技嘉 (2376)-德信-中正券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
315.0
漲跌
▼1.0
漲幅
-0.32%
成交量
6,864張
產業
上市電腦週邊類股
1810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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	3	314.33	2	315.00	315.00	1	13,216	0.01%
2024/06/13	1	314.50	2	314.50	316.00	-1	13,332	-0.01%
2024/06/11	0	0.00	1	303.00	302.50	-1	13,974	-0.01%
2024/06/07	2	314.25	1	309.50	309.50	1	14,489	0.01%
2024/06/04	2	320.97	1	324.50	315.00	1	15,384	0.01%
2024/06/03	2	324.00	3	326.33	323.50	-1	15,524	-0.01%
2024/05/31	4	326.25	2	320.50	318.00	2	15,608	0.01%
2024/05/30	5	327.40	1	329.50	329.00	4	15,731	0.03%
2024/05/29	4	336.00	3	332.83	332.00	1	16,211	0.01%
2024/05/28	4	325.38	6	328.76	330.00	-2	16,352	-0.01%
2024/05/27	0.2	324.00	1	323.00	324.00	-0.8	16,522	0.00%
2024/05/23	5.2	320.33	1	317.50	317.00	4.2	16,910	0.02%
2024/05/22	5	329.00	4	329.88	328.50	1	17,111	0.01%
2024/05/21	9	329.83	9	329.78	330.00	0	17,541	0.00%
2024/05/20	1	326.00	5	327.70	325.00	-4	17,657	-0.02%
2024/05/17	7	322.29	13.2	322.24	322.50	-6.2	17,899	-0.03%
2024/05/16	6	315.25	1	316.50	314.50	5	17,937	0.03%
2024/05/15	5.1	313.15	6	312.75	311.00	-0.9	18,425	0.00%
2024/05/14	1	313.50	4	315.50	320.00	-3	18,814	-0.02%
2024/05/13	3	310.50	3	313.33	313.00	0	19,032	0.00%
2024/05/10	3	307.67	3	308.50	307.00	0	19,496	0.00%
2024/05/09	2	312.25	3	310.67	310.00	-1	19,704	-0.01%
2024/05/08	4	313.25	2	316.50	311.50	2	19,933	0.01%
2024/05/07	0	0.00	2	311.88	312.00	-2	20,004	-0.01%
2024/05/03	0	0.00	1	286.00	286.00	-1	20,066	0.00%
2024/05/02	1	286.05	1	288.50	288.50	0	20,359	0.00%
2024/04/29	0	0.00	1	300.00	301.00	-1	20,774	0.00%
2024/04/26	1	296.50	6	298.17	295.50	-5	21,500	-0.02%
2024/04/25	5	291.00	0	0.00	290.50	5	21,841	0.02%
2024/04/24	1.1	299.64	3	296.17	299.50	-1.9	21,890	-0.01%
2024/04/23	0	0.00	1	281.50	281.00	-1	21,915	0.00%
2024/04/22	6	285.17	5	282.50	282.50	1	21,890	0.00%
2024/04/19	9.1	298.11	11	292.55	292.50	-1.9	21,857	-0.01%
2024/04/17	5	303.90	8	306.00	308.00	-3	22,149	-0.01%
2024/04/16	4	301.38	5	303.40	302.00	-1	22,111	0.00%
2024/04/15	4	307.75	3	307.67	302.00	1	22,218	0.00%
2024/04/12	6	318.58	1	326.00	318.00	5	22,071	0.02%
2024/04/11	6	320.42	6	321.00	320.50	0	22,015	0.00%
2024/04/10	13	331.08	2	333.25	320.00	11	21,964	0.05%
2024/04/09	9	339.56	7	341.50	335.00	2	21,664	0.01%
2024/04/08	2	331.75	8	331.37	340.00	-6	21,721	-0.03%
2024/04/03	2	312.75	2	318.25	317.50	0	21,494	0.00%
2024/04/02	3	314.17	5	315.80	317.00	-2	21,370	-0.01%
2024/04/01	4	317.38	11	317.23	318.50	-7	21,222	-0.03%
2024/03/29	16	316.69	6	319.59	316.00	10	21,146	0.05%
2024/03/28	1.1	308.50	2	308.75	313.00	-0.9	20,885	0.00%
2024/03/27	2	305.00	4	307.63	310.00	-2	20,888	-0.01%
2024/03/26	3	306.17	3	305.00	304.50	0	20,952	0.00%
2024/03/25	1	304.50	4	308.13	306.00	-3	20,978	-0.01%
2024/03/22	11.2	300.15	6	302.17	303.00	5.2	21,011	0.02%
2024/03/21	15.3	293.45	11	290.55	291.00	4.3	20,568	0.02%
2024/03/20	6	303.67	4	295.13	295.00	2	20,540	0.01%
2024/03/19	8.2	309.07	8	306.50	305.00	0.2	20,591	0.00%
2024/03/18	5	307.40	3	311.17	310.50	2	20,605	0.01%
2024/03/15	5.1	308.35	7	314.29	313.00	-1.9	20,670	-0.01%
2024/03/14	6.1	320.84	2	320.50	317.50	4.1	20,584	0.02%
2024/03/13	18	342.82	14	329.36	328.00	4	20,968	0.02%
2024/03/12	5	360.00	4	355.50	355.00	1	20,947	0.00%
2024/03/11	8	367.23	7	362.21	360.00	1	21,071	0.00%
2024/03/08	16	363.72	13	363.73	358.00	3	20,879	0.01%
2024/03/07	5	362.30	12	361.13	359.00	-7	20,680	-0.03%
2024/03/06	6	363.08	9	362.94	362.50	-3	20,673	-0.01%
2024/03/05	4	360.50	10	362.05	361.50	-6	20,875	-0.03%
2024/03/04	20.2	366.99	20.1	368.06	354.50	0	20,978	0.00%
2024/03/01	8	354.81	19	355.36	361.00	-11	20,553	-0.05%
2024/02/29	11	340.14	7	342.50	345.00	4	20,268	0.02%
2024/02/27	11.1	334.17	8	334.44	334.00	3.1	20,072	0.02%
2024/02/26	8	335.69	6	335.50	335.00	2	20,034	0.01%
2024/02/23	9	351.94	8	346.44	342.50	1	20,105	0.00%
2024/02/22	14	355.89	8	353.88	347.00	6	20,284	0.03%
2024/02/21	16	348.97	8	349.81	347.50	8	19,874	0.04%
2024/02/20	8.1	355.16	9	357.50	357.00	-0.9	19,790	0.00%
2024/02/19	12	370.50	5	368.70	366.50	7	19,592	0.04%
2024/02/16	10	379.90	5.1	382.16	381.00	4.9	19,637	0.03%
2024/02/15	4	366.63	8.1	370.19	370.50	-4.1	19,260	-0.02%
2024/02/05	16.1	339.22	22	338.39	337.00	-6	18,948	-0.03%
2024/02/02	9	330.56	19.2	332.05	333.00	-10.2	18,947	-0.05%
2024/02/01	16.1	308.46	16	306.56	313.50	0.1	18,987	0.00%
2024/01/31	33.1	306.68	32.5	305.33	309.00	0.5	19,098	0.00%
2024/01/30	9	303.72	8	305.70	305.00	1	19,085	0.01%
2024/01/29	12	291.75	6	289.92	295.00	6	19,111	0.03%
2024/01/26	3	286.67	3	283.83	284.00	0	19,311	0.00%
2024/01/25	8	294.69	5	291.60	292.00	3	19,532	0.02%
2024/01/24	8.3	293.25	9	294.22	293.50	-0.7	19,400	0.00%
2024/01/23	11	294.05	6	291.67	291.00	5	19,559	0.03%
2024/01/22	4	288.75	16.1	293.58	297.50	-12.1	19,345	-0.06%
2024/01/19	3	269.17	11.4	267.50	270.50	-8.4	18,793	-0.04%
2024/01/18	4	255.75	4	254.63	256.00	0	18,715	0.00%
2024/01/17	4	262.85	12	257.84	257.00	-8	18,829	-0.04%
2024/01/16	12	261.92	11	259.77	261.50	1	18,890	0.01%
2024/01/15	3	262.33	1	260.50	260.50	2	19,056	0.01%
2024/01/12	4	260.63	2	264.75	262.00	2	19,319	0.01%
2024/01/11	3	258.83	6	258.83	263.00	-3	19,423	-0.02%
2024/01/10	2	247.75	2	247.75	247.50	0	19,718	0.00%
2024/01/09	10	252.00	1	250.50	252.00	9	19,960	0.05%
2024/01/08	2	243.75	2	241.50	241.50	0	19,988	0.00%
2024/01/05	16	247.22	16	246.38	243.00	0	20,430	0.00%
2024/01/04	1	248.50	16	247.44	247.00	-15	20,781	-0.07%
2024/01/03	21	249.48	1	247.50	247.50	20	21,367	0.09%
2024/01/02	4.1	256.08	4	253.38	255.00	0.1	21,383	0.00%
2023/12/29	4.1	266.75	6	267.00	266.00	-1.9	21,203	-0.01%
2023/12/28	0.2	265.00	3	265.83	265.50	-2.8	21,225	-0.01%
2023/12/27	4	263.25	2	264.25	264.00	2	21,380	0.01%
2023/12/26	1	263.50	3.1	263.03	264.00	-2.1	21,804	-0.01%
2023/12/25	0	0.00	3	263.17	263.50	-3	22,253	-0.01%
2023/12/22	3.1	261.80	3	260.67	259.00	0.1	22,547	0.00%
2023/12/21	2	255.25	4	259.88	262.00	-2	22,777	-0.01%
2023/12/20	3	260.83	8	261.93	261.50	-5	23,024	-0.02%
2023/12/19	5	258.20	1	258.00	260.00	4	23,341	0.02%
2023/12/14	2	260.75	4	258.13	257.50	-2	24,102	-0.01%
2023/12/13	4	252.50	4	253.13	250.00	0	24,239	0.00%
2023/12/12	6	253.08	6	253.67	250.50	0	24,357	0.00%
2023/12/11	14.1	259.80	14	253.68	251.50	0.1	24,544	0.00%
2023/12/08	8	266.06	9	261.44	258.50	-1	24,567	0.00%
2023/12/07	10.1	251.18	9.1	255.87	259.50	1	24,442	0.00%
2023/12/06	9	243.17	8	239.31	243.50	1	24,601	0.00%
2023/12/05	4	229.88	0	0.00	228.50	4	24,768	0.02%
2023/12/04	3	240.66	0	0.00	236.00	3	25,017	0.01%
2023/12/01	1	246.00	6	245.92	246.00	-5	25,087	-0.02%
2023/11/30	14	247.61	15	249.20	250.00	-1	25,309	0.00%
2023/11/29	4	241.38	5	242.92	243.50	-1	25,290	0.00%
2023/11/28	2	233.25	1	234.00	235.00	1	25,443	0.00%
2023/11/27	1	233.50	1	234.00	230.00	0	26,463	0.00%
2023/11/24	12	235.50	11	234.27	232.00	1	26,978	0.00%
2023/11/22	5	236.88	17	233.71	233.50	-12	27,809	-0.04%
