	2	248.75	247.00	0	20,781	0.00%
2024/01/02	10	253.85	9	253.33	255.00	1	21,383	0.00%
2023/12/29	4	266.00	8	269.63	266.00	-4	21,203	-0.02%
2023/12/28	5	265.20	7	265.29	265.50	-2	21,225	-0.01%
2023/12/27	1	265.50	1	264.00	264.00	0	21,380	0.00%
2023/12/26	1	264.50	2	262.75	264.00	-1	21,804	0.00%
2023/12/25	1	263.00	1	263.00	263.50	0	22,253	0.00%
2023/12/22	4	259.00	6	261.00	259.00	-2	22,547	-0.01%
2023/12/21	5	261.30	5	261.60	262.00	0	22,777	0.00%
2023/12/20	1	260.00	31	261.53	261.50	-30	23,024	-0.13%
2023/12/19	5	258.80	8	257.44	260.00	-3	23,341	-0.01%
2023/12/18	3	257.17	1	258.00	255.50	2	23,623	0.01%
2023/12/15	2	255.75	3	257.50	254.00	-1	24,052	0.00%
2023/12/14	33	258.18	10	257.15	257.50	23	24,102	0.10%
2023/12/13	2	254.25	31	251.95	250.00	-29	24,239	-0.12%
2023/12/12	6	250.92	4	253.00	250.50	2	24,357	0.01%
2023/12/11	19	254.16	9	258.17	251.50	10	24,544	0.04%
2023/12/08	30	267.05	18	261.33	258.50	12	24,567	0.05%
2023/12/07	14	255.75	3	249.50	259.50	11	24,442	0.05%
2023/12/06	4	242.63	13	241.07	243.50	-9	24,601	-0.04%
2023/12/05	4	230.63	6	229.75	228.50	-2	24,768	-0.01%
2023/12/04	19	240.08	4	241.63	236.00	15	25,017	0.06%
2023/12/01	1.4	245.21	0	0.00	246.00	1.4	25,087	0.01%
2023/11/30	15.1	249.93	5	248.80	250.00	10.1	25,309	0.04%
2023/11/29	2	243.75	13	243.00	243.50	-11	25,290	-0.04%
2023/11/28	1	234.50	1	233.50	235.00	0	25,443	0.00%
2023/11/27	6	230.50	7	231.07	230.00	-1	26,463	0.00%
2023/11/24	14	232.61	11	234.64	232.00	3	26,978	0.01%
2023/11/22	19.1	234.29	10	236.00	233.50	9.1	27,809	0.03%
2023/11/21	8	242.19	12	242.42	244.00	-4	27,996	-0.01%
2023/11/20	0	0.00	2	233.00	233.00	-2	28,514	-0.01%
2023/11/17	36	230.69	31	230.50	230.50	5	28,784	0.02%
2023/11/16	23	232.93	21	232.50	233.00	2	29,414	0.01%
2023/11/15	3.1	232.52	3	235.00	228.50	0.1	29,340	0.00%
2023/11/14	0	0.00	2	229.00	229.50	-2	29,350	-0.01%
2023/11/13	11.1	227.89	14	229.93	225.50	-2.9	29,605	-0.01%
2023/11/10	8.1	225.09	2	226.25	230.50	6.1	29,695	0.02%
2023/11/09	18	230.11	18.1	229.22	231.00	-0.1	29,822	0.00%
2023/11/08	11	228.50	11	224.73	224.50	0	29,683	0.00%
2023/11/07	1	219.50	1	221.00	220.50	0	29,783	0.00%
2023/11/06	13	216.12	13	217.19	220.00	0	30,121	0.00%
2023/11/03	2	227.50	5	223.50	220.50	-3	30,274	-0.01%
2023/11/02	14	227.96	12	227.13	226.50	2	30,540	0.01%
2023/11/01	0.1	220.00	0	0.00	221.00	0.1	30,490	0.00%
2023/10/31	4.2	226.14	29	219.03	217.50	-24.9	30,708	-0.08%
2023/10/30	1	237.50	1	232.00	232.50	0	30,679	0.00%
2023/10/27	4	235.63	5	236.40	235.50	-1	30,856	0.00%
2023/10/26	3.1	232.03	19	232.58	232.00	-15.9	31,051	-0.05%
2023/10/25	14.3	246.97	8	246.31	245.50	6.3	31,115	0.02%
2023/10/24	2	243.75	1	242.00	247.00	1	31,257	0.00%
2023/10/23	130	240.11	1	240.50	239.00	129	31,608	0.41%	大買/鉅額交易
2023/10/20	2	241.75	1	244.00	241.50	1	32,203	0.00%
2023/10/19	1	242.00	3	243.33	243.00	-2	32,573	-0.01%
2023/10/18	10.3	254.82	10	255.85	246.00	0.3	33,002	0.00%
2023/10/17	1	264.50	1	262.00	261.50	0	32,569	0.00%
2023/10/16	0.1	268.50	1	266.50	265.50	-1	32,685	0.00%
2023/10/13	11	270.77	17	271.50	271.00	-6	33,080	-0.02%
2023/10/12	7	282.79	4	285.25	284.50	3	32,909	0.01%
2023/10/11	15	280.77	10	281.60	274.00	5	33,130	0.02%
2023/10/06	1.1	293.55	4.1	292.20	289.50	-3	33,267	-0.01%
2023/10/05	1	288.00	2	288.25	288.00	-1	33,634	0.00%
2023/10/04	7	284.79	5	284.90	287.50	2	33,823	0.01%
2023/10/03	28.1	292.95	1	291.94	290.00	27.1	34,036	0.08%
2023/10/02	12.1	292.63	11	294.05	290.00	1.1	34,069	0.00%
2023/09/28	13.1	287.75	10	288.65	281.50	3.1	33,874	0.01%
2023/09/27	15	282.53	16.2	281.86	284.50	-1.2	33,745	0.00%
2023/09/26	23	279.28	28	280.16	275.50	-5	33,843	-0.01%
2023/09/25	23	276.50	20	275.13	274.50	3	33,822	0.01%
2023/09/22	18	272.53	17	272.38	279.00	1	33,668	0.00%
2023/09/21	39	266.26	37	267.31	268.50	2	33,359	0.01%
2023/09/20	14.1	264.46	13	264.65	263.50	1.1	33,008	0.00%
2023/09/19	0	0.00	40	255.00	253.50	-40	32,760	-0.12%
2023/09/18	0	0.00	6.5	264.12	260.00	-6.5	32,765	-0.02%
2023/09/15	9.5	274.55	5	273.60	271.50	4.5	32,493	0.01%
2023/09/14	11	280.31	1	279.00	278.00	10	32,446	0.03%
2023/09/13	3	271.33	2	266.50	267.50	1	32,186	0.00%
2023/09/12	9.5	273.93	54	273.08	270.50	-44.5	32,289	-0.14%
2023/09/11	14.5	283.69	72	294.94	279.50	-57.5	32,135	-0.18%
2023/09/08	26	315.69	15	315.17	307.50	11	31,678	0.03%
2023/09/07	1	303.00	0	0.00	314.50	1	31,645	0.00%
2023/09/06	11	311.86	7	307.50	306.50	4	31,971	0.01%
2023/09/05	3.2	315.81	1	312.50	311.00	2.2	32,151	0.01%
2023/09/04	7	318.50	3	317.17	316.00	4	31,990	0.01%
2023/09/01	37	337.35	31	334.15	323.00	6	32,027	0.02%
2023/08/31	21	346.45	40	341.99	341.00	-19	31,778	-0.06%
2023/08/30	172	367.42	31	366.37	354.00	141	31,011	0.45%	大買/鉅額交易
2023/08/29	37	351.26	22	354.02	354.00	15	31,023	0.05%
2023/08/28	20	344.70	10	340.85	345.00	10	30,750	0.03%
2023/08/25	88	345.12	80	345.35	342.50	8	30,385	0.03%
2023/08/24	47	355.31	138.1	350.61	354.00	-91.1	30,075	-0.30%	大賣/
2023/08/23	12	331.83	12	334.13	334.50	0	29,494	0.00%
2023/08/22	19.1	338.09	83.2	337.98	335.50	-64.1	30,070	-0.21%
2023/08/21	9	314.78	2	309.50	310.50	7	29,770	0.02%
2023/08/18	31	316.19	35	312.16	312.00	-4	29,911	-0.01%
2023/08/17	73	331.43	50	331.94	331.00	23	29,649	0.08%
2023/08/16	19	317.87	22	320.41	334.50	-3	29,316	-0.01%
2023/08/15	11	313.55	33.1	311.17	316.00	-22.1	29,189	-0.08%
2023/08/14	37.2	297.29	12	295.04	296.00	25.2	29,144	0.09%
2023/08/11	24.1	303.23	20	301.48	300.50	4.1	29,103	0.01%
2023/08/10	23.3	303.81	47	299.93	296.00	-23.8	28,971	-0.08%
2023/08/09	37	342.19	27	342.22	328.50	10	28,392	0.04%
2023/08/08	79	345.34	14	340.36	333.50	65	27,833	0.23%
2023/08/07	32	322.58	15	325.60	336.50	17	27,317	0.06%
2023/08/04	15	301.33	14	301.86	306.00	1	27,098	0.00%
2023/08/02	3.1	306.87	9	317.44	297.00	-5.9	26,783	-0.02%
2023/08/01	21	320.38	4.1	313.88	319.00	17	26,423	0.06%
2023/07/31	8.1	333.53	19	334.08	314.00	-10.9	26,171	-0.04%
2023/07/28	33.1	341.58	60.2	344.35	347.50	-27.1	25,871	-0.10%
2023/07/27	14	340.86	11	338.73	332.00	3	25,518	0.01%
2023/07/26	115	338.87	30	340.07	333.00	85	25,212	0.34%	大買/
2023/07/25	28	369.23	83	368.57	352.50	-55	24,586	-0.22%
2023/07/24	33	334.33	159.9	345.35	354.50	-126.9	23,766	-0.53%	大賣/鉅額交易
2023/07/21	70	308.50	50	314.30	322.50	20	23,010	0.09%
2023/07/20	12	303.58	13	304.15	305.00	-1	22,300	0.00%
2023/07/19	51.1	312.05	107	311.84	298.50	-55.9	22,068	-0.25%	大賣/
2023/07/18	92	307.61	31	304.34	312.50	61	21,625	0.28%
2023/07/17	11	299.41	9	297.89	293.50	2	20,944	0.01%
2023/07/14	87	295.24	44	295.30	296.00	43	20,668	0.21%
2023/07/13	177.1	320.76	66	320.75	295.50	111	20,034	0.55%	大買/鉅額交易
2023/07/12	40	288.93	76	292.55	304.00	-36	19,203	-0.19%
2023/07/11	50	280.15	73	277.27	276.50	-23	18,647	-0.12%
2023/07/10	112	272.86	53	276.83	273.50	59	18,304	0.32%	大買/
2023/07/07	8	264.94	10	259.65	261.00	-2	17,909	-0.01%
2023/07/06	26	266.77	45	265.06	264.00	-19	17,667	-0.11%
2023/07/05	16	262.38	16	262.53	265.00	0	17,349	0.00%
2023/07/04	43	265.19	26	261.77	272.50	17	16,996	0.10%
2023/07/03	4	251.00	2	254.00	248.00	2	16,641	0.01%
2023/06/30	1	240.00	2.2	237.14	243.50	-1.2	16,329	-0.01%
2023/06/29	1	232.50	1	233.00	233.00	0	16,120	0.00%
2023/06/28	2.2	231.68	42	234.76	227.00	-39.8	15,875	-0.25%
2023/06/27	80	235.94	109.1	239.40	233.00	-29.1	15,635	-0.19%	大賣/
2023/06/26	75	246.55	5	245.40	243.50	70	15,298	0.46%
2023/06/21	13	257.77	103	258.12	260.00	-90	15,061	-0.60%	大賣/
2023/06/20	192	257.30	103	250.64	256.00	89	14,909	0.60%	大買/大賣/
2023/06/19	13	250.88	34	253.04	252.50	-21	14,742	-0.14%
2023/06/16	89	251.63	70	255.41	254.50	19	14,558	0.13%
2023/06/15	24	247.13	24	247.02	246.00	0	14,123	0.00%
2023/06/14	4	243.13	5	242.50	242.50	-1	13,790	-0.01%
2023/06/13	20	246.95	16	243.81	245.00	4	13,545	0.03%
2023/06/12	20.2	246.82	78	246.15	243.00	-57.8	13,144	-0.44%
2023/06/09	74	237.93	49	236.18	240.50	25	12,421	0.20%
2023/06/08	35.1	221.53	8	221.00	219.00	27.1	11,937	0.23%
2023/06/07	18	218.00	10	218.75	224.50	8	11,744	0.07%
2023/06/06	4	209.38	2	209.50	209.00	2	11,416	0.02%
2023/06/05	6	206.92	138	207.09	211.50	-132	11,220	-1.18%	大賣/鉅額交易
2023/06/02	327	202.00	247	201.13	203.00	80	10,857	0.74%	大買/大賣/
2023/06/01	32	186.61	5	186.80	190.50	27	10,204	0.26%
2023/05/31	22	187.25	3	185.67	186.50	19	9,895	0.19%
2023/05/30	3	183.00	4	182.88	184.50	-1	9,695	-0.01%
2023/05/29	34	185.79	31	186.48	186.00	3	9,462	0.03%
2023/05/26	55.2	190.84	118	187.61	185.00	-62.8	9,012	-0.70%	大賣/
2023/05/25	183	181.30	169	178.74	180.00	14	8,182	0.17%	大買/大賣/
2023/05/24	1	163.50	3	164.00	165.00	-2	7,686	-0.03%
2023/05/23	7	160.93	0	0.00	160.00	7	7,391	0.09%
2023/05/22	23	161.54	1	161.50	161.50	22	7,261	0.30%
2023/05/19	23	162.28	1	162.00	164.00	22	7,143	0.31%
2023/05/18	6	155.00	20	156.43	159.50	-14	6,904	-0.20%
2023/05/17	4	148.50	6	147.17	149.50	-2	6,508	-0.03%
2023/05/16	3	144.17	4	143.25	144.50	-1	6,089	-0.02%
2023/05/15	2	137.25	0	0.00	135.50	2	5,715	0.03%
2023/05/12	1	139.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	1	138.50	1	141.00	141.00	0	5,621	0.00%
2023/05/10	1	138.50	2	138.75	139.50	-1	5,636	-0.02%
2023/05/09	2	138.50	2	139.25	139.00	0	5,615	0.00%
2023/05/08	1	136.50	0	0.00	135.00	1	5,574	0.02%
2023/05/04	0	0.00	2	136.50	136.00	-2	5,687	-0.04%
2023/05/03	1	133.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	3	135.17	0	0.00	135.00	3	5,777	0.05%
2023/04/26	0	0.00	1	128.50	129.00	-1	5,943	-0.02%
2023/04/25	1	130.50	1	129.50	129.00	0	5,983	0.00%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/10	0	0.00	2	135.00	136.50	-2	6,250	-0.03%
2023/04/07	2	135.50	0	0.00	134.00	2	6,227	0.03%
2023/04/06	0	0.00	1	137.00	138.00	-1	6,239	-0.02%
2023/03/31	1	133.00	5	133.10	133.50	-4	6,146	-0.07%
2023/03/29	1	129.00	0	0.00	130.00	1	6,253	0.02%
2023/03/28	0	0.00	1	128.00	128.00	-1	6,421	-0.02%
2023/03/27	2	127.75	0	0.00	128.00	2	6,570	0.03%
2023/03/24	0	0.00	1	129.00	129.00	-1	6,994	-0.01%
2023/03/23	0	0.00	1	125.00	126.00	-1	7,530	-0.01%
2023/03/22	0	0.00	5	122.40	123.50	-5	7,667	-0.07%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	0	0.00	3	120.17	120.00	-3	7,621	-0.04%
2023/03/17	2	117.50	0	0.00	118.50	2	7,610	0.03%
2023/03/16	2	119.25	0	0.00	119.50	2	7,638	0.03%
2023/03/15	1	118.00	1	119.50	119.00	0	7,704	0.00%
2023/03/13	1	117.50	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	1	119.00	0	0.00	119.00	1	7,803	0.01%
2023/03/08	2	116.50	0	0.00	117.00	2	7,802	0.03%
2023/03/07	1	119.00	0	0.00	119.50	1	7,775	0.01%
2023/02/23	0	0.00	21	120.00	120.50	-21	8,349	-0.25%
2023/02/22	0	0.00	3	115.50	117.50	-3	8,626	-0.03%
2023/02/17	12	118.42	0	0.00	117.50	12	9,090	0.13%
2023/02/16	13	120.96	1	120.50	121.00	12	9,203	0.13%
2023/02/10	1	117.50	1	118.00	117.00	0	9,518	0.00%
2023/02/09	1	117.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	1	120.50	27	121.96	120.00	-26	9,879	-0.26%
2023/02/07	1	119.50	5	118.40	119.50	-4	9,880	-0.04%
2023/02/06	0	0.00	1	116.00	116.00	-1	9,766	-0.01%
2023/02/03	3	114.83	0	0.00	114.50	3	9,695	0.03%
2023/02/02	0	0.00	1	117.50	118.00	-1	9,613	-0.01%
2023/02/01	1	116.00	1	117.50	117.00	0	9,610	0.00%
2023/01/31	11	120.23	0	0.00	115.50	11	9,642	0.11%
2023/01/30	19	119.42	2	118.00	119.50	17	9,570	0.18%
2023/01/17	0	0.00	4	114.50	114.00	-4	9,451	-0.04%
2023/01/16	1	114.00	0	0.00	113.50	1	9,558	0.01%
2023/01/13	1	113.50	0	0.00	114.00	1	9,583	0.01%
2023/01/12	1	114.00	3	114.00	114.00	-2	9,710	-0.02%
2023/01/11	0	0.00	2	114.25	114.50	-2	10,011	-0.02%
2023/01/09	0	0.00	2	113.00	113.50	-2	10,464	-0.02%
2023/01/05	0	0.00	1	114.00	110.50	-1	10,448	-0.01%
2023/01/04	3	109.83	1	112.00	112.00	2	10,370	0.02%
2023/01/03	0	0.00	12	109.04	111.00	-12	10,354	-0.12%
2022/12/30	0	0.00	10	109.00	106.50	-10	10,334	-0.10%
2022/12/29	0	0.00	1	107.00	107.50	-1	10,358	-0.01%
2022/12/28	10	105.00	0	0.00	105.50	10	10,389	0.10%
2022/12/26	15	106.13	11	106.36	105.00	4	10,496	0.04%
2022/12/23	1	102.50	2	104.75	106.50	-1	10,489	-0.01%
2022/12/22	1	105.50	2	105.00	105.00	-1	10,577	-0.01%
2022/12/21	3	100.50	0	0.00	101.00	3	10,486	0.03%
2022/12/20	2	104.50	1	105.50	100.00	1	10,440	0.01%
2022/12/19	2	103.75	0	0.00	103.00	2	10,318	0.02%
2022/12/16	9	108.61	461	111.33	107.00	-452	10,187	-4.44%	大賣/鉅額交易
2022/12/15	463	115.41	37.1	112.03	114.00	425.9	9,893	4.30%	大買/鉅額交易
2022/12/14	30	107.50	3	104.00	107.00	27	9,425	0.29%
2022/12/08	2	101.50	1	103.50	102.50	1	9,983	0.01%
2022/12/07	0	0.00	1	101.00	101.00	-1	10,046	-0.01%
2022/12/05	3	108.33	0	0.00	108.00	3	10,310	0.03%
2022/12/02	2	111.25	0	0.00	111.00	2	10,365	0.02%
2022/12/01	0	0.00	3	111.83	112.50	-3	10,376	-0.03%
2022/11/30	1	109.50	0	0.00	108.00	1	10,259	0.01%
2022/11/25	1	108.50	1	109.50	107.50	0	10,102	0.00%
2022/11/22	1	106.50	0	0.00	107.00	1	9,772	0.01%
2022/11/21	1	108.50	0	0.00	108.00	1	9,725	0.01%
2022/11/18	25.1	109.51	27	111.33	113.00	-1.9	9,512	-0.02%
2022/11/17	2	106.50	1	107.00	107.00	1	9,089	0.01%
2022/11/16	0	0.00	2	104.25	104.00	-2	8,886	-0.02%
2022/11/15	0	0.00	4	99.65	99.00	-4	8,682	-0.05%
2022/11/11	0	0.00	1	101.00	101.00	-1	8,571	-0.01%
2022/11/08	0	0.00	0.1	102.50	101.00	-0.1	8,550	0.00%
2022/11/07	2	102.25	2.1	100.93	102.00	-0.1	8,528	0.00%
2022/11/04	3.2	96.15	3.1	96.52	96.80	0.1	8,287	0.00%
2022/11/03	0.1	94.70	1	95.00	95.10	-0.9	8,107	-0.01%
2022/10/28	0	0.00	1	94.00	92.50	-1	8,131	-0.01%
2022/10/27	2	92.40	0	0.00	93.00	2	8,161	0.02%
2022/10/26	0	0.00	0.6	92.10	91.30	-0.6	8,133	-0.01%
2022/10/24	1	90.00	1	90.10	90.00	0	8,135	0.00%
2022/10/21	1	89.40	1	89.40	90.30	0	8,075	0.00%
2022/10/19	5	90.44	8	90.60	91.60	-3	8,056	-0.04%
2022/10/18	202	91.37	203	90.44	89.30	-1	7,844	-0.01%	大買/大賣/
2022/10/17	1	79.20	1	82.00	83.10	0	7,549	0.00%
2022/10/14	1	83.00	0	0.00	82.10	1	7,581	0.01%
2022/10/13	0	0.00	1	82.70	82.90	-1	7,723	-0.01%
2022/10/11	0	0.00	2	84.00	82.90	-2	7,973	-0.03%
2022/10/07	3.2	85.91	0	0.00	84.80	3.2	7,914	0.04%
2022/10/06	2	88.95	0	0.00	89.00	2	7,802	0.03%
2022/10/04	2	91.35	4	90.85	90.70	-2	7,749	-0.03%
2022/10/03	1	87.10	0	0.00	88.40	1	7,675	0.01%
2022/09/30	1	87.80	0	0.00	88.30	1	7,713	0.01%
2022/09/29	3	89.83	2	89.65	88.90	1	7,691	0.01%
2022/09/28	1	90.10	3	89.57	88.40	-2	7,664	-0.03%
2022/09/27	2	88.55	0	0.00	89.00	2	7,667	0.03%