2023/11/21	19	245.21	4.6	241.91	244.00	14.4	27,996	0.05%
2023/11/20	1	231.58	1	233.00	233.00	0	28,514	0.00%
2023/11/17	1	230.00	1	230.50	230.50	0	28,784	0.00%
2023/11/16	0.1	233.00	4	231.88	233.00	-3.9	29,414	-0.01%
2023/11/15	1	228.50	5	233.10	228.50	-4	29,340	-0.01%
2023/11/14	5	228.50	1	229.50	229.50	4	29,350	0.01%
2023/11/13	7	227.79	1	225.50	225.50	6	29,605	0.02%
2023/11/10	2.1	227.33	1	230.50	230.50	1.1	29,695	0.00%
2023/11/09	2	231.50	4	230.13	231.00	-2	29,822	-0.01%
2023/11/08	9.1	224.68	6	227.00	224.50	3.1	29,683	0.01%
2023/11/07	2.1	217.69	1	220.50	220.50	1.1	29,783	0.00%
2023/11/06	3	217.50	3	220.00	220.00	0	30,121	0.00%
2023/11/03	5	225.70	5	221.10	220.50	0	30,274	0.00%
2023/11/02	3	226.83	1	225.50	226.50	2	30,540	0.01%
2023/11/01	1	216.50	4	218.88	221.00	-3	30,490	-0.01%
2023/10/31	1	233.50	4	220.38	217.50	-3	30,708	-0.01%
2023/10/30	1	235.00	1	232.50	232.50	0	30,679	0.00%
2023/10/27	8	238.31	8	234.69	235.50	0	30,856	0.00%
2023/10/26	4	232.38	2	232.00	232.00	2	31,051	0.01%
2023/10/25	1	245.50	3	246.33	245.50	-2	31,115	-0.01%
2023/10/24	6	242.25	3	245.17	247.00	3	31,257	0.01%
2023/10/23	8	242.94	8	239.88	239.00	0	31,608	0.00%
2023/10/20	1.1	240.45	0	0.00	241.50	1.1	32,203	0.00%
2023/10/19	6	245.00	6	242.50	243.00	0	32,573	0.00%
2023/10/18	6	253.92	4	254.75	246.00	2	33,002	0.01%
2023/10/17	15.1	264.97	13	262.77	261.50	2.1	32,569	0.01%
2023/10/16	1.1	267.14	0	0.00	265.50	1.1	32,685	0.00%
2023/10/13	8	271.61	2	270.75	271.00	6	33,080	0.02%
2023/10/12	3	286.00	3	284.67	284.50	0	32,909	0.00%
2023/10/11	9	291.76	4	274.00	274.00	5	33,130	0.02%
2023/10/06	0	0.00	6	289.00	289.50	-6	33,267	-0.02%
2023/10/05	1	287.49	13	287.38	288.00	-12	33,634	-0.04%
2023/10/04	2.1	285.38	6	283.58	287.50	-3.9	33,823	-0.01%
2023/10/03	5	292.50	0	0.00	290.00	5	34,036	0.01%
2023/10/02	19	293.08	15	290.10	290.00	4	34,069	0.01%
2023/09/28	10.1	285.61	8	282.95	281.50	2.1	33,874	0.01%
2023/09/27	7	275.50	1	283.50	284.50	6	33,745	0.02%
2023/09/26	5	280.20	8	279.19	275.50	-3	33,843	-0.01%
2023/09/25	14	276.36	16	274.28	274.50	-2	33,822	-0.01%
2023/09/22	13	269.31	13	277.31	279.00	0	33,668	0.00%
2023/09/21	9	261.06	7	267.00	268.50	2	33,359	0.01%
2023/09/20	11	263.64	7	263.64	263.50	4	33,008	0.01%
2023/09/19	0	0.00	1	261.00	253.50	-1	32,760	0.00%
2023/09/18	2	257.75	0	0.00	260.00	2	32,765	0.01%
2023/09/15	1	271.04	2	271.50	271.50	-1	32,493	0.00%
2023/09/14	8	276.94	4	280.13	278.00	4	32,446	0.01%
2023/09/13	3	267.67	1	267.50	267.50	2	32,186	0.01%
2023/09/12	2	274.00	16	270.50	270.50	-14	32,289	-0.04%
2023/09/11	7	286.14	8	280.94	279.50	-1	32,135	0.00%
2023/09/08	8	314.13	5	311.30	307.50	3	31,678	0.01%
2023/09/07	6	304.58	4	307.63	314.50	2	31,645	0.01%
2023/09/06	3	310.98	0	0.00	306.50	3	31,971	0.01%
2023/09/05	4	313.13	7	310.79	311.00	-3	32,151	-0.01%
2023/09/04	6	322.25	4	318.25	316.00	2	31,990	0.01%
2023/09/01	7	333.71	4	327.00	323.00	3	32,027	0.01%
2023/08/31	6	346.50	10	345.00	341.00	-4	31,778	-0.01%
2023/08/30	4	369.25	6.1	367.02	354.00	-2.1	31,011	-0.01%
2023/08/29	11	354.05	11	351.32	354.00	0	31,023	0.00%
2023/08/28	13	344.92	6	343.25	345.00	7	30,750	0.02%
2023/08/25	4	344.13	7	345.14	342.50	-3	30,385	-0.01%
2023/08/24	9	350.33	9	353.48	354.00	0	30,075	0.00%
2023/08/23	4	331.38	5	332.60	334.50	-1	29,494	0.00%
2023/08/22	13	332.42	14	335.28	335.50	-1	30,070	0.00%
2023/08/21	0	0.00	1	317.00	310.50	-1	29,770	0.00%
2023/08/18	2	319.25	2	318.25	312.00	0	29,911	0.00%
2023/08/17	2.1	329.55	4	330.25	331.00	-2	29,649	-0.01%
2023/08/16	3	321.00	3	324.83	334.50	0	29,316	0.00%
2023/08/15	0	0.00	1	311.50	316.00	-1	29,189	0.00%
2023/08/14	3	291.00	3	293.67	296.00	0	29,144	0.00%
2023/08/11	8	304.19	8	303.25	300.50	0	29,103	0.00%
2023/08/10	5	300.09	2	297.50	296.00	3	28,971	0.01%
2023/08/09	7	333.45	7	343.14	328.50	0	28,392	0.00%
2023/08/08	33	342.17	26	338.63	333.50	7	27,833	0.03%
2023/08/07	1	333.50	5	328.10	336.50	-4	27,317	-0.01%
2023/08/04	10	306.50	10	300.65	306.00	0	27,098	0.00%
2023/08/02	6	312.25	4	306.13	297.00	2	26,783	0.01%
2023/08/01	7	318.71	9	320.56	319.00	-2	26,423	-0.01%
2023/07/31	3	339.17	4	314.75	314.00	-1	26,171	0.00%
2023/07/28	2	340.00	1	344.12	347.50	1	25,871	0.00%
2023/07/27	3	340.50	18	333.19	332.00	-15	25,518	-0.06%
2023/07/26	6	341.57	6	338.08	333.00	0	25,212	0.00%
2023/07/25	7.2	363.67	8	365.81	352.50	-0.9	24,586	0.00%
2023/07/24	4	336.13	1	332.50	354.50	3	23,766	0.01%
2023/07/21	4	310.50	5	324.50	322.50	-1	23,010	0.00%
2023/07/20	1	301.00	0	0.00	305.00	1	22,300	0.00%
2023/07/19	7	314.43	6	301.33	298.50	1	22,068	0.00%
2023/07/18	1	308.00	1	311.00	312.50	0	21,625	0.00%
2023/07/17	4	296.88	4	294.38	293.50	0	20,944	0.00%
2023/07/14	6	295.08	5	295.80	296.00	1	20,668	0.00%
2023/07/13	4	321.88	3	314.50	295.50	1	20,034	0.00%
2023/07/12	8	288.50	8	301.25	304.00	0	19,203	0.00%
2023/07/11	4	278.38	8	275.31	276.50	-4	18,647	-0.02%
2023/07/10	6	272.42	2	273.00	273.50	4	18,304	0.02%
2023/07/07	0	0.00	5	258.50	261.00	-5	17,909	-0.03%
2023/07/06	1	266.50	1	266.00	264.00	0	17,667	0.00%
2023/07/05	1	259.00	2	260.75	265.00	-1	17,349	-0.01%
2023/07/04	8	258.81	3	255.17	272.50	5	16,996	0.03%
2023/07/03	3	250.67	5	250.10	248.00	-2	16,641	-0.01%
2023/06/30	4	237.63	3	235.83	243.50	1	16,329	0.01%
2023/06/29	3	230.33	2	232.25	233.00	1	16,120	0.01%
2023/06/28	8	235.56	6	232.00	227.00	2	15,875	0.01%
2023/06/27	2	238.25	3	232.67	233.00	-1	15,635	-0.01%
2023/06/26	0	0.00	7	254.57	243.50	-7	15,298	-0.05%
2023/06/21	1	258.50	2	258.50	260.00	-1	15,061	-0.01%
2023/06/20	0	0.00	1	251.00	256.00	-1	14,909	-0.01%
2023/06/19	2	251.50	2	252.25	252.50	0	14,742	0.00%
2023/06/16	7	250.93	7	254.79	254.50	0	14,558	0.00%
2023/06/15	6	245.42	6	246.92	246.00	0	14,123	0.00%
2023/06/14	2	242.25	2	244.25	242.50	0	13,790	0.00%
2023/06/13	7	243.79	6	246.50	245.00	1	13,545	0.01%
2023/06/12	1	247.50	2	251.50	243.00	-1	13,144	-0.01%
2023/06/09	4	232.75	4	238.00	240.50	0	12,421	0.00%
2023/06/08	5	220.70	4	219.38	219.00	1	11,937	0.01%
2023/06/07	8	215.25	13	215.08	224.50	-5	11,744	-0.04%
2023/06/06	18	208.31	10	208.50	209.00	8	11,416	0.07%
2023/06/05	4	203.38	1	208.50	211.50	3	11,220	0.03%
2023/06/02	0	0.00	4	208.50	203.00	-4	10,857	-0.04%
2023/06/01	0	0.00	1	188.00	190.50	-1	10,204	-0.01%
2023/05/30	4	181.63	0	0.00	184.50	4	9,695	0.04%
2023/05/29	18	182.08	2	180.50	186.00	16	9,462	0.17%
2023/05/26	21	185.81	18	189.61	185.00	3	9,012	0.03%
2023/05/25	6	180.08	23	181.43	180.00	-17	8,182	-0.21%
2023/05/24	2	163.50	3	162.67	165.00	-1	7,686	-0.01%
2023/05/23	1	160.00	0	0.00	160.00	1	7,391	0.01%
2023/05/22	1	161.00	3	161.17	161.50	-2	7,261	-0.03%
2023/05/19	2	160.50	5	162.70	164.00	-3	7,143	-0.04%
2023/05/18	20	157.88	25	157.68	159.50	-5	6,904	-0.07%
2023/05/17	5	148.80	12	148.29	149.50	-7	6,508	-0.11%
2023/05/16	13	143.62	3	143.17	144.50	10	6,089	0.16%
2023/05/12	2	139.50	1	139.00	139.00	1	5,663	0.02%
2023/05/11	6	139.83	3	141.00	141.00	3	5,621	0.05%
2023/05/10	2	135.50	2	139.00	139.50	0	5,636	0.00%