2022/09/26	0.4	89.00	0	0.00	89.20	0.4	7,668	0.01%
2022/09/23	1	92.50	2	93.35	92.20	-1	7,904	-0.01%
2022/09/22	0	0.00	2	92.00	93.00	-2	7,956	-0.03%
2022/09/21	2	90.15	0	0.00	90.00	2	7,830	0.03%
2022/09/20	1	93.00	2	94.35	93.20	-1	7,646	-0.01%
2022/09/19	0	0.00	1.1	95.90	95.30	-1.1	7,475	-0.02%
2022/09/15	5	92.54	6	95.10	95.50	-1	7,172	-0.01%
2022/09/14	1	91.50	1	91.90	91.00	0	6,920	0.00%
2022/09/13	9	94.04	8	93.94	92.90	1	6,768	0.01%
2022/09/12	4	91.00	6	90.68	91.10	-2	6,573	-0.03%
2022/09/08	0	0.00	4.1	84.66	86.20	-4.1	6,484	-0.06%
2022/09/07	1	80.30	11	80.58	80.30	-10	6,467	-0.15%
2022/09/06	0	82.80	0	0.00	81.20	0	6,615	0.00%
2022/09/02	0	0.00	3	85.00	85.10	-3	6,708	-0.04%
2022/09/01	0	84.60	0	0.00	83.90	0	6,762	0.00%
2022/08/30	1	84.60	0	0.00	84.50	1	6,789	0.01%
2022/08/26	10	86.47	2	86.35	87.00	8	6,799	0.12%
2022/08/25	0	0.00	1	85.30	85.70	-1	6,768	-0.01%
2022/08/23	1	83.30	0	0.00	83.50	1	6,791	0.01%
2022/08/22	1	85.60	0	0.00	85.00	1	6,893	0.01%
2022/08/19	0	0.00	4	87.53	87.10	-4	6,903	-0.06%
2022/08/18	0	0.00	1	86.40	86.90	-1	6,890	-0.01%
2022/08/17	0	0.00	1	85.10	85.30	-1	6,838	-0.01%
2022/08/16	1	85.00	0	0.00	83.60	1	6,825	0.01%
2022/08/15	2	84.45	15	84.51	85.20	-13	6,797	-0.19%
2022/08/12	12	82.22	1	82.40	82.80	11	6,669	0.16%
2022/08/11	2	80.55	1	80.80	80.30	1	6,549	0.02%
2022/08/09	1	79.80	1	79.70	79.90	0	6,553	0.00%
2022/08/08	0	0.00	1	80.20	79.70	-1	6,590	-0.02%
2022/08/05	0	0.00	1	80.40	80.60	-1	6,588	-0.02%
2022/08/04	1	79.81	0	0.00	79.60	1	6,598	0.02%
2022/08/02	0.1	92.80	5	92.40	92.20	-4.9	6,427	-0.08%
2022/07/29	1	90.50	0	0.00	91.40	1	6,304	0.02%
2022/07/27	1	91.00	0	0.00	91.00	1	6,285	0.02%
2022/07/26	0	90.20	0	0.00	89.80	0	6,222	0.00%
2022/07/22	1	95.70	0	0.00	95.30	1	6,050	0.02%
2022/07/21	4	96.43	1	97.70	97.90	3	5,927	0.05%
2022/07/20	2	96.10	1	96.80	96.80	1	5,880	0.02%
2022/07/19	6	93.78	3	94.70	93.80	3	5,812	0.05%
2022/07/18	0	0.00	2	90.85	91.80	-2	5,674	-0.04%
2022/07/15	0	0.00	1	87.60	87.40	-1	5,653	-0.02%
2022/07/13	2	86.20	2	85.90	86.00	0	5,840	0.00%
2022/07/11	3	88.40	0	0.00	87.50	3	5,853	0.05%
2022/07/07	1	84.50	2	85.10	86.70	-1	5,950	-0.02%
2022/07/04	1	82.00	0	0.00	83.40	1	6,076	0.02%
2022/07/01	3	85.61	1	82.60	81.50	2	6,107	0.03%
2022/06/30	2	89.10	0	0.00	88.70	2	5,859	0.03%
2022/06/29	3	91.10	0	0.00	92.00	3	5,812	0.05%
2022/06/27	1	95.10	0	0.00	95.30	1	5,842	0.02%
2022/06/22	1	96.39	1	95.50	92.10	0	5,892	0.00%
2022/06/20	2	95.31	2	94.10	93.90	0	5,958	0.00%
2022/06/17	0	0.00	1	97.70	98.00	-1	6,056	-0.02%
2022/06/16	1	99.10	0	0.00	98.80	1	6,177	0.02%
2022/06/15	2	101.25	3	101.67	100.00	-1	6,163	-0.02%
2022/06/13	4	105.63	1	106.00	106.00	3	6,167	0.05%
2022/06/10	3	109.50	1	109.50	109.50	2	6,272	0.03%
2022/06/09	2	114.25	1	114.00	114.00	1	6,453	0.02%
2022/06/08	1	115.00	0	0.00	114.50	1	6,731	0.01%
2022/06/07	0	0.00	1	114.00	114.00	-1	6,811	-0.01%
2022/06/02	1	111.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	2	113.25	1	113.50	112.50	1	7,227	0.01%
2022/05/31	2	112.50	1	112.50	113.00	1	7,306	0.01%
2022/05/30	3	112.17	2	113.25	112.50	1	7,376	0.01%
2022/05/27	0	0.00	2	107.50	108.00	-2	7,348	-0.03%
2022/05/25	1	105.50	0	0.00	105.50	1	7,686	0.01%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	2	105.50	0	0.00	105.50	2	7,936	0.03%
2022/05/20	1	108.00	1	110.00	107.00	0	8,155	0.00%
2022/05/19	4	108.00	0	0.00	109.00	4	8,269	0.05%
2022/05/18	0	0.00	1	110.00	110.50	-1	8,338	-0.01%
2022/05/16	2	110.25	2	109.75	107.50	0	8,507	0.00%
2022/05/12	2	106.75	1	105.50	105.50	1	8,662	0.01%
2022/05/11	2	106.75	0	0.00	106.00	2	8,893	0.02%
2022/05/10	1	108.00	1	109.50	110.00	0	8,902	0.00%
2022/05/09	0	0.00	1	110.50	110.00	-1	9,013	-0.01%
2022/05/06	1	111.00	1	112.00	111.50	0	9,231	0.00%
2022/05/05	2	114.50	0	0.00	114.50	2	9,365	0.02%
2022/05/04	1	115.00	0	0.00	115.00	1	9,416	0.01%
2022/04/29	1	111.00	1	109.00	108.50	0	9,485	0.00%
2022/04/28	1	108.50	0	0.00	108.00	1	9,529	0.01%
2022/04/27	0	0.00	1	107.00	107.50	-1	9,616	-0.01%
2022/04/26	1	107.50	1	109.50	108.50	0	9,599	0.00%
2022/04/25	2	108.25	1	108.50	107.00	1	9,596	0.01%
2022/04/22	0	0.00	1	114.00	111.50	-1	9,530	-0.01%
2022/04/20	1	114.00	1	115.00	116.00	0	9,565	0.00%
2022/04/19	2	113.25	1	113.00	113.50	1	9,539	0.01%
2022/04/15	1	114.00	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	115.00	0	0.00	114.50	1	10,028	0.01%
2022/04/12	1	116.00	0	0.00	117.00	1	10,092	0.01%
2022/04/08	1	121.50	1	124.00	122.50	0	10,174	0.00%
2022/04/06	1	128.50	0	0.00	127.50	1	10,048	0.01%
2022/04/01	0	0.00	1	130.00	130.50	-1	10,021	-0.01%
2022/03/30	0	0.00	1	131.00	130.00	-1	10,111	-0.01%
2022/03/28	1	130.00	1	130.00	131.50	0	10,345	0.00%
2022/03/23	3	130.50	0	0.00	129.00	3	10,883	0.03%
2022/03/22	7	127.14	6	127.92	128.50	1	11,334	0.01%
2022/03/21	7	132.50	5	134.00	131.00	2	11,369	0.02%
2022/03/18	1	130.00	1	129.50	130.50	0	11,535	0.00%
2022/03/17	2	131.00	1	133.00	130.50	1	12,011	0.01%
2022/03/16	2	127.50	1	126.50	127.00	1	12,303	0.01%
2022/03/15	0	0.00	1	126.50	126.00	-1	12,771	-0.01%
2022/03/14	6	129.67	4	129.13	130.50	2	13,145	0.02%
2022/03/11	8	132.88	1	132.50	133.00	7	13,092	0.05%
2022/03/10	1	141.50	3	142.33	138.50	-2	13,162	-0.02%
2022/03/09	3	135.33	0	0.00	136.00	3	13,254	0.02%
2022/03/08	3	135.83	0	0.00	135.50	3	13,304	0.02%
2022/03/07	1	142.50	2	142.75	139.50	-1	13,326	-0.01%
2022/03/03	4	148.88	3	149.00	148.50	1	13,403	0.01%
2022/03/02	1	146.00	0	0.00	146.00	1	13,442	0.01%
2022/03/01	5	144.80	5	145.50	145.50	0	13,445	0.00%
2022/02/25	2	139.25	30	139.50	140.00	-28	13,345	-0.21%
2022/02/24	2	142.25	20	142.50	141.00	-18	13,363	-0.13%
2022/02/23	0	0.00	3	144.67	148.00	-3	13,405	-0.02%
2022/02/22	3	139.83	16	140.31	140.00	-13	13,560	-0.10%
2022/02/21	8	148.38	0	0.00	147.50	8	13,689	0.06%
2022/02/18	1	151.00	1	150.50	152.50	0	13,886	0.00%
2022/02/17	2	153.25	6	152.08	152.50	-4	14,252	-0.03%
2022/02/16	2	151.75	0	0.00	151.50	2	14,789	0.01%
2022/02/15	1	151.50	3	150.00	149.50	-2	15,392	-0.01%
2022/02/14	1	145.00	1	146.00	143.50	0	15,733	0.00%
2022/02/11	2	150.75	0	0.00	148.00	2	16,225	0.01%
2022/02/10	0	0.00	4	150.50	150.00	-4	16,909	-0.02%
2022/02/09	1	153.50	1	151.00	152.50	0	17,851	0.00%
2022/02/08	5	150.30	4	151.63	152.50	1	18,397	0.01%
2022/02/07	1	141.50	1.1	142.55	146.00	-0.1	18,438	0.00%
2022/01/26	0.1	139.50	0	0.00	137.50	0.1	18,851	0.00%
2022/01/25	1	141.00	1	142.00	142.00	0	19,252	0.00%
2022/01/24	1	138.50	2	136.50	140.00	-1	19,863	-0.01%
2022/01/21	1	140.00	1	142.00	141.00	0	20,164	0.00%
2022/01/20	3	143.67	1	146.50	142.00	2	20,174	0.01%
2022/01/18	20	144.00	0	0.00	143.00	20	20,268	0.10%
2022/01/14	0	0.00	1	136.00	138.50	-1	20,520	0.00%
2022/01/12	2	141.50	2	142.50	142.00	0	21,156	0.00%
2022/01/11	1	143.50	0.1	143.00	141.00	0.9	21,319	0.00%
2022/01/10	1	148.00	0	0.00	149.00	1	21,764	0.00%
2022/01/07	1	146.00	0	0.00	147.50	1	21,736	0.00%
2022/01/06	0	0.00	1	155.00	154.50	-1	21,802	0.00%
2022/01/04	11	154.18	12	154.25	152.50	-1	23,353	0.00%
2022/01/03	2	155.25	1	156.00	156.50	1	24,034	0.00%
2021/12/29	1	154.00	0	0.00	154.00	1	24,031	0.00%
2021/12/27	0	0.00	20	157.63	155.00	-20	24,009	-0.08%
2021/12/24	1	156.00	1	154.50	156.00	0	23,957	0.00%
2021/12/22	1	156.50	3	155.50	157.00	-2	23,896	-0.01%
2021/12/21	34	150.46	9	154.17	155.00	25	23,739	0.11%
2021/12/20	5	155.80	12	154.25	153.50	-7	23,512	-0.03%
2021/12/17	1	153.50	33	155.03	154.50	-32	23,365	-0.14%
2021/12/16	44	161.13	4	159.25	158.00	40	23,232	0.17%
2021/12/15	36	153.24	4	151.75	152.50	32	22,701	0.14%
2021/12/14	5.1	154.50	62	154.02	151.50	-56.9	22,456	-0.25%
2021/12/13	22	159.09	20	160.20	160.00	2	22,105	0.01%
2021/12/10	2	146.25	16	150.53	152.50	-14	21,555	-0.06%
2021/12/09	10	146.60	18	148.11	148.00	-8	21,107	-0.04%
2021/12/08	34	140.25	24	140.71	142.50	10	20,581	0.05%
2021/12/07	1	133.00	1	133.50	132.50	0	20,071	0.00%
2021/12/06	40	134.55	1	134.00	134.50	39	19,908	0.20%
2021/12/03	10	141.00	9	141.33	141.00	1	19,687	0.01%
2021/12/02	1	140.00	0	0.00	136.50	1	19,627	0.01%
2021/12/01	2	135.50	4	137.25	139.00	-2	19,526	-0.01%
2021/11/30	2	136.75	1	135.00	136.00	1	19,466	0.01%
2021/11/29	1	130.00	1	130.50	132.00	0	19,444	0.00%
2021/11/26	2	135.00	3	135.00	135.00	-1	19,377	-0.01%
2021/11/25	2	134.50	1	136.00	134.00	1	19,277	0.01%
2021/11/24	2	134.00	1	133.50	134.00	1	19,241	0.01%
2021/11/23	2	134.25	3	134.50	134.50	-1	19,141	-0.01%
2021/11/22	2	138.00	2	138.00	138.00	0	18,983	0.00%
2021/11/19	3	142.67	3	141.17	141.00	0	18,878	0.00%
2021/11/18	17	140.56	2	140.50	138.50	15	18,774	0.08%
2021/11/17	2	138.25	2	142.00	143.00	0	18,459	0.00%
2021/11/16	16	139.91	11	139.36	140.50	5	18,248	0.03%
2021/11/15	24	137.52	14	137.04	136.00	10	17,904	0.06%
2021/11/12	13	135.69	10	133.60	135.50	3	17,418	0.02%
2021/11/11	6	137.58	5	136.60	137.00	1	16,805	0.01%
2021/11/10	13	138.15	14.1	138.82	139.00	-1.1	16,617	-0.01%
2021/11/09	17	135.41	355	139.22	136.50	-338	16,104	-2.10%	大賣/鉅額交易
2021/11/08	405	133.02	90.2	132.43	133.50	314.8	15,262	2.06%	大買/鉅額交易
2021/11/05	209	127.32	208	125.81	124.00	1	14,409	0.01%	大買/大賣/
2021/11/04	1	123.00	2	123.00	121.00	-1	13,781	-0.01%
2021/11/03	3	120.50	121	121.98	123.00	-118	13,598	-0.87%	大賣/鉅額交易
2021/11/02	2.2	119.98	109	117.13	118.50	-106.8	13,020	-0.82%	大賣/鉅額交易
2021/11/01	211	118.46	30	118.90	119.50	181	12,583	1.44%	大買/鉅額交易
2021/10/28	0	0.00	1	106.50	107.50	-1	11,594	-0.01%
2021/10/27	2	107.00	0	0.00	108.00	2	11,525	0.02%
2021/10/26	4	107.25	1	106.00	105.50	3	11,465	0.03%
2021/10/22	3	106.00	1	105.50	105.00	2	11,377	0.02%
2021/10/21	15	112.87	14	111.36	106.50	1	11,294	0.01%
2021/10/20	1	111.00	0	0.00	110.00	1	10,860	0.01%
2021/10/18	12	111.08	12	110.25	107.00	0	10,665	0.00%
2021/10/15	5	105.90	5	106.70	107.00	0	10,137	0.00%
2021/10/14	8	105.75	3	104.67	104.50	5	9,964	0.05%
2021/10/13	9	105.00	15	106.27	107.00	-6	9,776	-0.06%
2021/10/12	8	103.81	11	104.59	105.00	-3	9,222	-0.03%
2021/10/08	13	96.90	25	99.57	100.50	-12	8,078	-0.15%
2021/10/07	0	0.00	4	90.60	91.80	-4	7,290	-0.05%
2021/10/06	1	84.50	0	0.00	83.50	1	7,296	0.01%
2021/10/05	1	84.40	14	83.88	84.90	-13	7,486	-0.17%
2021/10/01	8	86.69	14	85.24	86.00	-6	7,741	-0.08%
2021/09/30	1	86.70	0	0.00	86.80	1	7,810	0.01%
2021/09/28	13	89.62	0	0.00	89.70	13	7,928	0.16%
2021/09/27	2	90.65	0	0.00	90.50	2	7,945	0.03%
2021/09/24	0	0.00	1	93.30	92.10	-1	7,949	-0.01%
2021/09/23	0	0.00	6	92.67	93.00	-6	7,945	-0.08%
2021/09/22	2	90.35	0	0.00	91.00	2	7,995	0.03%
2021/09/17	0	0.00	1	91.00	91.10	-1	8,137	-0.01%
2021/09/16	0	0.00	2	90.90	90.90	-2	8,304	-0.02%
2021/09/10	0	0.00	0.3	90.40	90.30	-0.3	9,126	0.00%
2021/09/08	1	89.80	0	0.00	87.70	1	9,669	0.01%
2021/09/07	1	92.10	6	91.95	91.30	-5	9,625	-0.05%
2021/09/06	0	0.00	5	90.00	90.70	-5	9,556	-0.05%
2021/09/03	8	89.70	0	0.00	90.20	8	9,531	0.08%
2021/09/02	10	90.01	4	89.80	88.80	6	9,559	0.06%
2021/09/01	28	90.19	2	88.25	91.50	26	9,567	0.27%
2021/08/31	2	87.80	0	0.00	87.80	2	9,523	0.02%
2021/08/27	3	86.30	0	0.00	86.30	3	9,540	0.03%
2021/08/26	1	86.00	3	86.17	86.00	-2	9,584	-0.02%
2021/08/24	6	86.55	3	86.50	86.20	3	9,735	0.03%
2021/08/23	2	83.10	1	83.40	83.20	1	9,652	0.01%
2021/08/20	1	82.00	2	81.80	81.50	-1	9,748	-0.01%
2021/08/19	6	83.92	0	0.00	83.10	6	9,724	0.06%
2021/08/18	2	86.00	0	0.00	86.40	2	9,819	0.02%
2021/08/17	0.3	86.10	0	0.00	85.60	0.3	10,014	0.00%
2021/08/11	0	0.00	4	93.68	92.80	-4	10,843	-0.04%
2021/08/10	0	0.00	1	97.70	97.60	-1	11,111	-0.01%
2021/08/06	0	0.00	1	97.50	97.90	-1	11,848	-0.01%
2021/08/05	3	97.60	17	97.30	97.20	-14	12,496	-0.11%
2021/08/02	0	0.00	8	99.94	99.50	-8	13,015	-0.06%
2021/07/29	4	99.08	0	0.00	98.80	4	13,315	0.03%
2021/07/28	5	99.00	0	0.00	99.50	5	13,431	0.04%
2021/07/27	3	102.50	1	104.00	101.00	2	13,611	0.01%
2021/07/26	1	103.50	0	0.00	101.00	1	13,723	0.01%
2021/07/23	1	97.10	3	97.10	97.00	-2	13,571	-0.01%
2021/07/22	0	0.00	1	97.50	97.30	-1	13,652	-0.01%
2021/07/21	0	0.00	40	95.87	96.10	-40	13,730	-0.29%
2021/07/19	0	0.00	3	99.93	100.00	-3	13,920	-0.02%
2021/07/15	1	97.50	1	97.10	97.40	0	13,973	0.00%
2021/07/14	2	95.75	0	0.00	95.30	2	14,038	0.01%
2021/07/13	9	98.83	0	0.00	97.20	9	14,178	0.06%
2021/07/12	19	98.73	0	0.00	97.60	19	14,447	0.13%
2021/07/09	12	101.92	5	101.70	101.00	7	14,393	0.05%
2021/07/08	1	105.50	0	0.00	105.50	1	14,472	0.01%
2021/07/07	16	112.16	8	112.25	113.00	8	14,399	0.06%
2021/07/06	10	112.90	1	112.00	112.50	9	14,384	0.06%
2021/07/05	3	110.83	8	111.38	111.50	-5	14,430	-0.03%
2021/07/02	2	107.00	0	0.00	107.00	2	14,340	0.01%
2021/07/01	4	107.13	2	108.50	107.00	2	14,338	0.01%
2021/06/30	4	107.25	0	0.00	107.50	4	14,348	0.03%
2021/06/29	1	108.00	2	110.00	106.50	-1	14,334	-0.01%
2021/06/28	5	107.80	7.1	106.51	110.00	-2.1	14,388	-0.01%
2021/06/25	5.1	110.57	2	109.25	108.50	3.1	14,245	0.02%
2021/06/24	3	112.17	0	0.00	112.00	3	14,121	0.02%
2021/06/23	1	112.00	0	0.00	110.50	1	14,188	0.01%
2021/06/22	26	118.58	24	112.08	111.00	2	14,126	0.01%
2021/06/21	2	121.00	1	123.00	118.00	1	13,793	0.01%
2021/06/18	56	122.03	16	123.75	125.00	40	13,541	0.30%
2021/06/17	0	0.00	6	115.00	116.00	-6	13,286	-0.05%
2021/06/16	3	113.17	2	114.50	112.00	1	13,203	0.01%
2021/06/15	8	112.25	4	113.25	112.50	4	13,380	0.03%
2021/06/11	4	111.50	0	0.00	111.00	4	13,419	0.03%
2021/06/10	1	113.50	1	113.00	114.00	0	13,623	0.00%
2021/06/09	0	0.00	2	114.50	113.50	-2	13,743	-0.01%
2021/06/07	2	110.00	0	0.00	111.50	2	13,982	0.01%
2021/06/03	0	0.00	1	113.00	114.00	-1	14,526	-0.01%
2021/06/02	1	114.00	1	110.00	110.00	0	14,698	0.00%
2021/06/01	4	114.00	3	115.17	113.50	1	14,626	0.01%
2021/05/31	2	109.50	0	0.00	110.00	2	14,522	0.01%
2021/05/28	0	0.00	5	108.20	108.00	-5	14,490	-0.03%
2021/05/27	5	103.60	4	105.13	105.00	1	14,401	0.01%
2021/05/26	2	105.50	0	0.00	103.00	2	14,398	0.01%
2021/05/25	0	0.00	5	104.60	106.00	-5	14,306	-0.03%
2021/05/24	0	0.00	13	96.75	99.10	-13	14,150	-0.09%
2021/05/21	6	100.02	1	96.90	99.60	5	14,500	0.03%
2021/05/20	8	102.75	6	102.83	102.00	2	14,231	0.01%
2021/05/18	6	113.17	202	116.44	115.00	-196	13,880	-1.41%	大賣/鉅額交易
2021/05/17	4	105.75	2	106.50	106.50	2	13,825	0.01%
2021/05/14	5	101.50	8	101.94	100.00	-3	13,398	-0.02%
2021/05/13	61	95.98	0	0.00	97.20	61	13,010	0.47%