2023/05/09	2	139.00	3	138.33	139.00	-1	5,615	-0.02%
2023/05/04	3	136.33	8	135.75	136.00	-5	5,687	-0.09%
2023/04/28	0	0.00	1	131.00	131.00	-1	5,875	-0.02%
2023/04/24	0	0.00	1	133.50	135.00	-1	5,966	-0.02%
2023/04/19	0	0.00	1	135.50	134.50	-1	6,132	-0.02%
2023/04/18	1	136.50	1	135.00	135.50	0	6,115	0.00%
2023/04/11	1	135.50	0	0.00	135.50	1	6,291	0.02%
2023/04/07	1	134.50	1	135.00	134.00	0	6,227	0.00%
2023/04/06	0	0.00	1	137.00	138.00	-1	6,239	-0.02%
2023/03/31	1	133.00	1	132.50	133.50	0	6,146	0.00%
2023/03/30	0	0.00	3	133.00	133.00	-3	6,240	-0.05%
2023/03/29	4	129.88	5	129.50	130.00	-1	6,253	-0.02%
2023/03/28	0	0.00	1	127.00	128.00	-1	6,421	-0.02%
2023/03/24	2	127.75	2	128.75	129.00	0	6,994	0.00%
2023/03/23	2	125.25	1	126.00	126.00	1	7,530	0.01%
2023/03/22	0	0.00	5	122.70	123.50	-5	7,667	-0.07%
2023/03/20	0	0.00	1	120.00	120.00	-1	7,621	-0.01%
2023/03/17	2	120.50	1	117.00	118.50	1	7,610	0.01%
2023/03/15	3	120.83	3	121.50	119.00	0	7,704	0.00%
2023/03/10	0	0.00	1	119.50	120.00	-1	7,731	-0.01%
2023/03/09	1	119.50	1	118.50	119.00	0	7,803	0.00%
2023/03/03	0	0.00	1	119.00	119.00	-1	8,044	-0.01%
2023/03/02	1	118.00	1	119.00	120.00	0	8,078	0.00%
2023/02/24	3	121.17	2	119.00	119.00	1	8,196	0.01%
2023/02/23	0	0.00	1	121.00	120.50	-1	8,349	-0.01%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	0	0.00	1	118.00	117.50	-1	9,090	-0.01%
2023/02/14	0	0.00	1	117.50	119.00	-1	9,307	-0.01%
2023/02/10	1	117.00	1	117.00	117.00	0	9,518	0.00%
2023/02/09	1	119.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	1	120.00	2	122.00	120.00	-1	9,879	-0.01%
2023/02/01	1	117.50	0	0.00	117.00	1	9,610	0.01%
2023/01/31	1	115.00	0	0.00	115.50	1	9,642	0.01%
2023/01/30	2	119.50	2	119.50	119.50	0	9,570	0.00%
2023/01/16	2	114.50	2	113.50	113.50	0	9,558	0.00%
2023/01/13	5	114.30	5	114.00	114.00	0	9,583	0.00%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/06	2	112.50	2	112.00	112.00	0	10,450	0.00%
2023/01/05	4	113.50	4	111.38	110.50	0	10,448	0.00%
2023/01/04	1	110.00	0	0.00	112.00	1	10,370	0.01%
2023/01/03	11	108.05	11	109.36	111.00	0	10,354	0.00%
2022/12/26	3	107.17	3	105.00	105.00	0	10,496	0.00%
2022/12/22	0	0.00	3	104.33	105.00	-3	10,577	-0.03%
2022/12/21	1	101.00	1	101.00	101.00	0	10,486	0.00%
2022/12/20	3	103.67	0	0.00	100.00	3	10,440	0.03%
2022/12/19	1	104.50	49	104.01	103.00	-48	10,318	-0.47%
2022/12/16	4	107.88	0	0.00	107.00	4	10,187	0.04%
2022/12/15	51	116.96	16	115.72	114.00	35	9,893	0.35%
2022/12/14	21	105.10	20	106.50	107.00	1	9,425	0.01%
2022/12/13	0	0.00	4	102.50	102.50	-4	9,380	-0.04%
2022/12/07	4	99.50	0	0.00	101.00	4	10,046	0.04%
2022/12/06	0	0.00	2	103.50	103.50	-2	10,246	-0.02%
2022/12/02	0	0.00	4	111.13	111.00	-4	10,365	-0.04%
2022/11/30	4	108.00	2	108.00	108.00	2	10,259	0.02%
2022/11/29	1	108.00	2	108.00	108.00	-1	10,182	-0.01%
2022/11/28	2	108.75	0	0.00	108.50	2	10,151	0.02%
2022/11/25	1	108.00	1	108.00	107.50	0	10,102	0.00%
2022/11/23	1	106.00	0	0.00	105.50	1	9,809	0.01%
2022/11/22	0	0.00	2	106.00	107.00	-2	9,772	-0.02%
2022/11/21	3	108.83	50	108.50	108.00	-47	9,725	-0.48%
2022/11/18	58	112.12	19	111.39	113.00	39	9,512	0.41%
2022/11/17	1	105.50	5	104.50	107.00	-4	9,089	-0.04%
2022/11/16	6	104.08	2	103.00	104.00	4	8,886	0.05%
2022/11/15	1	99.10	7	99.43	99.00	-6	8,682	-0.07%
2022/11/14	1	99.50	5	100.00	100.50	-4	8,649	-0.05%
2022/11/11	11	101.05	1	103.50	101.00	10	8,571	0.12%
2022/11/10	1	101.00	10	101.00	100.50	-9	8,519	-0.11%
2022/11/09	6	101.25	0	0.00	102.50	6	8,495	0.07%
2022/11/08	4	101.50	3	101.83	101.00	1	8,550	0.01%
2022/11/07	6	102.00	7	101.57	102.00	-1	8,528	-0.01%
2022/11/04	7	95.73	2	96.55	96.80	5	8,287	0.06%
2022/11/03	5	94.70	5	94.44	95.10	0	8,107	0.00%
2022/11/02	1	92.30	2	92.20	92.50	-1	7,989	-0.01%
2022/11/01	0	0.00	3	91.57	91.50	-3	7,996	-0.04%
2022/10/31	1	92.70	2	92.50	92.50	-1	8,003	-0.01%
2022/10/28	1	92.90	1	92.30	92.50	0	8,131	0.00%
2022/10/27	3	92.70	1	91.90	93.00	2	8,161	0.02%
2022/10/25	1	89.00	1	90.00	90.20	0	8,121	0.00%
2022/10/24	0	0.00	1	92.90	90.00	-1	8,135	-0.01%
2022/10/21	1	89.00	0	0.00	90.30	1	8,075	0.01%
2022/10/20	1	90.30	0	0.00	90.00	1	8,092	0.01%
2022/10/19	2	89.90	3	90.33	91.60	-1	8,056	-0.01%
2022/10/18	11	88.75	14	89.28	89.30	-3	7,844	-0.04%
2022/10/17	18	80.08	18	80.24	83.10	0	7,549	0.00%
2022/10/14	8	84.71	8	84.10	82.10	0	7,581	0.00%
2022/10/13	1	83.80	1	82.90	82.90	0	7,723	0.00%
2022/10/11	1	82.50	0	0.00	82.90	1	7,973	0.01%
2022/10/07	1	88.30	1	86.30	84.80	0	7,914	0.00%
2022/10/06	12	89.42	14	89.83	89.00	-2	7,802	-0.03%
2022/10/05	1	90.30	1	91.50	90.60	0	7,777	0.00%
2022/10/04	2	91.15	0	0.00	90.70	2	7,749	0.03%
2022/10/03	1	88.30	1	87.70	88.40	0	7,675	0.00%
2022/09/30	0	0.00	1	87.70	88.30	-1	7,713	-0.01%
2022/09/29	4	89.45	2	90.05	88.90	2	7,691	0.03%
2022/09/28	3	89.57	4	89.23	88.40	-1	7,664	-0.01%
2022/09/27	1	89.90	1	89.50	89.00	0	7,667	0.00%
2022/09/23	2	93.00	3	92.87	92.20	-1	7,904	-0.01%
2022/09/22	1	91.50	2	91.60	93.00	-1	7,956	-0.01%
2022/09/21	3	90.57	2	90.05	90.00	1	7,830	0.01%
2022/09/20	1	92.80	0	0.00	93.20	1	7,646	0.01%
2022/09/19	4	95.48	6	95.73	95.30	-2	7,475	-0.03%
2022/09/16	7	94.89	4	94.65	93.70	3	7,292	0.04%
2022/09/15	9	93.06	10	95.72	95.50	-1	7,172	-0.01%
2022/09/14	3	92.07	0	0.00	91.00	3	6,920	0.04%
2022/09/13	2	93.00	5	94.86	92.90	-3	6,768	-0.04%
2022/09/12	11	90.37	15	90.39	91.10	-4	6,573	-0.06%
2022/09/08	0	0.00	2	84.70	86.20	-2	6,484	-0.03%
2022/09/05	1	84.20	1	84.00	83.50	0	6,663	0.00%
2022/09/02	0	0.00	1	85.10	85.10	-1	6,708	-0.01%
2022/09/01	0	0.00	1	83.90	83.90	-1	6,762	-0.01%
2022/08/31	0	0.00	1	86.00	85.90	-1	6,740	-0.01%
2022/08/30	1	84.70	0	0.00	84.50	1	6,789	0.01%
2022/08/29	1	84.60	0	0.00	84.80	1	6,829	0.01%
2022/08/26	0	0.00	1	86.40	87.00	-1	6,799	-0.01%
2022/08/23	2	83.50	0	0.00	83.50	2	6,791	0.03%
2022/08/22	0	0.00	3	85.80	85.00	-3	6,893	-0.04%
2022/08/19	1	87.50	3	87.37	87.10	-2	6,903	-0.03%
2022/08/18	2	85.35	0	0.00	86.90	2	6,890	0.03%
2022/08/17	0	0.00	0.2	85.00	85.30	-0.2	6,838	0.00%
2022/08/16	0	0.00	3	85.10	83.60	-3	6,825	-0.04%
2022/08/15	1	86.00	1	85.80	85.20	0	6,797	0.00%
2022/08/12	3	80.40	0	0.00	82.80	3	6,669	0.04%
2022/08/11	4	81.00	0	0.00	80.30	4	6,549	0.06%
2022/08/10	0	0.00	2	79.30	79.30	-2	6,543	-0.03%
2022/08/09	2	79.90	0	0.00	79.90	2	6,553	0.03%
2022/08/04	0.2	80.00	0	0.00	79.60	0.2	6,598	0.00%
2022/08/03	2	92.30	2	92.25	92.30	0	6,507	0.00%
2022/08/02	7	92.70	5	92.36	92.20	2	6,427	0.03%
2022/08/01	1	93.30	1	92.40	93.30	0	6,343	0.00%
2022/07/29	2	90.80	0	0.00	91.40	2	6,304	0.03%
2022/07/28	2	91.40	1	90.70	90.70	1	6,307	0.02%
2022/07/27	2	90.00	0	0.00	91.00	2	6,285	0.03%
2022/07/22	4	96.93	0	0.00	95.30	4	6,050	0.07%
2022/07/20	1	95.30	4	96.60	96.80	-3	5,880	-0.05%
2022/07/19	3	94.17	0	0.00	93.80	3	5,812	0.05%
2022/07/18	1	90.50	0	0.00	91.80	1	5,674	0.02%
2022/07/15	0	0.00	2	87.20	87.40	-2	5,653	-0.04%
2022/07/14	2	85.20	0	0.00	87.40	2	5,744	0.03%
2022/07/13	1	86.00	1	86.00	86.00	0	5,840	0.00%
2022/07/11	1	88.20	0	0.00	87.50	1	5,853	0.02%
2022/07/08	1	88.70	0	0.00	89.30	1	5,914	0.02%
2022/07/07	4	86.40	3	85.07	86.70	1	5,950	0.02%
2022/07/06	2	87.00	3	87.87	86.00	-1	6,044	-0.02%
2022/07/05	1	86.20	0	0.00	86.20	1	6,044	0.02%
2022/07/04	1	82.00	0	0.00	83.40	1	6,076	0.02%
2022/07/01	7	84.37	1	84.10	81.50	6	6,107	0.10%
2022/06/30	3	89.37	4	89.78	88.70	-1	5,859	-0.02%
2022/06/29	2	92.20	0	0.00	92.00	2	5,812	0.03%
2022/06/28	1	94.50	0	0.00	93.00	1	5,798	0.02%
2022/06/27	1	95.10	1	95.60	95.30	0	5,842	0.00%
2022/06/22	0	0.00	2	93.05	92.10	-2	5,892	-0.03%
2022/06/21	1	94.50	2	96.70	96.50	-1	5,892	-0.02%
2022/06/20	0.2	94.00	0	0.00	93.90	0.2	5,958	0.00%
2022/06/17	1	98.00	0	0.00	98.00	1	6,056	0.02%
2022/06/16	5.4	100.30	1	101.00	98.80	4.4	6,177	0.07%
2022/06/15	17	101.21	8.2	101.12	100.00	8.9	6,163	0.14%
2022/06/14	1	102.50	0	0.00	104.00	1	6,154	0.02%
2022/06/13	0	0.00	2	106.00	106.00	-2	6,167	-0.03%
2022/06/10	1	110.50	5	111.00	109.50	-4	6,272	-0.06%
2022/06/09	1	115.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	1	114.50	0	0.00	114.50	1	6,731	0.01%
2022/06/07	0	0.00	2	112.50	114.00	-2	6,811	-0.03%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	3	112.17	0	0.00	113.00	3	7,306	0.04%
2022/05/30	2	112.75	1	114.00	112.50	1	7,376	0.01%
2022/05/27	0	0.00	1	107.00	108.00	-1	7,348	-0.01%
2022/05/26	1.2	105.07	0	0.00	105.00	1.2	7,523	0.02%
2022/05/25	3	105.17	1	106.50	105.50	2	7,686	0.03%
2022/05/24	0	0.00	5	106.00	104.50	-5	7,831	-0.06%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	1.1	108.98	0	0.00	107.00	1.1	8,155	0.01%
2022/05/17	1	107.50	1	109.00	108.50	0	8,414	0.00%
2022/05/13	2	108.50	0	0.00	108.00	2	8,587	0.02%
2022/05/12	0	0.00	4	105.00	105.50	-4	8,662	-0.05%
2022/05/10	0	0.00	4	108.50	110.00	-4	8,902	-0.04%
2022/05/05	1	115.00	0	0.00	114.50	1	9,365	0.01%
2022/05/04	2	111.00	0	0.00	115.00	2	9,416	0.02%
2022/05/03	1	111.00	0	0.00	111.00	1	9,440	0.01%
2022/04/27	1	106.50	0	0.00	107.50	1	9,616	0.01%
2022/04/26	0	0.00	1	107.50	108.50	-1	9,599	-0.01%
2022/04/22	1	111.50	0	0.00	111.50	1	9,530	0.01%
2022/04/21	1	114.50	1	115.00	113.50	0	9,544	0.00%
2022/04/15	1	114.50	0	0.00	112.50	1	9,847	0.01%
2022/04/13	1	118.00	0	0.00	116.00	1	10,073	0.01%
2022/04/11	1	122.00	1	119.50	119.50	0	10,188	0.00%
2022/04/08	2	122.25	1	122.00	122.50	1	10,174	0.01%
2022/03/31	1	130.00	0	0.00	130.00	1	10,067	0.01%
2022/03/28	0	0.00	2	131.00	131.50	-2	10,345	-0.02%
2022/03/25	1	130.50	3	130.50	130.50	-2	10,598	-0.02%
2022/03/23	4	129.75	1	129.50	129.00	3	10,883	0.03%
2022/03/22	4	126.75	1	128.00	128.50	3	11,334	0.03%
2022/03/21	2	132.50	1	131.00	131.00	1	11,369	0.01%
2022/03/17	1	131.00	0	0.00	130.50	1	12,011	0.01%
2022/03/15	0	0.00	3	129.83	126.00	-3	12,771	-0.02%
2022/03/14	2	128.75	8	130.44	130.50	-6	13,145	-0.05%
2022/03/11	4	133.00	2	134.75	133.00	2	13,092	0.02%
2022/03/10	2	141.50	2	141.00	138.50	0	13,162	0.00%
2022/03/09	3	136.50	2	136.00	136.00	1	13,254	0.01%
2022/03/04	2	146.00	1	149.00	148.00	1	13,289	0.01%
2022/03/03	5	148.70	3	148.17	148.50	2	13,403	0.01%
2022/03/02	0	0.00	1	146.00	146.00	-1	13,442	-0.01%
2022/02/25	2	142.50	1	140.00	140.00	1	13,345	0.01%
2022/02/24	1	142.00	0	0.00	141.00	1	13,363	0.01%
2022/02/23	1	145.00	2	147.00	148.00	-1	13,405	-0.01%
2022/02/22	3	140.83	1	140.00	140.00	2	13,560	0.01%
2022/02/21	2	147.50	0	0.00	147.50	2	13,689	0.01%
2022/02/17	3	152.50	0	0.00	152.50	3	14,252	0.02%
2022/02/15	2	149.00	5	149.50	149.50	-3	15,392	-0.02%
2022/02/14	1	145.00	5	146.00	143.50	-4	15,733	-0.03%
2022/02/11	7	150.21	0	0.00	148.00	7	16,225	0.04%
2022/02/10	1	150.50	3	150.33	150.00	-2	16,909	-0.01%
2022/02/09	1	151.00	2	151.75	152.50	-1	17,851	-0.01%
2022/02/08	1	151.00	3	150.83	152.50	-2	18,397	-0.01%
2022/01/24	3	139.50	3	137.83	140.00	0	19,863	0.00%
2022/01/20	1	141.50	1	146.00	142.00	0	20,174	0.00%
2022/01/18	1	143.00	1	144.00	143.00	0	20,268	0.00%
2022/01/17	3	141.33	3	139.33	140.50	0	20,318	0.00%
2022/01/14	3	136.00	3	137.83	138.50	0	20,520	0.00%
2022/01/13	1	138.50	0	0.00	139.50	1	21,100	0.00%
2022/01/12	3	141.83	11	141.77	142.00	-8	21,156	-0.04%
2022/01/11	3	145.17	1	144.00	141.00	2	21,319	0.01%
2022/01/10	0	0.00	2	148.50	149.00	-2	21,764	-0.01%
2022/01/07	3	145.83	1	146.00	147.50	2	21,736	0.01%
2022/01/06	3	152.17	2	152.25	154.50	1	21,802	0.00%
2022/01/04	4	154.88	2	154.50	152.50	2	23,353	0.01%
2022/01/03	0	0.00	10	153.90	156.50	-10	24,034	-0.04%
2021/12/29	10	154.00	1	155.50	154.00	9	24,031	0.04%
2021/12/28	1	157.50	1	156.00	156.50	0	24,030	0.00%
2021/12/27	1	155.50	1.2	156.66	155.00	-0.2	24,009	0.00%
2021/12/24	1	154.50	2	155.25	156.00	-1	23,957	0.00%
2021/12/23	1	155.50	1	157.50	155.00	0	23,949	0.00%
2021/12/22	2	157.00	4	156.00	157.00	-2	23,896	-0.01%
2021/12/21	3	153.33	2	153.50	155.00	1	23,739	0.00%
2021/12/20	3	154.33	3	156.67	153.50	0	23,512	0.00%
2021/12/17	3	155.17	2	154.75	154.50	1	23,365	0.00%
2021/12/16	8	160.69	5	161.30	158.00	3	23,232	0.01%
2021/12/15	4	152.50	1	153.00	152.50	3	22,701	0.01%
2021/12/14	14	155.36	6	154.00	151.50	8	22,456	0.04%
2021/12/13	8	159.06	5	159.20	160.00	3	22,105	0.01%
2021/12/10	3	149.50	29	150.12	152.50	-26	21,555	-0.12%
2021/12/09	55	147.95	29	146.78	148.00	26	21,107	0.12%
2021/12/08	1	138.50	5	141.20	142.50	-4	20,581	-0.02%
2021/12/07	1	133.00	0	0.00	132.50	1	20,071	0.00%
2021/12/06	7	135.43	3	134.67	134.50	4	19,908	0.02%
2021/12/03	0	0.00	1	140.00	141.00	-1	19,687	-0.01%
2021/12/02	1	136.50	5	138.50	136.50	-4	19,627	-0.02%
2021/11/30	1	136.00	1	138.00	136.00	0	19,466	0.00%
2021/11/29	1	131.00	2	131.75	132.00	-1	19,444	-0.01%
2021/11/26	0	0.00	10	136.00	135.00	-10	19,377	-0.05%
2021/11/24	1	133.00	0	0.00	134.00	1	19,241	0.01%
2021/11/23	1	134.50	0	0.00	134.50	1	19,141	0.01%
2021/11/19	1	139.00	9	141.83	141.00	-8	18,878	-0.04%
2021/11/18	3	140.83	3	142.50	138.50	0	18,774	0.00%
2021/11/17	4	139.75	8	141.13	143.00	-4	18,459	-0.02%
2021/11/16	4	140.25	15	140.63	140.50	-11	18,248	-0.06%
2021/11/15	18	138.22	7	140.79	136.00	11	17,904	0.06%
2021/11/12	26	134.42	13	134.00	135.50	13	17,418	0.07%
2021/11/11	25	138.62	22	137.34	137.00	3	16,805	0.02%
2021/11/10	40	139.71	40	138.55	139.00	0	16,617	0.00%
2021/11/09	47	136.36	44	137.58	136.50	3	16,104	0.02%
2021/11/08	19	132.08	21	129.24	133.50	-2	15,262	-0.01%
2021/11/05	11	125.86	10	125.25	124.00	1	14,409	0.01%
2021/11/04	4	122.00	4	122.75	121.00	0	13,781	0.00%
2021/11/03	9	120.17	8	122.44	123.00	1	13,598	0.01%
2021/11/02	4	118.63	27	120.11	118.50	-23	13,020	-0.18%
2021/11/01	37	118.11	16	116.47	119.50	21	12,583	0.17%
2021/10/29	1	111.50	11.1	112.58	112.50	-10.1	11,904	-0.08%
2021/10/28	1	108.00	2	107.25	107.50	-1	11,594	-0.01%
2021/10/27	0	0.00	3	107.00	108.00	-3	11,525	-0.03%
2021/10/26	0	0.00	20	106.75	105.50	-20	11,465	-0.17%
2021/10/25	2	104.00	0	0.00	104.00	2	11,395	0.02%
2021/10/22	5	105.20	1.2	107.08	105.00	3.8	11,377	0.03%
2021/10/21	18	114.50	6	110.92	106.50	12	11,294	0.11%
2021/10/20	15	110.50	97	110.50	110.00	-82	10,860	-0.76%
2021/10/19	1	110.00	2	108.00	110.00	-1	10,784	-0.01%