2021/05/11	2	115.50	6	116.00	115.50	-4	12,296	-0.03%
2021/05/10	3	125.50	5	126.90	128.00	-2	12,100	-0.02%
2021/05/07	149	124.06	8	121.63	122.00	141	11,789	1.20%	大買/鉅額交易
2021/05/06	8	124.25	10	121.05	120.00	-2	11,685	-0.02%
2021/05/05	17	126.12	12	125.50	123.50	5	11,554	0.04%
2021/05/04	1	125.00	0	0.00	121.50	1	11,406	0.01%
2021/05/03	0	0.00	2	129.50	125.00	-2	11,245	-0.02%
2021/04/29	0	0.00	0.1	119.50	123.00	-0.1	11,012	0.00%
2021/04/28	1	122.00	1	120.50	120.50	0	10,953	0.00%
2021/04/27	1.2	118.38	1	117.50	119.00	0.2	10,947	0.00%
2021/04/26	6	112.50	9.5	111.50	117.00	-3.5	10,762	-0.03%
2021/04/23	11	110.45	6	103.50	111.00	5	10,613	0.05%
2021/04/22	11	107.05	5	103.50	104.00	6	10,485	0.06%
2021/04/21	2	107.50	1.1	108.36	106.50	0.9	10,433	0.01%
2021/04/19	9	109.89	8	109.56	110.00	1	10,499	0.01%
2021/04/16	66	110.54	64	112.34	115.50	2	10,319	0.02%
2021/04/15	17	108.85	17	107.76	108.00	0	10,045	0.00%
2021/04/14	2	106.00	3	106.33	107.50	-1	9,963	-0.01%
2021/04/12	8	105.25	13	105.08	104.00	-5	9,844	-0.05%
2021/04/09	13	101.65	7	102.07	102.00	6	9,781	0.06%
2021/04/08	0	0.00	10	99.60	98.80	-10	9,660	-0.10%
2021/04/07	5	100.50	0	0.00	100.50	5	9,626	0.05%
2021/04/06	5	98.70	1	100.50	99.60	4	9,614	0.04%
2021/04/01	1	98.70	0	0.00	98.60	1	9,580	0.01%
2021/03/31	6	100.35	8	98.86	99.80	-2	9,513	-0.02%
2021/03/30	2	97.50	1	96.80	96.80	1	9,388	0.01%
2021/03/26	1	95.90	2	96.10	97.30	-1	9,390	-0.01%
2021/03/25	1	93.70	1	93.70	94.80	0	9,360	0.00%
2021/03/24	0	0.00	4	97.30	95.80	-4	9,397	-0.04%
2021/03/23	0	0.00	4	95.65	96.70	-4	9,391	-0.04%
2021/03/22	0	0.00	8	97.30	97.10	-8	9,377	-0.09%
2021/03/19	13	95.64	8	96.30	96.80	5	9,286	0.05%
2021/03/18	13	95.91	12	97.35	96.20	1	9,267	0.01%
2021/03/16	2	95.10	1	94.90	95.50	1	9,134	0.01%
2021/03/15	2	96.05	0	0.00	94.70	2	9,070	0.02%
2021/03/12	2	95.00	2	94.70	93.50	0	9,105	0.00%
2021/03/11	6	94.48	5	95.92	95.80	1	9,014	0.01%
2021/03/10	4	90.38	11	92.23	92.40	-7	8,729	-0.08%
2021/03/09	1	87.70	1	89.30	90.60	0	8,454	0.00%
2021/03/08	0	0.00	2	89.45	87.40	-2	8,222	-0.02%
2021/03/02	0.5	85.65	0	0.00	85.30	0.5	7,980	0.01%
2021/02/25	1	87.40	6	89.03	88.00	-5	7,912	-0.06%
2021/02/24	3	89.03	3	89.90	88.20	0	8,013	0.00%
2021/02/23	10	91.18	6	91.77	90.20	4	8,056	0.05%
2021/02/22	0	0.00	2	87.00	87.80	-2	7,612	-0.03%
2021/02/19	2	84.30	0	0.00	85.00	2	7,414	0.03%
2021/02/18	5	84.52	3	84.43	85.30	2	7,308	0.03%
2021/02/17	2	84.30	6	84.33	85.10	-4	7,090	-0.06%
2021/02/05	0	0.00	3	78.97	79.10	-3	6,712	-0.04%
2021/01/28	1	79.50	3	79.70	78.90	-2	6,647	-0.03%
2021/01/27	1	81.00	0	0.00	80.20	1	6,585	0.02%
2021/01/26	0	0.00	1	80.90	79.60	-1	6,558	-0.02%
2021/01/25	2	79.40	1	80.60	80.60	1	6,531	0.02%
2021/01/20	0	0.00	1	76.20	76.00	-1	7,126	-0.01%
2021/01/19	3	79.50	0	0.00	79.70	3	6,990	0.04%
2021/01/18	1	80.00	0	0.00	79.00	1	7,009	0.01%
2021/01/14	0	0.00	2	81.60	80.60	-2	6,955	-0.03%
2021/01/13	3	80.97	18	81.10	81.30	-15	6,921	-0.22%
2021/01/12	0	0.00	1	79.40	79.00	-1	6,807	-0.01%
2021/01/08	3	78.50	0	0.00	79.10	3	6,695	0.04%
2021/01/06	1	77.60	2	77.20	77.80	-1	6,613	-0.02%
2021/01/05	2	78.85	0	0.00	78.90	2	6,566	0.03%
2020/12/29	0	0.00	4	78.00	77.30	-4	6,531	-0.06%
2020/12/25	0	0.00	1	76.80	76.60	-1	6,659	-0.02%
2020/12/22	0	0.00	1	77.00	76.60	-1	7,019	-0.01%
2020/12/18	0	0.00	4	80.70	80.40	-4	6,925	-0.06%
2020/12/17	2	80.00	0	0.00	79.60	2	6,819	0.03%
2020/12/10	4	79.60	0	0.00	78.30	4	6,647	0.06%
2020/12/09	5	79.28	0	0.00	80.00	5	6,642	0.08%
2020/12/08	2	83.00	3	83.23	81.80	-1	6,544	-0.02%
2020/12/03	0	0.00	3	80.60	80.60	-3	6,484	-0.05%
2020/12/02	1	78.90	0	0.00	78.90	1	6,501	0.02%
2020/12/01	3	78.70	0	0.00	78.80	3	6,622	0.05%
2020/11/25	2	78.15	0	0.00	78.50	2	7,231	0.03%
2020/11/24	0	0.00	2	79.40	78.10	-2	7,298	-0.03%
2020/11/23	0	0.00	1	80.70	79.90	-1	7,265	-0.01%
2020/11/20	1	79.20	2	79.00	79.50	-1	7,224	-0.01%
2020/11/19	3	76.70	3	75.90	75.60	0	7,241	0.00%
2020/11/17	10	74.70	0	0.00	74.70	10	7,387	0.14%
2020/11/16	2	74.50	0	0.00	73.90	2	7,636	0.03%
2020/11/11	1	73.20	10	73.19	73.10	-9	8,871	-0.10%
2020/11/10	0	0.00	1	73.80	72.60	-1	9,046	-0.01%
2020/11/09	0	0.00	1	73.50	73.80	-1	9,208	-0.01%
2020/11/06	4	72.98	0	0.00	72.70	4	9,255	0.04%
2020/11/05	0	0.00	1	72.50	72.00	-1	9,277	-0.01%
2020/11/03	1	72.10	0	0.00	71.60	1	9,392	0.01%
2020/11/02	0	0.00	2	70.30	71.70	-2	9,475	-0.02%
2020/10/30	2	71.35	2	71.80	71.80	0	9,541	0.00%
2020/10/29	1	70.70	0	0.00	71.30	1	9,498	0.01%
2020/10/28	6	74.52	9	73.53	71.90	-3	9,376	-0.03%
2020/10/23	2	79.50	0	0.00	79.10	2	9,172	0.02%
2020/10/22	3	78.83	0	0.00	78.90	3	9,317	0.03%
2020/10/20	5	79.58	1	79.10	79.40	4	10,003	0.04%
2020/10/16	0	0.00	3	76.27	76.00	-3	10,291	-0.03%
2020/10/15	1	78.30	1	77.10	77.50	0	10,417	0.00%
2020/10/13	3	76.50	0	0.00	76.50	3	10,481	0.03%
2020/10/08	1	77.90	10	77.70	77.20	-9	10,629	-0.08%
2020/10/06	10	76.80	0	0.00	76.70	10	11,080	0.09%
2020/09/30	4	76.05	4	76.00	75.50	0	11,254	0.00%
2020/09/25	2	75.00	2	78.20	75.40	0	11,178	0.00%
2020/09/24	0	0.00	2	79.10	77.60	-2	11,240	-0.02%
2020/09/23	1	81.10	1	81.50	81.10	0	11,329	0.00%
2020/09/22	0	0.00	1	81.10	80.80	-1	11,511	-0.01%
2020/09/15	0	0.00	2	81.30	81.30	-2	12,148	-0.02%
2020/09/14	1	80.60	0	0.00	80.60	1	12,192	0.01%
2020/09/10	1	78.10	0	0.00	77.60	1	12,109	0.01%
2020/09/09	2	78.20	3	78.90	79.10	-1	12,167	-0.01%
2020/09/07	1	78.80	0	0.00	79.10	1	12,086	0.01%
2020/09/04	4	82.60	1	82.70	82.80	3	12,063	0.02%
2020/09/03	11	85.91	3	85.83	85.10	8	12,021	0.07%
2020/09/02	5	84.08	0	0.00	82.60	5	11,870	0.04%
2020/09/01	1	86.30	2	86.35	85.70	-1	12,056	-0.01%
2020/08/31	1	86.30	0	0.00	84.90	1	12,498	0.01%
2020/08/28	1	87.30	0	0.00	86.20	1	12,528	0.01%
2020/08/26	1	90.30	1	89.40	88.30	0	12,498	0.00%
2020/08/25	5	88.62	8	90.43	91.50	-3	12,417	-0.02%
2020/08/24	3	85.90	0	0.00	86.60	3	12,271	0.02%
2020/08/19	2	88.80	0	0.00	88.80	2	12,143	0.02%
2020/08/18	7	91.36	16	90.23	91.40	-9	11,859	-0.08%
2020/08/17	8	89.95	11	89.63	86.50	-3	11,437	-0.03%
2020/08/14	6	85.00	5	86.20	85.50	1	11,215	0.01%
2020/08/13	1	80.50	2	79.20	84.00	-1	11,144	-0.01%
2020/08/07	1	84.00	0	0.00	82.40	1	12,239	0.01%
2020/08/06	0	0.00	14	83.25	82.50	-14	12,885	-0.11%
2020/08/05	14	85.50	0	0.00	85.50	14	13,069	0.11%
2020/08/03	0	0.00	1	82.40	82.50	-1	13,113	-0.01%
2020/07/27	18	85.02	12	83.70	84.70	6	12,699	0.05%
2020/07/24	1	84.30	6	83.17	82.40	-5	12,506	-0.04%
2020/07/23	11	79.85	14	78.65	78.70	-3	12,017	-0.02%
2020/07/21	8	74.75	5	74.40	74.40	3	11,633	0.03%
2020/07/20	0	0.00	10	72.70	73.90	-10	11,496	-0.09%
2020/07/17	10	73.20	23	72.81	73.20	-13	11,448	-0.11%
2020/07/15	2	72.10	0	0.00	72.00	2	11,392	0.02%
2020/07/14	0	0.00	1	73.40	73.70	-1	11,340	-0.01%
2020/07/13	3	74.77	2	74.80	72.10	1	11,228	0.01%
2020/07/10	0	0.00	5	72.14	72.00	-5	11,055	-0.05%
2020/07/09	1	71.00	0	0.00	70.80	1	11,008	0.01%
2020/07/08	14	72.05	14	71.69	71.40	0	10,907	0.00%
2020/07/07	3	70.60	0	0.00	70.50	3	10,759	0.03%
2020/07/03	1	70.20	10	70.28	70.30	-9	10,669	-0.08%
2020/07/01	0	0.00	25	67.20	68.10	-25	10,512	-0.24%
2020/06/30	14	65.50	2	65.40	65.50	12	10,615	0.11%
2020/06/29	4	65.60	1	66.00	66.00	3	10,749	0.03%
2020/06/24	1	66.00	2	66.00	65.40	-1	10,793	-0.01%
2020/06/23	6	66.15	1	65.30	66.90	5	10,835	0.05%
2020/06/22	3	64.70	1	65.70	65.10	2	10,675	0.02%
2020/06/19	2	63.60	2	64.05	63.00	0	10,546	0.00%
2020/06/18	4	64.88	1	64.50	64.80	3	10,482	0.03%
2020/06/17	2	64.30	2	64.20	64.50	0	10,439	0.00%
2020/06/16	0	0.00	2	64.75	64.90	-2	10,415	-0.02%
2020/06/15	1	63.50	4	63.93	62.30	-3	10,383	-0.03%
2020/06/12	2	60.45	6	60.68	63.00	-4	10,376	-0.04%
2020/06/11	7	62.24	3	63.50	61.70	4	10,349	0.04%
2020/06/10	1	63.20	0	0.00	63.60	1	10,243	0.01%
2020/06/09	3	64.73	4	63.15	63.50	-1	10,246	-0.01%
2020/06/08	5	65.68	0	0.00	64.30	5	10,178	0.05%
2020/06/05	13	67.30	23.3	67.72	69.10	-10.3	9,742	-0.11%
2020/06/03	4	61.90	1	61.90	62.40	3	9,305	0.03%
2020/06/02	3	61.70	0	0.00	61.80	3	9,274	0.03%
2020/05/29	2	60.30	0	0.00	59.00	2	9,246	0.02%
2020/05/28	0	0.00	2	60.25	59.60	-2	9,175	-0.02%
2020/05/26	1	63.20	0	0.00	63.50	1	9,047	0.01%
2020/05/25	0	0.00	2	62.40	63.10	-2	9,010	-0.02%
2020/05/22	0	0.00	1	62.90	61.40	-1	8,966	-0.01%
2020/05/21	1	63.60	1	62.90	63.50	0	8,986	0.00%
2020/05/20	2	62.70	4	62.60	62.60	-2	9,153	-0.02%
2020/05/19	9	63.33	9	63.10	62.60	0	9,248	0.00%
2020/05/18	2	62.60	6	61.88	62.00	-4	9,321	-0.04%
2020/05/15	12	61.51	10	61.77	62.40	2	9,073	0.02%
2020/05/14	2	60.00	10	59.83	58.90	-8	8,670	-0.09%
2020/05/13	4	58.70	14	58.83	59.50	-10	8,548	-0.12%
2020/05/12	5	55.44	24	54.23	55.80	-19	8,300	-0.23%
2020/05/11	7	53.26	1	53.10	53.10	6	8,239	0.07%
2020/05/08	1	52.00	0	0.00	52.00	1	8,525	0.01%
2020/05/06	1	50.50	0	0.00	50.30	1	8,852	0.01%
2020/05/04	1	51.40	5	51.20	51.20	-4	8,888	-0.05%
2020/04/30	0	0.00	10	51.90	52.00	-10	8,884	-0.11%
2020/04/29	1	51.60	0	0.00	51.80	1	8,872	0.01%
2020/04/28	1	51.60	1	51.80	52.20	0	8,850	0.00%
2020/04/27	4	52.83	0	0.00	52.90	4	8,901	0.04%
2020/04/23	10	52.50	1	52.10	52.40	9	9,098	0.10%
2020/04/22	1	51.70	0	0.00	51.70	1	9,145	0.01%
2020/04/21	1	52.60	3	52.47	52.10	-2	9,078	-0.02%
2020/04/15	1	53.20	1	52.60	54.00	0	8,778	0.00%
2020/04/14	1	52.00	0	0.00	53.00	1	8,667	0.01%
2020/04/10	2	50.30	0	0.00	50.90	2	8,574	0.02%
2020/04/09	0	0.00	2	50.60	50.50	-2	8,580	-0.02%
2020/04/01	0	0.00	1	52.50	52.50	-1	8,404	-0.01%
2020/03/31	4	49.93	6	49.67	51.00	-2	8,180	-0.02%
2020/03/30	2	46.95	4	46.94	46.85	-2	7,938	-0.03%
2020/03/27	3	47.55	13	47.39	46.85	-10	7,876	-0.13%
2020/03/26	3	43.43	0	0.00	44.20	3	7,753	0.04%
2020/03/25	2	42.85	0	0.00	43.60	2	7,689	0.03%
2020/03/24	0	0.00	2	39.55	39.65	-2	7,664	-0.03%
2020/03/23	2	38.45	0	0.00	38.25	2	7,848	0.03%
2020/03/20	11	40.88	1	41.30	40.50	10	7,849	0.13%
2020/03/19	1	38.65	3	38.45	38.15	-2	7,824	-0.03%
2020/03/17	10	43.00	0	0.00	42.60	10	7,660	0.13%
2020/03/16	1	45.15	3	45.30	43.75	-2	7,611	-0.03%
2020/03/12	0	0.00	28	46.88	47.55	-28	7,448	-0.38%
2020/03/11	11	50.03	0	0.00	49.40	11	7,319	0.15%
2020/03/10	2	49.28	3	49.22	49.60	-1	7,263	-0.01%
2020/03/06	2	52.30	0	0.00	52.60	2	7,020	0.03%
2020/03/05	2	52.55	0	0.00	52.60	2	6,992	0.03%
2020/03/02	10	51.60	0	0.00	52.20	10	6,841	0.15%
2020/02/27	2	52.80	0	0.00	52.10	2	6,759	0.03%
2020/02/26	1	54.30	0	0.00	53.90	1	6,686	0.01%
2020/02/25	7	54.63	5	54.44	54.40	2	6,672	0.03%
2020/02/24	3	54.53	1	54.70	55.30	2	6,702	0.03%
2020/02/21	11	55.65	21	55.21	54.90	-10	6,633	-0.15%
2020/02/20	11	57.21	3	57.73	58.00	8	6,321	0.13%
2020/02/19	1	59.60	16	58.00	57.70	-15	6,154	-0.24%
2020/02/18	1	59.10	7	58.56	58.30	-6	6,006	-0.10%
2020/02/17	6	59.33	1	59.00	58.70	5	5,922	0.08%
2020/02/14	7	58.79	3	58.90	58.90	4	5,789	0.07%
2020/02/13	1	58.90	31	57.68	59.00	-30	5,527	-0.54%
2020/02/12	10	56.00	6	55.95	56.00	4	5,085	0.08%
2020/02/11	6	55.90	13	55.57	55.80	-7	4,882	-0.14%
2020/02/10	7	54.27	18	53.36	54.30	-11	4,523	-0.24%
2020/02/07	4	52.40	0	0.00	51.90	4	4,220	0.09%
2020/02/06	4	52.08	2	51.70	52.20	2	4,323	0.05%
2020/02/05	0	0.00	2	51.60	51.40	-2	4,346	-0.05%
2020/02/04	2	51.00	2	51.15	50.90	0	4,316	0.00%
2020/01/31	0	0.00	4	51.43	51.20	-4	4,330	-0.09%
2020/01/30	0	0.00	1	50.60	50.80	-1	4,358	-0.02%
2020/01/20	0	0.00	3	52.20	52.20	-3	4,395	-0.07%
2020/01/16	0	0.00	6	51.37	51.20	-6	4,218	-0.14%
2020/01/15	3	50.70	0	0.00	50.40	3	4,204	0.07%
2020/01/14	5	50.80	0	0.00	50.60	5	4,289	0.12%
2020/01/13	2	50.70	0	0.00	50.60	2	4,324	0.05%
2020/01/10	5	50.72	3	50.40	50.40	2	4,370	0.05%
2020/01/09	11	50.17	0	0.00	50.20	11	4,397	0.25%
2020/01/08	1	49.95	0	0.00	50.30	1	4,419	0.02%
2020/01/07	1	49.65	0	0.00	49.60	1	4,413	0.02%
2020/01/03	0	0.00	1	49.85	50.20	-1	4,428	-0.02%
2020/01/02	3	50.40	2	50.30	50.00	1	4,433	0.02%
2019/12/31	1	49.70	1	49.75	49.70	0	4,409	0.00%
2019/12/30	1	50.10	1	50.40	50.10	0	4,382	0.00%
2019/12/27	3	50.60	10	50.36	50.50	-7	4,349	-0.16%
2019/12/26	4	50.93	0	0.00	50.70	4	4,383	0.09%
2019/12/25	1	51.70	0	0.00	51.50	1	4,386	0.02%
2019/12/24	0	0.00	2	51.00	50.80	-2	4,499	-0.04%
2019/12/18	2	53.00	0	0.00	52.70	2	4,889	0.04%
2019/12/13	0	0.00	1	51.00	51.10	-1	4,738	-0.02%
2019/12/12	1	50.80	0	0.00	50.80	1	4,715	0.02%
2019/12/09	5	50.80	0	0.00	50.70	5	4,863	0.10%
2019/12/06	1	51.00	0	0.00	50.50	1	4,915	0.02%
2019/12/03	0	0.00	1	51.00	51.00	-1	5,282	-0.02%
2019/11/29	0	0.00	4	50.50	50.30	-4	5,368	-0.07%
2019/11/27	0	0.00	20	51.40	51.30	-20	5,545	-0.36%
2019/11/22	0	0.00	2	52.05	52.00	-2	5,657	-0.04%
2019/11/20	1	51.10	0	0.00	51.10	1	5,795	0.02%
2019/11/19	3	50.70	0	0.00	50.80	3	5,872	0.05%
2019/11/18	0	0.00	1	50.30	50.40	-1	6,032	-0.02%
2019/11/15	13	49.32	12	49.38	49.05	1	6,428	0.02%
2019/11/11	0	0.00	3	51.40	51.30	-3	7,085	-0.04%
2019/11/08	2	51.25	0	0.00	51.20	2	7,213	0.03%
2019/11/07	5	51.10	0	0.00	51.10	5	7,432	0.07%
2019/11/05	9	52.68	2	52.60	52.60	7	7,449	0.09%
2019/11/04	3	51.80	5	52.30	52.30	-2	7,357	-0.03%
2019/10/31	0	0.00	4	51.20	50.90	-4	7,342	-0.05%
2019/10/30	3	51.23	0	0.00	50.70	3	7,389	0.04%
2019/10/29	2	51.95	3	51.87	51.50	-1	7,347	-0.01%
2019/10/28	4	51.65	1	51.50	51.50	3	7,324	0.04%
2019/10/23	2	50.00	4	50.20	49.80	-2	7,276	-0.03%
2019/10/22	0	0.00	11	49.40	50.00	-11	7,270	-0.15%
2019/10/21	11	49.48	0	0.00	49.30	11	7,251	0.15%
2019/10/17	1	48.75	0	0.00	49.30	1	7,309	0.01%
2019/10/15	8	49.55	0	0.00	49.35	8	7,321	0.11%
2019/10/08	3	50.08	2	49.70	49.70	1	7,693	0.01%
2019/10/04	4	50.80	4	50.40	50.20	0	7,807	0.00%
2019/10/01	2	49.38	0	0.00	49.45	2	7,976	0.03%
2019/09/27	0	0.00	3	50.13	49.65	-3	8,032	-0.04%
2019/09/25	13	53.73	10	52.45	51.80	3	8,066	0.04%
2019/09/24	3	53.03	7	53.59	53.90	-4	7,979	-0.05%
2019/09/11	6	52.52	0	0.00	52.30	6	8,823	0.07%
2019/09/09	12	53.60	10	53.30	53.30	2	8,780	0.02%
2019/09/06	2	52.50	0	0.00	52.40	2	8,627	0.02%
2019/09/02	2	50.70	1	50.80	51.40	1	8,407	0.01%
2019/08/30	0	0.00	4	52.28	52.80	-4	8,226	-0.05%
2019/08/29	2	52.95	2	52.60	52.60	0	8,179	0.00%
2019/08/28	0	0.00	5	52.60	53.00	-5	8,140	-0.06%
2019/08/27	6	52.85	2	52.50	52.20	4	8,115	0.05%
2019/08/26	7	53.27	5	53.20	52.70	2	8,061	0.02%
2019/08/22	4	53.23	3	53.30	53.30	1	7,829	0.01%
2019/08/21	16	53.33	15	52.79	53.10	1	7,731	0.01%
2019/08/20	6	51.83	11	52.43	52.80	-5	7,524	-0.07%
2019/08/19	12	50.60	6	50.72	50.80	6	7,070	0.08%