2021/10/18	112	109.99	32	109.13	107.00	80	10,665	0.75%	大買/
2021/10/15	4	105.50	69	105.56	107.00	-65	10,137	-0.64%
2021/10/14	8	105.56	12	106.00	104.50	-4	9,964	-0.04%
2021/10/13	37	105.36	26	106.63	107.00	11	9,776	0.11%
2021/10/12	34	103.96	37	103.97	105.00	-3	9,222	-0.03%
2021/10/08	68	100.37	16	100.04	100.50	52	8,078	0.64%
2021/10/07	1	88.80	2	90.90	91.80	-1	7,290	-0.01%
2021/10/05	2	83.80	2	83.45	84.90	0	7,486	0.00%
2021/10/01	1	86.80	1	86.00	86.00	0	7,741	0.00%
2021/09/29	0	0.00	1	86.60	86.90	-1	7,877	-0.01%
2021/09/27	5	91.60	2	90.90	90.50	3	7,945	0.04%
2021/09/23	0	0.00	2	92.80	93.00	-2	7,945	-0.03%
2021/09/22	2	88.50	0	0.00	91.00	2	7,995	0.03%
2021/09/17	10	90.90	10	91.10	91.10	0	8,137	0.00%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/10	3	89.43	1	90.10	90.30	2	9,126	0.02%
2021/09/09	2	88.10	0	0.00	89.90	2	9,546	0.02%
2021/09/07	4	92.83	4	92.08	91.30	0	9,625	0.00%
2021/09/06	11	91.15	2	91.20	90.70	9	9,556	0.09%
2021/09/03	1	90.20	0.6	90.20	90.20	0.4	9,531	0.00%
2021/09/02	6	91.52	5	88.84	88.80	1	9,559	0.01%
2021/09/01	0	0.00	1	88.20	91.50	-1	9,567	-0.01%
2021/08/31	5	85.40	3	86.50	87.80	2	9,523	0.02%
2021/08/30	0	0.00	9	85.33	85.30	-9	9,551	-0.09%
2021/08/27	2	85.60	1	86.50	86.30	1	9,540	0.01%
2021/08/26	4	86.10	2	86.55	86.00	2	9,584	0.02%
2021/08/25	6	86.35	3	86.27	87.20	3	9,663	0.03%
2021/08/24	6	86.93	3	86.73	86.20	3	9,735	0.03%
2021/08/23	1	83.10	1	83.10	83.20	0	9,652	0.00%
2021/08/20	0.1	83.00	0	0.00	81.50	0.1	9,748	0.00%
2021/08/19	0.5	83.85	0	0.00	83.10	0.5	9,724	0.00%
2021/08/18	2	84.25	1	83.20	86.40	1	9,819	0.01%
2021/08/17	0	0.00	1	87.50	85.60	-1	10,014	-0.01%
2021/08/16	3	90.07	2	90.25	88.10	1	10,070	0.01%
2021/08/12	1	93.70	0	0.00	94.60	1	10,641	0.01%
2021/08/11	0.2	96.00	3	95.57	92.80	-2.8	10,843	-0.03%
2021/08/10	1	98.60	0	0.00	97.60	1	11,111	0.01%
2021/08/05	0	0.00	3	97.10	97.20	-3	12,496	-0.02%
2021/08/04	11	99.12	0	0.00	99.30	11	12,478	0.09%
2021/08/02	0	0.00	1	100.00	99.50	-1	13,015	-0.01%
2021/07/29	1	98.90	0	0.00	98.80	1	13,315	0.01%
2021/07/28	0	0.00	1	99.40	99.50	-1	13,431	-0.01%
2021/07/27	2	104.25	2	103.00	101.00	0	13,611	0.00%
2021/07/26	4	103.13	6	99.72	101.00	-2	13,723	-0.01%
2021/07/23	4	97.08	3	97.77	97.00	1	13,571	0.01%
2021/07/22	2	97.60	4	98.45	97.30	-2	13,652	-0.01%
2021/07/21	5	97.24	4	97.80	96.10	1	13,730	0.01%
2021/07/20	4	99.95	4	99.18	98.90	0	13,774	0.00%
2021/07/19	5	99.78	6	99.08	100.00	-1	13,920	-0.01%
2021/07/16	4	98.10	3	97.83	97.80	1	13,929	0.01%
2021/07/15	5	97.44	5	96.78	97.40	0	13,973	0.00%
2021/07/14	4	95.90	1	96.10	95.30	3	14,038	0.02%
2021/07/13	5	98.34	4	98.38	97.20	1	14,178	0.01%
2021/07/12	21	98.28	1	98.50	97.60	20	14,447	0.14%
2021/07/09	1	101.53	3	101.50	101.00	-2	14,393	-0.01%
2021/07/08	0	107.00	1	105.50	105.50	-1	14,472	-0.01%
2021/07/07	1	111.50	2	112.25	113.00	-1	14,399	-0.01%
2021/07/06	6.1	112.17	0	0.00	112.50	6.1	14,384	0.04%
2021/07/05	3	111.33	12	109.46	111.50	-9	14,430	-0.06%
2021/07/01	0	0.00	1	107.50	107.00	-1	14,338	-0.01%
2021/06/28	2	108.00	0	0.00	110.00	2	14,388	0.01%
2021/06/25	0	0.00	6	108.83	108.50	-6	14,245	-0.04%
2021/06/24	2	112.25	0	0.00	112.00	2	14,121	0.01%
2021/06/23	7	112.29	2	112.25	110.50	5	14,188	0.04%
2021/06/22	5	113.70	3	113.00	111.00	2	14,126	0.01%
2021/06/21	6	119.58	4	118.50	118.00	2	13,793	0.01%
2021/06/18	21	122.71	29	122.26	125.00	-8	13,541	-0.06%
2021/06/17	11	115.45	0	0.00	116.00	11	13,286	0.08%
2021/06/15	3	112.67	2	112.25	112.50	1	13,380	0.01%
2021/06/11	4	112.88	1	111.00	111.00	3	13,419	0.02%
2021/06/10	3	114.50	2	113.75	114.00	1	13,623	0.01%
2021/06/09	2	111.75	13	114.58	113.50	-11	13,743	-0.08%
2021/06/08	1	113.50	2	112.00	110.50	-1	13,739	-0.01%
2021/06/07	3	108.67	2	108.75	111.50	1	13,982	0.01%
2021/06/04	0	0.00	3	113.17	112.00	-3	14,326	-0.02%
2021/06/03	2	111.25	22	111.36	114.00	-20	14,526	-0.14%
2021/06/02	13	111.12	2	110.50	110.00	11	14,698	0.07%
2021/06/01	4	113.88	14	113.43	113.50	-10	14,626	-0.07%
2021/05/31	1	109.50	2	109.50	110.00	-1	14,522	-0.01%
2021/05/28	23	108.43	2	108.25	108.00	21	14,490	0.14%
2021/05/27	3	104.50	3	105.17	105.00	0	14,401	0.00%
2021/05/26	13	102.81	4	102.63	103.00	9	14,398	0.06%
2021/05/25	9	104.61	5	105.70	106.00	4	14,306	0.03%
2021/05/24	9	97.37	13	97.73	99.10	-4	14,150	-0.03%
2021/05/21	1	97.90	9	98.37	99.60	-8	14,500	-0.06%
2021/05/20	10	103.65	2	103.25	102.00	8	14,231	0.06%
2021/05/19	15	115.67	13	113.12	113.00	2	13,924	0.01%
2021/05/18	9	112.00	7	112.57	115.00	2	13,880	0.01%
2021/05/17	4	107.00	7	104.50	106.50	-3	13,825	-0.02%
2021/05/14	11	102.09	22	101.36	100.00	-11	13,398	-0.08%
2021/05/13	7	95.67	5	95.18	97.20	2	13,010	0.02%
2021/05/11	1	121.00	0	0.00	115.50	1	12,296	0.01%
2021/05/10	10	128.55	2	125.25	128.00	8	12,100	0.07%
2021/05/07	4	122.00	2	122.00	122.00	2	11,789	0.02%
2021/05/06	3	124.33	1	120.00	120.00	2	11,685	0.02%
2021/05/05	2	123.50	7	125.50	123.50	-5	11,554	-0.04%
2021/05/04	11	122.09	7	125.29	121.50	4	11,406	0.04%
2021/05/03	4	128.50	6	127.67	125.00	-2	11,245	-0.02%
2021/04/29	2	122.75	0	0.00	123.00	2	11,012	0.02%
2021/04/28	2	119.75	2	119.75	120.50	0	10,953	0.00%
2021/04/27	13	119.00	14	120.07	119.00	-1	10,947	-0.01%
2021/04/26	36	113.63	54	112.59	117.00	-18	10,762	-0.17%
2021/04/23	2	109.75	1	108.50	111.00	1	10,613	0.01%
2021/04/22	4	105.63	7	107.14	104.00	-3	10,485	-0.03%
2021/04/21	6	107.00	0	0.00	106.50	6	10,433	0.06%
2021/04/20	1	107.00	9	107.17	108.00	-8	10,536	-0.08%
2021/04/19	18	109.44	15	109.47	110.00	3	10,499	0.03%
2021/04/16	12	112.88	9	113.06	115.50	3	10,319	0.03%
2021/04/15	15	107.63	14	108.00	108.00	1	10,045	0.01%
2021/04/14	7	106.07	3	106.83	107.50	4	9,963	0.04%
2021/04/13	7	104.57	13	102.96	101.50	-6	9,837	-0.06%
2021/04/12	8	105.63	5	104.80	104.00	3	9,844	0.03%
2021/04/09	9	101.44	9	101.61	102.00	0	9,781	0.00%
2021/04/08	1	98.80	7	99.27	98.80	-6	9,660	-0.06%
2021/04/07	2	100.00	2	99.70	100.50	0	9,626	0.00%
2021/04/06	13	100.50	0	0.00	99.60	13	9,614	0.14%
2021/03/31	17	98.49	23.3	99.42	99.80	-6.3	9,513	-0.07%
2021/03/30	1	96.90	0	0.00	96.80	1	9,388	0.01%
2021/03/29	8	98.34	0	0.00	97.50	8	9,386	0.09%
2021/03/26	2	96.45	2	95.50	97.30	0	9,390	0.00%
2021/03/25	5	93.82	4	94.40	94.80	1	9,360	0.01%
2021/03/24	1	97.70	1	95.80	95.80	0	9,397	0.00%
2021/03/23	0	0.00	3	95.93	96.70	-3	9,391	-0.03%
2021/03/22	12	96.90	0	0.00	97.10	12	9,377	0.13%
2021/03/18	8	97.19	21	95.98	96.20	-13	9,267	-0.14%
2021/03/17	9	94.56	5	95.10	93.70	4	9,111	0.04%
2021/03/16	5.2	95.02	5	93.80	95.50	0.2	9,134	0.00%
2021/03/15	5	95.20	6	95.40	94.70	-1	9,070	-0.01%
2021/03/12	7	94.66	1	94.30	93.50	6	9,105	0.07%
2021/03/11	17	94.18	29	95.10	95.80	-12	9,014	-0.13%
2021/03/10	51	92.07	72	92.49	92.40	-21	8,729	-0.24%
2021/03/09	2	90.45	21	89.75	90.60	-19	8,454	-0.22%
2021/03/08	33	88.14	4	87.65	87.40	29	8,222	0.35%
2021/03/05	1	83.60	1	84.10	85.40	0	8,024	0.00%
2021/03/04	8	85.20	8	85.16	85.00	0	8,003	0.00%
2021/03/02	1	85.70	0	0.00	85.30	1	7,980	0.01%
2021/02/26	1	87.60	0	0.00	87.00	1	7,937	0.01%