2019/08/16	0	0.00	4	47.83	49.60	-4	6,718	-0.06%
2019/08/15	7	46.66	2	46.30	46.30	5	6,506	0.08%
2019/08/14	9	49.82	8	48.20	48.20	1	6,395	0.02%
2019/08/13	3	49.73	11	49.94	49.40	-8	6,243	-0.13%
2019/08/12	0	0.00	3	48.93	49.45	-3	6,127	-0.05%
2019/08/08	0	0.00	4	47.05	46.80	-4	5,960	-0.07%
2019/08/06	2	46.18	0	0.00	46.50	2	5,914	0.03%
2019/08/02	12	45.62	2	46.05	45.20	10	5,864	0.17%
2019/08/01	2	45.78	0	0.00	45.55	2	5,812	0.03%
2019/07/31	1	46.90	0	0.00	46.80	1	5,744	0.02%
2019/07/29	2	48.10	0	0.00	48.30	2	5,732	0.03%
2019/07/24	0	0.00	2	49.35	48.90	-2	5,604	-0.04%
2019/07/23	3	48.93	1	48.90	49.00	2	5,588	0.04%
2019/07/22	0	0.00	2	48.30	48.35	-2	5,537	-0.04%
2019/07/19	12	47.99	2	49.03	48.20	10	5,577	0.18%
2019/07/18	8	48.08	0	0.00	48.05	8	5,493	0.15%
2019/07/17	0	0.00	1	49.30	48.90	-1	5,448	-0.02%
2019/07/16	2	49.23	0	0.00	48.80	2	5,380	0.04%
2019/07/15	14	50.10	3	50.37	49.90	11	5,272	0.21%
2019/07/12	0	0.00	3	53.40	53.50	-3	5,095	-0.06%
2019/07/11	3	52.70	0	0.00	52.80	3	5,063	0.06%
2019/07/10	0	0.00	1	53.00	52.50	-1	5,002	-0.02%
2019/07/09	2	52.60	0	0.00	52.30	2	4,972	0.04%
2019/07/08	1	55.30	0	0.00	54.80	1	4,894	0.02%
2019/07/05	3	54.60	3	54.90	54.70	0	4,867	0.00%
2019/07/04	0	0.00	2	55.10	54.60	-2	4,792	-0.04%
2019/07/03	0	0.00	6	54.12	54.40	-6	4,751	-0.13%
2019/07/02	3	53.90	2	53.20	54.20	1	4,750	0.02%
2019/07/01	1	53.60	3	54.03	53.80	-2	4,823	-0.04%
2019/06/28	1	52.10	5	52.36	53.20	-4	4,739	-0.08%
2019/06/27	7	52.41	10	52.39	53.40	-3	4,581	-0.07%
2019/06/26	1	49.55	0	0.00	50.00	1	4,170	0.02%
2019/06/25	0	0.00	5	47.39	47.75	-5	3,984	-0.13%
2019/06/24	6	46.38	1	47.20	46.90	5	3,885	0.13%
2019/06/21	6	46.91	0	0.00	46.40	6	3,819	0.16%
2019/06/20	3	47.80	0	0.00	47.50	3	3,768	0.08%
2019/06/19	0	0.00	2	48.50	48.50	-2	3,870	-0.05%
2019/06/18	0	0.00	3	46.80	47.05	-3	4,005	-0.07%
2019/06/17	1	45.45	0	0.00	44.80	1	3,948	0.03%
2019/06/13	2	44.98	13	44.90	44.55	-11	4,114	-0.27%
2019/06/11	11	44.58	0	0.00	44.45	11	4,158	0.26%
2019/06/10	0	0.00	2	45.45	45.20	-2	4,144	-0.05%
2019/06/06	0	0.00	4	44.98	44.95	-4	4,156	-0.10%
2019/06/05	1	45.00	1	45.00	44.85	0	4,237	0.00%
2019/06/03	2	45.00	0	0.00	44.90	2	4,364	0.05%
2019/05/31	3	44.87	0	0.00	45.75	3	4,431	0.07%
2019/05/29	7	44.30	0	0.00	44.40	7	4,598	0.15%
2019/05/24	3	44.45	11	44.50	44.50	-8	5,182	-0.15%
2019/05/21	2	45.00	0	0.00	45.00	2	5,911	0.03%
2019/05/20	10	45.00	10	45.30	44.75	0	5,978	0.00%
2019/05/06	1	48.45	0	0.00	48.05	1	6,786	0.01%
2019/05/02	10	49.95	1	49.90	50.10	9	6,924	0.13%
2019/04/25	5	51.60	0	0.00	51.30	5	7,103	0.07%
2019/04/17	1	52.70	5	52.78	52.40	-4	7,451	-0.05%
2019/04/10	1	51.00	1	51.30	51.00	0	7,800	0.00%
2019/04/09	1	52.30	0	0.00	52.30	1	7,968	0.01%
2019/04/08	5	51.72	2	52.85	51.40	3	8,215	0.04%
2019/04/03	13	51.71	15	51.92	51.20	-2	8,665	-0.02%
2019/04/01	1	49.30	1	49.45	49.30	0	9,380	0.00%
2019/03/28	0	0.00	2	48.73	49.05	-2	9,726	-0.02%
2019/03/27	0	0.00	1	48.90	49.00	-1	9,779	-0.01%
2019/03/25	1	49.15	2	49.28	49.15	-1	9,760	-0.01%
2019/03/22	32	50.18	35	50.34	50.50	-3	9,734	-0.03%
2019/03/21	15	49.89	15	50.02	50.50	0	9,659	0.00%
2019/03/20	6	48.09	5	48.05	48.00	1	9,503	0.01%
2019/03/19	1	48.00	1	48.00	48.00	0	9,530	0.00%
2019/03/18	0	0.00	2	46.73	47.40	-2	9,614	-0.02%
2019/03/13	1	46.10	0	0.00	46.25	1	9,640	0.01%
2019/03/12	0	0.00	1	47.40	46.65	-1	9,668	-0.01%
2019/03/08	1	46.05	0	0.00	46.35	1	9,850	0.01%
2019/03/05	1	48.90	1	49.25	47.75	0	10,119	0.00%
2019/03/04	0	0.00	4	48.30	48.90	-4	10,064	-0.04%
2019/02/27	1	48.50	7	48.17	47.90	-6	10,060	-0.06%
2019/02/26	20	48.30	24	48.24	47.70	-4	9,914	-0.04%
2019/02/25	1	45.80	3	45.90	46.10	-2	9,622	-0.02%
2019/02/22	1	45.65	1	45.80	45.60	0	9,614	0.00%
2019/02/21	3	46.00	1	46.50	45.50	2	9,562	0.02%
2019/02/20	10	45.23	2	45.50	46.00	8	9,284	0.09%
2019/02/19	1	44.95	1	44.75	44.80	0	9,157	0.00%
2019/02/18	1	45.15	4	44.69	44.65	-3	9,236	-0.03%
2019/02/15	13	44.11	58	43.60	44.00	-45	9,092	-0.49%
2019/02/14	0	0.00	4	42.84	42.95	-4	8,790	-0.05%
2019/02/13	0	0.00	2	42.10	42.90	-2	8,705	-0.02%
2019/02/12	0	0.00	7	41.66	41.70	-7	8,571	-0.08%
2019/01/28	1	40.00	0	0.00	40.30	1	8,391	0.01%
2019/01/25	3	40.20	0	0.00	40.00	3	8,403	0.04%
2019/01/24	2	40.20	0	0.00	39.95	2	8,410	0.02%
2019/01/18	1	40.20	0	0.00	39.80	1	8,403	0.01%
2019/01/17	6	40.59	4	40.05	39.85	2	8,447	0.02%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/11	2	40.30	0	0.00	39.50	2	8,398	0.02%
2019/01/09	2	40.35	2	40.50	39.80	0	8,352	0.00%
2019/01/08	0	0.00	3	41.00	40.85	-3	8,174	-0.04%
2019/01/07	1	40.10	0	0.00	41.15	1	8,064	0.01%
2019/01/04	4	38.43	0	0.00	39.20	4	7,973	0.05%
2019/01/03	1	39.70	0	0.00	38.65	1	7,928	0.01%
2019/01/02	1	40.30	1	40.60	39.40	0	7,860	0.00%
2018/12/28	10	40.10	11	40.11	40.20	-1	7,801	-0.01%
2018/12/27	17	41.52	11	41.22	40.45	6	7,688	0.08%
2018/12/26	43	43.04	14	41.65	41.30	29	7,361	0.39%
2018/12/25	28	43.68	31	44.20	44.90	-3	6,817	-0.04%
2018/12/24	35	42.26	32	42.07	43.55	3	6,266	0.05%
2018/12/22	2	39.95	3	39.85	39.70	-1	5,869	-0.02%
2018/12/21	1	39.55	0	0.00	38.75	1	5,801	0.02%
2018/12/18	0	0.00	1	38.20	37.85	-1	5,439	-0.02%
2018/12/17	1	37.85	0	0.00	37.75	1	5,397	0.02%
2018/12/14	4	37.95	2	38.00	38.15	2	5,426	0.04%
2018/12/13	3	39.50	0	0.00	38.70	3	5,354	0.06%
2018/12/12	1	39.20	0	0.00	39.05	1	5,307	0.02%
2018/12/11	11	39.47	11	39.76	39.00	0	5,259	0.00%
2018/12/10	0	0.00	3	40.25	40.80	-3	5,168	-0.06%
2018/12/06	2	39.30	1	39.90	39.20	1	5,147	0.02%
2018/12/04	1	41.90	1	41.90	41.70	0	5,152	0.00%
2018/12/03	0	0.00	1	40.90	41.10	-1	5,077	-0.02%
2018/11/28	0	0.00	1	39.30	39.40	-1	4,733	-0.02%
2018/11/26	2	37.85	2	37.50	37.90	0	4,559	0.00%
2018/11/23	1	38.40	1	37.95	38.05	0	4,609	0.00%
2018/11/22	4	38.44	3	37.70	38.00	1	4,684	0.02%
2018/11/21	2	37.03	0	0.00	37.05	2	4,700	0.04%
2018/11/16	1	37.05	0	0.00	38.50	1	4,576	0.02%
2018/11/15	6	38.53	4	38.35	38.30	2	4,481	0.04%
2018/11/14	1	40.30	0	0.00	40.20	1	4,495	0.02%
2018/11/09	0	0.00	2	41.35	41.55	-2	4,917	-0.04%
2018/11/08	0	0.00	3	42.45	41.30	-3	5,188	-0.06%
2018/11/07	0	0.00	6	42.03	42.00	-6	5,234	-0.11%
2018/11/02	0	0.00	3	43.40	42.05	-3	5,347	-0.06%
2018/11/01	5	41.99	5	41.91	42.50	0	5,348	0.00%
2018/10/31	1	40.70	4	40.66	40.45	-3	5,354	-0.06%
2018/10/30	1	38.60	7	38.79	39.00	-6	5,361	-0.11%
2018/10/29	3	40.55	5	40.41	39.90	-2	5,366	-0.04%
2018/10/26	11	39.89	10	39.87	40.20	1	5,447	0.02%
2018/10/25	0	0.00	4	37.49	39.00	-4	5,461	-0.07%
2018/10/24	4	38.23	0	0.00	38.45	4	5,452	0.07%
2018/10/23	1	39.50	0	0.00	39.10	1	5,492	0.02%
2018/10/22	4	39.40	3	39.45	39.45	1	5,610	0.02%
2018/10/19	14	39.50	5	39.37	40.20	9	5,771	0.16%
2018/10/17	1	40.75	0	0.00	40.65	1	6,369	0.02%
2018/10/11	2	41.83	0	0.00	41.70	2	6,817	0.03%
2018/10/08	6	47.18	5	47.45	47.60	1	6,735	0.01%
2018/10/05	4	45.89	3	46.13	46.15	1	6,728	0.01%
2018/09/28	1	47.85	1	47.65	48.20	0	6,966	0.00%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/25	1	48.05	1	49.10	49.00	0	7,155	0.00%
2018/09/21	1	48.35	0	0.00	48.60	1	7,166	0.01%
2018/09/20	5	48.74	0	0.00	48.60	5	7,211	0.07%
2018/09/17	1	51.10	0	0.00	51.60	1	7,234	0.01%