2021/02/25	0	0.00	2	88.10	88.00	-2	7,912	-0.03%
2021/02/24	1.1	89.10	3	89.20	88.20	-2	8,013	-0.02%
2021/02/23	6.1	91.85	13	91.72	90.20	-7	8,056	-0.09%
2021/02/22	3	86.43	9	86.31	87.80	-6	7,612	-0.08%
2021/02/19	2	84.40	2	84.20	85.00	0	7,414	0.00%
2021/02/18	16	83.88	4	85.10	85.30	12	7,308	0.16%
2021/02/17	0	0.00	3	83.30	85.10	-3	7,090	-0.04%
2021/02/05	0	0.00	1	79.70	79.10	-1	6,712	-0.01%
2021/02/03	1	78.60	0	0.00	78.70	1	6,657	0.02%
2021/02/01	0	0.00	5	77.26	77.20	-5	6,705	-0.07%
2021/01/29	5	79.48	0	0.00	78.90	5	6,681	0.07%
2021/01/28	2	81.50	2	78.90	78.90	0	6,647	0.00%
2021/01/25	0	0.00	1	80.00	80.60	-1	6,531	-0.02%
2021/01/15	0	0.00	2	81.10	79.90	-2	6,970	-0.03%
2021/01/14	1	81.40	0	0.00	80.60	1	6,955	0.01%
2021/01/13	15	80.37	14	80.96	81.30	1	6,921	0.01%
2021/01/08	0	0.00	1	79.00	79.10	-1	6,695	-0.01%
2021/01/04	0	0.00	1	78.30	78.50	-1	6,500	-0.02%
2020/12/31	1	78.00	0	0.00	77.80	1	6,519	0.02%
2020/12/18	3	80.73	7	80.59	80.40	-4	6,925	-0.06%
2020/12/17	0	0.00	1	79.60	79.60	-1	6,819	-0.01%
2020/12/16	0	0.00	6	78.70	78.80	-6	6,773	-0.09%
2020/12/14	1	77.50	0	0.00	77.10	1	6,662	0.02%
2020/12/11	1	77.90	1	78.10	76.90	0	6,681	0.00%
2020/12/10	4	79.08	0	0.00	78.30	4	6,647	0.06%
2020/12/09	4	80.45	43	81.68	80.00	-39	6,642	-0.59%
2020/12/08	34	82.54	13	82.08	81.80	21	6,544	0.32%
2020/12/07	30	80.83	21	78.71	81.10	9	6,359	0.14%
2020/12/03	51	80.20	61	80.65	80.60	-10	6,484	-0.15%
2020/12/02	0	0.00	150	78.90	78.90	-150	6,501	-2.31%	大賣/鉅額交易
2020/12/01	20	79.25	0	0.00	78.80	20	6,622	0.30%
2020/11/27	11	79.21	0	0.00	79.50	11	7,176	0.15%
2020/11/24	3	78.27	0	0.00	78.10	3	7,298	0.04%
2020/11/20	0	0.00	1	79.50	79.50	-1	7,224	-0.01%
2020/11/18	2	75.00	2	75.20	75.10	0	7,279	0.00%
2020/11/17	0	0.00	1	74.70	74.70	-1	7,387	-0.01%
2020/11/16	1	73.90	2	74.85	73.90	-1	7,636	-0.01%
2020/11/12	1	73.10	0	0.00	73.00	1	8,477	0.01%
2020/11/11	2	73.40	3	73.30	73.10	-1	8,871	-0.01%
2020/11/10	1	72.30	2	73.85	72.60	-1	9,046	-0.01%
2020/11/06	1	72.80	0	0.00	72.70	1	9,255	0.01%
2020/11/05	2	72.20	2	72.30	72.00	0	9,277	0.00%
2020/10/29	0	0.00	1	70.10	71.30	-1	9,498	-0.01%
2020/10/28	5	72.68	0	0.00	71.90	5	9,376	0.05%
2020/10/14	1	79.30	1	79.00	79.00	0	10,478	0.00%
2020/10/13	2	76.30	2	76.30	76.50	0	10,481	0.00%
2020/10/08	1	77.30	0	0.00	77.20	1	10,629	0.01%
2020/10/05	0	0.00	1	76.10	77.30	-1	11,190	-0.01%
2020/09/29	2	77.35	1	77.30	76.30	1	11,275	0.01%
2020/09/28	6	79.82	6	80.23	80.60	0	11,179	0.00%
2020/09/25	0	0.00	1	78.90	75.40	-1	11,178	-0.01%
2020/09/24	2	77.60	0	0.00	77.60	2	11,240	0.02%
2020/09/21	4	82.70	5	82.56	82.10	-1	11,596	-0.01%
2020/09/17	0	0.00	2	81.30	81.30	-2	11,768	-0.02%
2020/09/16	4	82.68	4	82.20	80.90	0	11,997	0.00%
2020/09/14	8	81.55	9	80.77	80.60	-1	12,192	-0.01%
2020/09/11	2	78.75	0	0.00	79.20	2	12,108	0.02%
2020/09/10	1	79.80	1	79.50	77.60	0	12,109	0.00%
2020/09/09	1	77.70	1	77.30	79.10	0	12,167	0.00%
2020/09/08	2	77.85	1	78.40	77.60	1	12,117	0.01%
2020/09/07	11	80.70	11	81.40	79.10	0	12,086	0.00%
2020/09/04	5	82.74	3	82.57	82.80	2	12,063	0.02%
2020/09/03	1	84.60	1	85.70	85.10	0	12,021	0.00%
2020/09/01	1	87.00	1	86.80	85.70	0	12,056	0.00%
2020/08/31	0	0.00	1	86.10	84.90	-1	12,498	-0.01%
2020/08/28	0	0.00	2	88.00	86.20	-2	12,528	-0.02%
2020/08/27	1	88.90	11	89.39	89.70	-10	12,491	-0.08%
2020/08/26	15	89.01	4	88.85	88.30	11	12,498	0.09%
2020/08/25	6	90.15	4	90.65	91.50	2	12,417	0.02%
2020/08/24	1	86.90	1	86.50	86.60	0	12,271	0.00%
2020/08/21	1	86.10	1	85.20	85.30	0	12,308	0.00%
2020/08/20	14	89.14	15	86.97	83.50	-1	12,342	-0.01%
2020/08/19	35	91.44	10	92.61	88.80	25	12,143	0.21%
2020/08/18	35	91.26	43	91.66	91.40	-8	11,859	-0.07%
2020/08/17	23	87.98	24	88.98	86.50	-1	11,437	-0.01%
2020/08/14	0	0.00	2	85.00	85.50	-2	11,215	-0.02%
2020/08/13	1	84.00	13	82.98	84.00	-12	11,144	-0.11%
2020/08/12	1	80.00	0	0.00	79.90	1	11,150	0.01%
2020/08/11	0	0.00	1	82.00	82.00	-1	11,431	-0.01%
2020/08/10	2	81.45	2	80.70	80.10	0	11,944	0.00%
2020/08/04	15	83.00	1	84.30	84.60	14	13,077	0.11%
2020/08/03	1	83.90	2	82.50	82.50	-1	13,113	-0.01%
2020/07/31	4	84.25	2	84.15	84.00	2	13,029	0.02%
2020/07/30	0	0.00	17	85.92	86.50	-17	12,979	-0.13%
2020/07/29	14	85.11	8	84.80	83.60	6	12,920	0.05%
2020/07/28	1	84.20	1	83.60	84.40	0	12,794	0.00%
2020/07/27	8	83.25	10	84.61	84.70	-2	12,699	-0.02%
2020/07/24	7	82.37	11	83.14	82.40	-4	12,506	-0.03%
2020/07/23	6	77.95	7	78.27	78.70	-1	12,017	-0.01%
2020/07/22	1	74.40	0	0.00	75.30	1	11,727	0.01%
2020/07/21	4	74.60	0	0.00	74.40	4	11,633	0.03%
2020/07/16	1	73.40	1	73.10	72.10	0	11,417	0.00%
2020/07/15	1	71.90	2	72.05	72.00	-1	11,392	-0.01%
2020/07/14	0	0.00	2	73.30	73.70	-2	11,340	-0.02%
2020/07/13	15	72.97	6	72.97	72.10	9	11,228	0.08%
2020/07/10	0	0.00	13	72.90	72.00	-13	11,055	-0.12%
2020/07/08	14	70.66	5	70.60	71.40	9	10,907	0.08%
2020/07/06	0	0.00	13	71.90	71.70	-13	10,716	-0.12%
2020/07/03	5	70.20	6	70.55	70.30	-1	10,669	-0.01%
2020/07/02	5	67.92	4	68.33	69.30	1	10,545	0.01%
2020/07/01	8	67.15	9	68.06	68.10	-1	10,512	-0.01%
2020/06/29	0	0.00	1	66.00	66.00	-1	10,749	-0.01%
2020/06/24	5	66.10	4	66.13	65.40	1	10,793	0.01%
2020/06/23	2	65.80	3	66.17	66.90	-1	10,835	-0.01%
2020/06/22	3	65.53	7	65.36	65.10	-4	10,675	-0.04%
2020/06/18	8	64.80	0	0.00	64.80	8	10,482	0.08%
2020/06/17	7	64.56	4	64.18	64.50	3	10,439	0.03%
2020/06/16	3	64.43	4	64.80	64.90	-1	10,415	-0.01%
2020/06/15	5	63.56	5	63.82	62.30	0	10,383	0.00%
2020/06/12	2	62.45	2	61.50	63.00	0	10,376	0.00%
2020/06/11	3	63.33	1	63.40	61.70	2	10,349	0.02%
2020/06/10	0	0.00	1	63.60	63.60	-1	10,243	-0.01%
2020/06/09	6	63.55	3	63.93	63.50	3	10,246	0.03%
2020/06/08	13	66.95	6	65.43	64.30	7	10,178	0.07%
2020/06/05	20	66.92	24	67.73	69.10	-4	9,742	-0.04%
2020/06/04	1	62.00	1	62.40	62.90	0	9,343	0.00%
2020/06/03	2	61.85	3	62.03	62.40	-1	9,305	-0.01%
2020/06/02	2	61.05	1	61.60	61.80	1	9,274	0.01%
2020/06/01	4	60.73	4	60.68	61.60	0	9,252	0.00%
2020/05/29	3	59.17	0	0.00	59.00	3	9,246	0.03%
2020/05/27	1	62.70	0	0.00	61.30	1	9,125	0.01%
2020/05/26	1	63.30	2	62.75	63.50	-1	9,047	-0.01%
2020/05/25	2	62.45	2	62.90	63.10	0	9,010	0.00%
2020/05/22	1	62.00	0	0.00	61.40	1	8,966	0.01%
2020/05/21	1	64.00	1	63.50	63.50	0	8,986	0.00%
2020/05/20	15	63.60	17	62.49	62.60	-2	9,153	-0.02%
2020/05/19	8	63.76	10	63.84	62.60	-2	9,248	-0.02%
2020/05/18	11	62.24	8	61.95	62.00	3	9,321	0.03%
2020/05/15	18	61.48	17	60.76	62.40	1	9,073	0.01%
2020/05/14	8	59.84	8	60.29	58.90	0	8,670	0.00%
2020/05/13	35	58.50	50	58.85	59.50	-15	8,548	-0.18%
2020/05/12	20	54.39	35	54.47	55.80	-15	8,300	-0.18%
2020/05/11	13	53.38	5	53.16	53.10	8	8,239	0.10%
2020/05/08	0	0.00	4	51.68	52.00	-4	8,525	-0.05%
2020/05/07	4	50.63	1	51.10	51.20	3	8,832	0.03%
2020/05/06	6	50.50	0	0.00	50.30	6	8,852	0.07%
2020/05/04	2	51.80	35	51.83	51.20	-33	8,888	-0.37%
2020/04/30	8	51.78	0	0.00	52.00	8	8,884	0.09%
2020/04/29	36	51.68	0	0.00	51.80	36	8,872	0.41%
2020/04/28	4	51.85	2	51.60	52.20	2	8,850	0.02%
2020/04/24	0	0.00	5	52.10	52.10	-5	8,996	-0.06%
2020/04/23	1	52.30	4	52.30	52.40	-3	9,098	-0.03%
2020/04/22	10	51.61	1	51.40	51.70	9	9,145	0.10%
2020/04/21	1	52.20	0	0.00	52.10	1	9,078	0.01%
2020/04/17	16	53.86	21	53.75	53.20	-5	8,961	-0.06%
2020/04/16	0	0.00	1	54.00	54.00	-1	8,864	-0.01%
2020/04/15	28	52.85	26	53.12	54.00	2	8,778	0.02%
2020/04/14	1	52.90	5	52.46	53.00	-4	8,667	-0.05%
2020/04/10	50	50.82	0	0.00	50.90	50	8,574	0.58%
2020/04/09	2	50.70	1	50.50	50.50	1	8,580	0.01%
2020/04/08	1	51.10	0	0.00	51.20	1	8,555	0.01%
2020/04/07	1	51.70	1	51.90	51.70	0	8,548	0.00%
2020/04/06	24	51.59	24	52.25	52.40	0	8,511	0.00%
2020/04/01	29	52.21	32	52.53	52.50	-3	8,404	-0.04%
2020/03/31	3	49.75	4	49.91	51.00	-1	8,180	-0.01%
2020/03/26	3	43.90	3	43.70	44.20	0	7,753	0.00%
2020/03/25	0	0.00	4	42.94	43.60	-4	7,689	-0.05%
2020/03/24	1	39.25	0	0.00	39.65	1	7,664	0.01%
2020/03/23	2	38.75	14	38.86	38.25	-12	7,848	-0.15%
2020/03/20	15	40.48	0	0.00	40.50	15	7,849	0.19%
2020/03/19	0	0.00	1	38.30	38.15	-1	7,824	-0.01%
2020/03/18	1	42.05	10	43.00	40.00	-9	7,764	-0.12%
2020/03/17	0	0.00	10	43.00	42.60	-10	7,660	-0.13%
2020/03/13	0	0.00	3	43.25	45.00	-3	7,560	-0.04%
2020/03/12	1	47.05	0	0.00	47.55	1	7,448	0.01%
2020/03/11	1	50.20	1	49.90	49.40	0	7,319	0.00%
2020/03/10	6	49.35	0	0.00	49.60	6	7,263	0.08%
2020/03/09	7	51.04	1	51.70	50.10	6	7,117	0.08%
2020/03/06	50	52.70	0	0.00	52.60	50	7,020	0.71%
2020/03/05	2	52.45	0	0.00	52.60	2	6,992	0.03%
2020/03/02	50	52.95	0	0.00	52.20	50	6,841	0.73%
2020/02/25	3	54.40	0	0.00	54.40	3	6,672	0.04%
2020/02/21	13	55.87	17	55.75	54.90	-4	6,633	-0.06%
2020/02/20	6	57.38	9	57.27	58.00	-3	6,321	-0.05%
2020/02/19	3	59.03	9	59.56	57.70	-6	6,154	-0.10%
2020/02/18	0	0.00	3	58.30	58.30	-3	6,006	-0.05%
2020/02/17	4	59.45	2	58.60	58.70	2	5,922	0.03%
2020/02/14	23	58.67	6	58.90	58.90	17	5,789	0.29%
2020/02/13	18	58.82	22	57.45	59.00	-4	5,527	-0.07%
2020/02/12	4	56.55	4	55.98	56.00	0	5,085	0.00%
2020/02/11	1	56.00	2	54.80	55.80	-1	4,882	-0.02%
2020/02/10	1	53.70	14	53.39	54.30	-13	4,523	-0.29%
2020/02/07	1	52.40	0	0.00	51.90	1	4,220	0.02%
2020/02/05	2	51.40	26	51.57	51.40	-24	4,346	-0.55%
2020/02/04	2	50.90	5	51.00	50.90	-3	4,316	-0.07%
2020/02/03	1	50.00	1	50.80	51.10	0	4,300	0.00%
2020/01/31	10	50.80	10	51.40	51.20	0	4,330	0.00%
2020/01/30	11	49.84	2	50.20	50.80	9	4,358	0.21%
2020/01/20	0	0.00	21	52.20	52.20	-21	4,395	-0.48%
2020/01/17	0	0.00	1	51.90	51.90	-1	4,311	-0.02%
2020/01/16	0	0.00	1	51.50	51.20	-1	4,218	-0.02%
2020/01/15	1	50.40	2	50.60	50.40	-1	4,204	-0.02%
2020/01/13	0	0.00	1	50.60	50.60	-1	4,324	-0.02%
2020/01/10	1	50.50	2	50.80	50.40	-1	4,370	-0.02%
2020/01/09	0	0.00	1	50.30	50.20	-1	4,397	-0.02%
2020/01/08	0	0.00	1	50.00	50.30	-1	4,419	-0.02%
2020/01/07	1	49.60	2	49.60	49.60	-1	4,413	-0.02%
2020/01/06	5	49.50	0	0.00	50.00	5	4,421	0.11%
2020/01/02	2	50.10	0	0.00	50.00	2	4,433	0.05%
2019/12/31	1	49.75	0	0.00	49.70	1	4,409	0.02%
2019/12/30	11	50.01	0	0.00	50.10	11	4,382	0.25%
2019/12/27	6	50.50	1	50.50	50.50	5	4,349	0.11%
2019/12/26	1	50.80	0	0.00	50.70	1	4,383	0.02%
2019/12/25	0	0.00	2	51.50	51.50	-2	4,386	-0.05%
2019/12/24	5	50.84	0	0.00	50.80	5	4,499	0.11%
2019/12/23	11	51.15	0	0.00	50.90	11	4,519	0.24%
2019/12/20	1	52.00	1	52.40	52.00	0	4,684	0.00%
2019/12/19	0	0.00	6	52.65	52.40	-6	4,869	-0.12%
2019/12/18	5	52.58	39	52.70	52.70	-34	4,889	-0.70%
2019/12/17	0	0.00	2	51.30	51.40	-2	4,738	-0.04%
2019/12/16	0	0.00	1	51.00	51.20	-1	4,757	-0.02%
2019/12/12	0	0.00	1	51.10	50.80	-1	4,715	-0.02%
2019/12/10	8	50.58	2	50.20	50.90	6	4,764	0.13%
2019/12/05	4	50.60	0	0.00	50.50	4	5,072	0.08%
2019/12/04	2	50.30	0	0.00	50.40	2	5,144	0.04%
2019/12/03	0	0.00	1	51.00	51.00	-1	5,282	-0.02%
2019/12/02	3	50.00	2	50.10	50.70	1	5,346	0.02%
2019/11/29	7	50.44	4	50.40	50.30	3	5,368	0.06%
2019/11/28	1	51.10	0	0.00	50.80	1	5,511	0.02%
2019/11/27	1	51.30	6	51.40	51.30	-5	5,545	-0.09%
2019/11/25	0	0.00	3	51.40	51.40	-3	5,592	-0.05%
2019/11/22	7	52.07	11	51.73	52.00	-4	5,657	-0.07%
2019/11/21	0	0.00	19	51.71	51.80	-19	5,816	-0.33%
2019/11/19	1	50.20	1	50.70	50.80	0	5,872	0.00%
2019/11/18	1	50.40	0	0.00	50.40	1	6,032	0.02%
2019/11/15	9	49.31	0	0.00	49.05	9	6,428	0.14%
2019/11/14	1	49.40	0	0.00	49.40	1	6,653	0.02%
2019/11/13	11	50.24	7	50.60	49.95	4	6,828	0.06%
2019/11/08	1	51.20	0	0.00	51.20	1	7,213	0.01%
2019/11/07	3	51.10	0	0.00	51.10	3	7,432	0.04%
2019/11/06	0	0.00	16	51.82	51.90	-16	7,483	-0.21%
2019/11/05	4	52.80	6	53.20	52.60	-2	7,449	-0.03%
2019/11/04	0	0.00	10	51.86	52.30	-10	7,357	-0.14%
2019/11/01	0	0.00	1	51.00	51.20	-1	7,285	-0.01%
2019/10/30	8	51.49	0	0.00	50.70	8	7,389	0.11%
2019/10/29	2	52.10	2	51.60	51.50	0	7,347	0.00%
2019/10/28	0	0.00	2	51.75	51.50	-2	7,324	-0.03%
2019/10/24	4	50.20	1	50.20	50.20	3	7,216	0.04%
2019/10/23	1	49.85	2	50.30	49.80	-1	7,276	-0.01%
2019/10/21	0	0.00	1	49.45	49.30	-1	7,251	-0.01%
2019/10/18	1	49.10	0	0.00	49.00	1	7,237	0.01%
2019/10/17	7	49.08	0	0.00	49.30	7	7,309	0.10%
2019/10/15	1	49.35	0	0.00	49.35	1	7,321	0.01%
2019/10/14	2	49.90	1	50.20	49.75	1	7,402	0.01%
2019/10/08	2	50.50	0	0.00	49.70	2	7,693	0.03%
2019/10/07	0	0.00	1	50.20	50.20	-1	7,754	-0.01%
2019/10/04	1	51.20	2	50.70	50.20	-1	7,807	-0.01%
2019/10/03	3	49.90	1	50.20	50.20	2	7,897	0.03%
2019/10/02	1	50.40	0	0.00	50.10	1	7,934	0.01%
2019/10/01	2	49.45	0	0.00	49.45	2	7,976	0.03%
2019/09/27	10	49.96	0	0.00	49.65	10	8,032	0.12%
2019/09/26	12	51.25	6	51.57	51.10	6	8,010	0.07%
2019/09/25	10	52.96	1	53.50	51.80	9	8,066	0.11%
2019/09/24	19	53.51	15	53.61	53.90	4	7,979	0.05%
2019/09/23	2	51.70	8	52.08	52.30	-6	7,952	-0.08%
2019/09/20	21	51.30	2	51.50	51.10	19	8,281	0.23%
2019/09/19	1	50.90	0	0.00	50.90	1	8,405	0.01%
2019/09/17	1	51.10	3	52.00	51.20	-2	8,635	-0.02%
2019/09/16	12	51.50	1	51.70	51.70	11	8,714	0.13%
2019/09/12	1	52.00	0	0.00	52.70	1	8,734	0.01%
2019/09/11	3	52.83	0	0.00	52.30	3	8,823	0.03%
2019/09/10	1	52.50	10	53.50	53.30	-9	8,828	-0.10%
2019/09/09	3	53.27	16	53.51	53.30	-13	8,780	-0.15%
2019/09/05	30	51.20	61	52.50	52.40	-31	8,571	-0.36%
2019/09/04	32	51.03	0	0.00	50.70	32	8,444	0.38%
2019/09/02	4	50.55	1	51.00	51.40	3	8,407	0.04%
2019/08/30	1	53.20	0	0.00	52.80	1	8,226	0.01%
2019/08/27	2	53.50	2	52.40	52.20	0	8,115	0.00%
2019/08/23	1	53.00	5	53.00	53.00	-4	7,872	-0.05%
2019/08/22	21	53.07	3	53.63	53.30	18	7,829	0.23%
2019/08/21	6	53.42	13	53.57	53.10	-7	7,731	-0.09%
2019/08/20	4	51.68	10	52.29	52.80	-6	7,524	-0.08%
2019/08/19	13	50.40	16	50.59	50.80	-3	7,070	-0.04%
2019/08/16	0	0.00	27	48.98	49.60	-27	6,718	-0.40%
2019/08/15	15	46.90	2	46.55	46.30	13	6,506	0.20%
2019/08/14	13	49.92	9	49.71	48.20	4	6,395	0.06%
2019/08/13	2	49.35	1	49.45	49.40	1	6,243	0.02%
2019/08/12	3	49.98	16	48.66	49.45	-13	6,127	-0.21%
2019/08/08	1	47.30	0	0.00	46.80	1	5,960	0.02%
2019/08/07	1	46.20	1	46.20	46.20	0	5,917	0.00%
2019/08/05	0	0.00	2	45.60	45.60	-2	5,859	-0.03%
2019/08/02	3	46.10	1	45.35	45.20	2	5,864	0.03%
2019/07/29	1	48.35	0	0.00	48.30	1	5,732	0.02%
2019/07/26	2	48.63	0	0.00	48.70	2	5,685	0.04%