2018/09/14	0	0.00	2	51.25	51.90	-2	7,293	-0.03%
2018/09/13	2	48.55	0	0.00	48.60	2	7,376	0.03%
2018/09/12	2	49.55	0	0.00	49.20	2	7,430	0.03%
2018/09/11	1	49.45	11	50.11	50.10	-10	7,486	-0.13%
2018/09/10	1	49.05	0	0.00	48.95	1	7,595	0.01%
2018/09/07	1	49.80	0	0.00	49.70	1	7,645	0.01%
2018/09/06	4	52.05	2	51.80	51.70	2	7,630	0.03%
2018/09/04	5	52.40	0	0.00	52.30	5	7,692	0.07%
2018/08/30	5	51.80	0	0.00	51.30	5	8,074	0.06%
2018/08/29	0	0.00	4	53.85	53.00	-4	8,043	-0.05%
2018/08/28	2	54.50	0	0.00	53.70	2	8,093	0.02%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/22	1	51.60	0	0.00	51.30	1	8,319	0.01%
2018/08/21	9	51.37	68	51.87	52.00	-59	8,311	-0.71%
2018/08/20	60	49.39	0	0.00	49.00	60	8,274	0.73%
2018/08/17	6	51.17	3	51.73	50.30	3	8,296	0.04%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	2	54.60	1	54.90	54.40	1	8,285	0.01%
2018/08/14	2	57.30	2	56.60	56.40	0	8,167	0.00%
2018/08/13	1	54.60	0	0.00	54.80	1	8,390	0.01%
2018/08/08	2	59.20	2	58.30	57.40	0	9,330	0.00%
2018/08/07	1	57.50	1	57.50	57.60	0	9,430	0.00%
2018/08/06	4	58.25	3	57.90	58.20	1	9,564	0.01%
2018/08/03	2	59.20	1	59.00	58.90	1	9,636	0.01%
2018/08/02	3	60.23	2	59.65	58.80	1	9,871	0.01%
2018/08/01	4	62.05	3	61.63	61.40	1	9,899	0.01%
2018/07/31	8	60.96	0	0.00	61.40	8	9,873	0.08%
2018/07/30	4	61.03	0	0.00	60.30	4	9,961	0.04%
2018/07/27	1	62.90	1	63.00	62.70	0	9,989	0.00%
2018/07/26	11	64.21	6	64.13	63.40	5	9,945	0.05%
2018/07/25	13	65.84	19	66.37	66.30	-6	9,752	-0.06%
2018/07/24	5	61.06	7	62.11	62.40	-2	9,346	-0.02%
2018/07/20	5	59.70	1	59.50	58.00	4	9,078	0.04%
2018/07/18	8	62.10	6	63.22	62.80	2	8,980	0.02%
2018/07/17	0	0.00	2	58.95	59.50	-2	8,875	-0.02%
2018/07/13	2	59.20	0	0.00	59.20	2	9,048	0.02%
2018/07/09	2	61.85	0	0.00	61.60	2	9,201	0.02%
2018/07/06	1	64.70	0	0.00	64.20	1	9,259	0.01%
2018/07/05	10	65.41	0	0.00	63.70	10	9,486	0.11%
2018/07/04	4	67.30	6	66.97	67.70	-2	9,449	-0.02%
2018/06/29	1	66.00	2	67.05	67.40	-1	9,666	-0.01%
2018/06/28	1	67.00	0	0.00	65.30	1	9,593	0.01%
2018/06/27	0	0.00	1	68.80	68.20	-1	9,591	-0.01%
2018/06/22	4	68.03	2	68.75	67.50	2	9,587	0.02%
2018/06/21	5	72.00	1	72.30	71.60	4	9,489	0.04%
2018/06/20	3	74.47	1	74.40	73.60	2	9,533	0.02%
2018/06/19	28	76.31	23	76.42	76.50	5	9,505	0.05%
2018/06/15	0	0.00	1	74.40	73.90	-1	9,390	-0.01%
2018/06/14	1	76.30	1	75.10	75.10	0	9,317	0.00%
2018/06/13	1	76.50	1	76.80	76.60	0	9,411	0.00%
2018/06/12	3	76.43	2	77.00	77.20	1	9,510	0.01%
2018/06/11	6	76.92	4	77.68	77.50	2	9,498	0.02%
2018/06/08	11	76.23	10	74.71	74.50	1	9,390	0.01%
2018/06/07	3	75.13	2	75.00	74.30	1	9,394	0.01%
2018/06/05	3	77.67	9.8	78.29	76.20	-6.8	9,464	-0.07%
2018/06/04	3	79.17	0	0.00	78.80	3	9,714	0.03%
2018/05/31	3	80.77	4	79.68	79.10	-1	9,878	-0.01%
2018/05/30	2	78.50	0	0.00	78.60	2	9,870	0.02%
2018/05/29	2	81.00	0	0.00	80.80	2	9,810	0.02%
2018/05/25	2	84.30	0	0.00	83.50	2	9,755	0.02%
2018/05/24	12	88.05	13	85.75	86.40	-1	9,690	-0.01%
2018/05/23	10	88.34	11	88.65	87.50	-1	9,635	-0.01%
2018/05/22	4	86.58	5.2	87.41	88.80	-1.2	9,591	-0.01%
2018/05/21	26	87.30	4	87.28	86.30	22	9,635	0.23%
2018/05/18	8	83.71	11	83.94	85.20	-3	9,483	-0.03%
2018/05/17	38	80.02	34	78.13	80.60	4	9,237	0.04%
2018/05/16	9	81.31	14	78.89	75.60	-5	9,016	-0.06%
2018/05/15	1	79.10	2	77.00	79.10	-1	8,824	-0.01%
2018/05/14	6	77.52	1	76.10	77.50	5	8,869	0.06%
2018/05/11	0	0.00	1	75.40	75.90	-1	8,772	-0.01%
2018/05/10	10	75.23	7	74.76	76.00	3	8,738	0.03%
2018/05/09	0	0.00	6	71.77	71.90	-6	8,561	-0.07%
2018/05/07	0	0.00	9	70.99	71.60	-9	8,561	-0.11%
2018/05/04	4	66.98	15	68.31	69.30	-11	8,656	-0.13%
2018/05/03	3	66.50	3	67.30	66.30	0	8,631	0.00%
2018/04/30	0	0.00	3	65.40	65.40	-3	9,013	-0.03%
2018/04/26	3	64.30	0	0.00	63.50	3	9,209	0.03%
2018/04/25	10	64.80	0	0.00	64.50	10	9,162	0.11%
2018/04/24	3	65.70	6	65.70	65.90	-3	9,217	-0.03%
2018/04/23	2	64.65	15	64.40	65.40	-13	9,242	-0.14%
2018/04/20	4	65.10	10	65.30	64.50	-6	9,316	-0.06%
2018/04/19	3	67.40	3	68.30	67.10	0	9,236	0.00%
2018/04/18	0	0.00	9	66.87	67.00	-9	9,337	-0.10%
2018/04/17	2	66.20	0	0.00	65.80	2	9,534	0.02%
2018/04/16	20	67.42	2	67.70	66.70	18	9,561	0.19%
2018/04/13	3	69.50	0	0.00	69.50	3	9,646	0.03%
2018/04/12	9	71.99	2	71.10	71.20	7	9,783	0.07%
2018/04/11	1	70.90	11	71.93	73.20	-10	9,756	-0.10%
2018/04/10	5	68.40	30	68.60	67.80	-25	9,676	-0.26%
2018/04/09	7	72.13	1	69.80	70.00	6	9,651	0.06%
2018/04/03	0	0.00	34	67.29	68.50	-34	9,496	-0.36%
2018/04/02	11	68.30	11	68.28	67.70	0	9,481	0.00%
2018/03/30	6	67.88	7	68.10	66.10	-1	9,371	-0.01%
2018/03/29	50	67.90	1	68.30	67.90	49	9,346	0.52%
2018/03/27	0	0.00	11	68.65	67.60	-11	9,274	-0.12%
2018/03/23	2	67.10	0	0.00	66.60	2	9,455	0.02%
2018/03/22	1	67.20	0	0.00	66.00	1	9,397	0.01%
2018/03/21	12	66.88	0	0.00	66.70	12	9,471	0.13%
2018/03/20	1	67.00	6	67.17	67.20	-5	9,688	-0.05%
2018/03/19	15	67.32	13	67.87	66.90	2	9,804	0.02%
2018/03/16	7	67.10	5	66.70	69.10	2	9,671	0.02%
2018/03/15	2	67.65	6	67.32	67.70	-4	9,560	-0.04%
2018/03/14	0	0.00	8	67.05	66.30	-8	9,556	-0.08%
2018/03/13	18	67.01	10	66.00	66.30	8	9,590	0.08%
2018/03/12	19	66.96	8	67.11	66.60	11	9,519	0.12%
2018/03/09	6	69.82	11	69.50	69.40	-5	9,414	-0.05%
2018/03/08	19	73.76	11	73.96	72.40	8	9,334	0.09%
2018/03/07	15	72.37	21	71.89	72.70	-6	8,991	-0.07%
2018/03/06	3	69.30	1	70.00	69.30	2	8,905	0.02%
2018/03/05	6	70.57	1	71.00	69.90	5	8,961	0.06%
2018/03/01	3	68.90	3	69.50	70.80	0	9,006	0.00%
2018/02/27	11	71.71	1	71.00	70.30	10	8,924	0.11%
2018/02/26	1	73.60	10	73.48	72.60	-9	8,835	-0.10%
2018/02/23	7	72.90	4	74.43	72.10	3	8,758	0.03%
2018/02/22	4	72.63	0	0.00	72.50	4	8,743	0.05%
2018/02/21	4	72.93	2	70.20	74.10	2	8,709	0.02%
2018/02/12	1	67.80	20	68.54	67.40	-19	8,591	-0.22%
2018/02/09	25	66.84	9	67.87	66.30	16	8,509	0.19%
2018/02/08	1	66.00	5	68.40	67.00	-4	8,355	-0.05%
2018/02/07	15	67.70	3	68.80	66.00	12	8,327	0.14%
2018/02/06	6	64.78	6	64.53	64.70	0	8,225	0.00%
2018/02/02	0	0.00	6	73.60	74.40	-6	8,218	-0.07%
2018/02/01	12	73.10	6	74.15	71.70	6	8,375	0.07%
2018/01/31	6	72.70	3	73.20	72.70	3	8,392	0.04%
2018/01/30	8	72.90	9	73.53	74.20	-1	8,342	-0.01%
2018/01/29	6	74.07	16	74.62	75.00	-10	8,311	-0.12%
2018/01/26	3	71.20	1	71.10	70.40	2	8,146	0.02%
2018/01/25	9	71.94	11	72.45	72.80	-2	8,089	-0.02%
2018/01/24	14	70.18	18	70.17	70.30	-4	8,017	-0.05%
2018/01/23	0	0.00	13	67.72	67.00	-13	7,896	-0.16%
2018/01/22	3	67.00	17.5	66.78	67.30	-14.5	7,883	-0.18%
2018/01/19	1	64.70	4	65.20	65.00	-3	7,927	-0.04%
2018/01/18	26	64.85	1	64.60	64.20	25	7,966	0.31%
2018/01/17	5	64.08	14	64.72	65.20	-9	8,030	-0.11%
2018/01/16	2	64.30	0	0.00	63.00	2	8,226	0.02%
2018/01/15	11	64.55	2	63.65	63.30	9	8,247	0.11%
2018/01/12	30	66.86	6	66.37	65.60	24	8,190	0.29%
2018/01/11	3	67.53	0	0.00	68.00	3	8,023	0.04%
2018/01/10	0	0.00	3	62.40	61.90	-3	7,768	-0.04%
2018/01/09	3	62.80	10	62.37	61.50	-7	7,634	-0.09%
2018/01/08	5	60.60	5	60.08	61.00	0	7,466	0.00%
2018/01/05	2	57.80	0	0.00	58.20	2	7,233	0.03%
2018/01/04	7	57.73	8	57.95	59.20	-1	7,106	-0.01%
2018/01/03	0	0.00	6	54.90	55.30	-6	6,888	-0.09%
2018/01/02	11	53.55	1	53.00	52.80	10	6,782	0.15%