2019/07/25	2	48.83	2	49.10	48.75	0	5,664	0.00%
2019/07/24	2	48.90	0	0.00	48.90	2	5,604	0.04%
2019/07/23	0	0.00	1	49.00	49.00	-1	5,588	-0.02%
2019/07/22	0	0.00	1	48.10	48.35	-1	5,537	-0.02%
2019/07/19	1	48.15	1	47.90	48.20	0	5,577	0.00%
2019/07/18	2	48.55	0	0.00	48.05	2	5,493	0.04%
2019/07/17	1	49.25	0	0.00	48.90	1	5,448	0.02%
2019/07/16	1	48.85	1	49.70	48.80	0	5,380	0.00%
2019/07/15	1	49.90	0	0.00	49.90	1	5,272	0.02%
2019/07/12	6	53.48	5	54.50	53.50	1	5,095	0.02%
2019/07/09	12	53.05	1	52.40	52.30	11	4,972	0.22%
2019/07/08	0	0.00	6	54.82	54.80	-6	4,894	-0.12%
2019/07/05	2	54.75	2	54.70	54.70	0	4,867	0.00%
2019/07/04	6	55.40	5	55.12	54.60	1	4,792	0.02%
2019/07/03	2	53.50	2	53.95	54.40	0	4,751	0.00%
2019/07/02	7	53.80	4	54.00	54.20	3	4,750	0.06%
2019/07/01	4	53.45	10	53.59	53.80	-6	4,823	-0.12%
2019/06/28	9	52.21	10	52.77	53.20	-1	4,739	-0.02%
2019/06/27	18	52.31	21	53.07	53.40	-3	4,581	-0.07%
2019/06/26	2	48.80	3	49.65	50.00	-1	4,170	-0.02%
2019/06/25	1	47.30	1	47.20	47.75	0	3,984	0.00%
2019/06/24	1	46.90	1	47.30	46.90	0	3,885	0.00%
2019/06/21	1	46.60	0	0.00	46.40	1	3,819	0.03%
2019/06/20	3	47.93	3	47.50	47.50	0	3,768	0.00%
2019/06/19	1	48.35	1	48.55	48.50	0	3,870	0.00%
2019/06/18	0	0.00	6	46.25	47.05	-6	4,005	-0.15%
2019/06/13	1	44.55	0	0.00	44.55	1	4,114	0.02%
2019/05/30	3	44.90	0	0.00	44.60	3	4,523	0.07%
2019/05/27	0	0.00	1	45.30	45.35	-1	5,070	-0.02%
2019/05/24	6	44.38	7	44.32	44.50	-1	5,182	-0.02%
2019/05/23	2	44.05	0	0.00	43.90	2	5,306	0.04%
2019/05/21	2	44.85	0	0.00	45.00	2	5,911	0.03%
2019/05/20	1	44.75	1	45.40	44.75	0	5,978	0.00%
2019/05/17	1	45.05	1	46.05	44.90	0	6,113	0.00%
2019/05/16	2	45.33	0	0.00	44.95	2	6,412	0.03%
2019/05/10	10	46.40	1	46.40	46.35	9	6,686	0.13%
2019/05/09	8	47.00	7	47.40	47.20	1	6,687	0.01%
2019/05/07	1	49.10	0	0.00	49.00	1	6,734	0.01%
2019/05/03	0	0.00	2	50.00	50.00	-2	6,882	-0.03%
2019/04/29	2	49.55	2	49.75	49.60	0	6,982	0.00%
2019/04/25	17	51.80	3	51.40	51.30	14	7,103	0.20%
2019/04/24	5	51.96	15	52.36	52.80	-10	7,086	-0.14%
2019/04/22	1	51.10	0	0.00	51.10	1	7,156	0.01%
2019/04/19	3	52.00	1	51.50	51.50	2	7,234	0.03%
2019/04/18	16	51.68	3	51.70	51.20	13	7,282	0.18%
2019/04/17	6	52.63	17	52.51	52.40	-11	7,451	-0.15%
2019/04/16	0	0.00	3	51.57	51.90	-3	7,450	-0.04%
2019/04/15	12	50.44	2	50.50	50.50	10	7,540	0.13%
2019/04/12	3	50.50	0	0.00	49.90	3	7,649	0.04%
2019/04/10	1	51.00	1	51.50	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	2	51.20	2	51.75	51.40	0	8,215	0.00%
2019/04/03	3	51.60	12	51.95	51.20	-9	8,665	-0.10%
2019/04/01	2	49.60	2	49.40	49.30	0	9,380	0.00%
2019/03/28	2	48.80	2	48.95	49.05	0	9,726	0.00%
2019/03/26	2	49.30	2	49.40	49.30	0	9,742	0.00%
2019/03/25	5	49.00	0	0.00	49.15	5	9,760	0.05%
2019/03/22	1	51.00	4	50.40	50.50	-3	9,734	-0.03%
2019/03/21	2	50.50	27	49.87	50.50	-25	9,659	-0.26%
2019/03/20	1	48.15	1	48.20	48.00	0	9,503	0.00%
2019/03/19	0	0.00	1	48.10	48.00	-1	9,530	-0.01%
2019/03/18	0	0.00	1	47.35	47.40	-1	9,614	-0.01%
2019/03/15	2	45.90	3	46.05	45.65	-1	9,592	-0.01%
2019/03/12	5	46.58	0	0.00	46.65	5	9,668	0.05%
2019/03/11	1	45.70	1	46.20	46.65	0	9,782	0.00%
2019/03/08	2	46.40	2	46.35	46.35	0	9,850	0.00%
2019/03/07	1	47.00	6	47.38	46.70	-5	9,953	-0.05%
2019/03/06	1	47.75	7	48.39	47.75	-6	10,031	-0.06%
2019/03/05	10	48.00	3	47.97	47.75	7	10,119	0.07%
2019/03/04	4	48.51	4	48.64	48.90	0	10,064	0.00%
2019/02/27	4	47.84	8	48.09	47.90	-4	10,060	-0.04%
2019/02/26	4	48.39	17	47.93	47.70	-13	9,914	-0.13%
2019/02/25	0	0.00	2	46.08	46.10	-2	9,622	-0.02%
2019/02/22	3	45.75	1	46.00	45.60	2	9,614	0.02%
2019/02/21	5	46.09	3	46.72	45.50	2	9,562	0.02%
2019/02/20	3	45.45	20	45.33	46.00	-17	9,284	-0.18%
2019/02/19	3	44.58	1	44.90	44.80	2	9,157	0.02%
2019/02/18	7	44.43	2	44.58	44.65	5	9,236	0.05%
2019/02/15	4	44.08	5	44.02	44.00	-1	9,092	-0.01%
2019/02/14	3	42.80	3	42.82	42.95	0	8,790	0.00%
2019/02/13	6	42.70	2	41.90	42.90	4	8,705	0.05%
2019/02/12	3	41.53	4	41.68	41.70	-1	8,571	-0.01%
2019/02/11	1	40.55	1	40.25	40.75	0	8,450	0.00%
2019/01/30	1	40.10	0	0.00	40.15	1	8,432	0.01%
2019/01/25	2	40.15	0	0.00	40.00	2	8,403	0.02%
2019/01/24	7	40.84	2	40.93	39.95	5	8,410	0.06%
2019/01/21	2	40.55	1	40.35	40.40	1	8,351	0.01%
2019/01/18	1	40.10	1	40.25	39.80	0	8,403	0.00%
2019/01/16	1	40.10	2	39.95	39.70	-1	8,393	-0.01%
2019/01/15	5	39.45	6	39.75	39.80	-1	8,382	-0.01%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/11	1	39.65	2	39.60	39.50	-1	8,398	-0.01%
2019/01/09	6	40.38	6	40.09	39.80	0	8,352	0.00%
2019/01/08	2	41.23	1	41.25	40.85	1	8,174	0.01%
2019/01/07	0	0.00	1	41.15	41.15	-1	8,064	-0.01%
2019/01/04	1	38.00	2	38.15	39.20	-1	7,973	-0.01%
2019/01/03	4	39.39	4	39.04	38.65	0	7,928	0.00%
2018/12/28	1	40.65	2	40.25	40.20	-1	7,801	-0.01%
2018/12/27	6	42.12	4	42.64	40.45	2	7,688	0.03%
2018/12/26	38	42.73	7	42.32	41.30	31	7,361	0.42%
2018/12/25	9	43.83	12	44.03	44.90	-3	6,817	-0.04%
2018/12/24	11	41.93	27	42.16	43.55	-16	6,266	-0.26%
2018/12/22	2	40.00	10	40.03	39.70	-8	5,869	-0.14%
2018/12/21	1	38.75	25	39.49	38.75	-24	5,801	-0.41%
2018/12/19	5	38.12	1	38.35	38.10	4	5,469	0.07%
2018/12/18	2	38.00	0	0.00	37.85	2	5,439	0.04%
2018/12/14	2	38.30	0	0.00	38.15	2	5,426	0.04%
2018/12/13	4	38.80	0	0.00	38.70	4	5,354	0.07%
2018/12/12	1	39.15	1	39.15	39.05	0	5,307	0.00%
2018/12/11	6	39.25	0	0.00	39.00	6	5,259	0.11%
2018/12/10	0	0.00	1	40.40	40.80	-1	5,168	-0.02%
2018/12/07	2	39.95	1	40.00	40.05	1	5,145	0.02%
2018/12/06	8	40.11	4	39.56	39.20	4	5,147	0.08%
2018/12/05	10	40.95	0	0.00	40.95	10	5,118	0.20%
2018/12/04	12	41.60	8	41.94	41.70	4	5,152	0.08%
2018/12/03	2	40.48	3	40.35	41.10	-1	5,077	-0.02%
2018/11/30	1	38.80	1	38.45	38.85	0	4,964	0.00%
2018/11/29	2	39.23	3	39.95	38.60	-1	4,884	-0.02%
2018/11/28	0	0.00	11	38.76	39.40	-11	4,733	-0.23%
2018/11/27	3	37.15	0	0.00	37.15	3	4,594	0.07%
2018/11/26	11	37.29	29	37.37	37.90	-18	4,559	-0.39%
2018/11/23	2	38.00	2	37.95	38.05	0	4,609	0.00%
2018/11/22	0	0.00	11	38.92	38.00	-11	4,684	-0.23%
2018/11/21	12	37.35	1	36.70	37.05	11	4,700	0.23%
2018/11/20	4	38.53	3	38.15	38.25	1	4,633	0.02%
2018/11/19	0	0.00	10	39.10	39.20	-10	4,569	-0.22%
2018/11/16	3	37.50	4	37.36	38.50	-1	4,576	-0.02%
2018/11/15	11	38.03	0	0.00	38.30	11	4,481	0.25%
2018/11/13	4	40.35	0	0.00	40.40	4	4,610	0.09%
2018/11/02	1	42.10	3	42.92	42.05	-2	5,347	-0.04%
2018/11/01	1	42.65	1	42.50	42.50	0	5,348	0.00%
2018/10/25	1	37.30	1	36.90	39.00	0	5,461	0.00%
2018/10/22	1	39.55	1	39.60	39.45	0	5,610	0.00%
2018/10/19	0	0.00	1	39.55	40.20	-1	5,771	-0.02%
2018/10/18	2	40.95	2	40.60	40.65	0	6,136	0.00%
2018/10/17	5	40.90	0	0.00	40.65	5	6,369	0.08%
2018/10/15	1	41.80	2	41.75	41.75	-1	6,534	-0.02%
2018/10/12	0	0.00	4	41.96	42.50	-4	6,653	-0.06%
2018/10/11	3	41.83	0	0.00	41.70	3	6,817	0.04%
2018/10/09	0	0.00	18	46.75	46.30	-18	6,766	-0.27%
2018/10/08	10	47.40	0	0.00	47.60	10	6,735	0.15%
2018/10/03	0	0.00	1	48.85	48.15	-1	6,761	-0.01%
2018/09/28	1	48.30	1	47.85	48.20	0	6,966	0.00%
2018/09/27	0	0.00	1	48.10	48.00	-1	7,092	-0.01%
2018/09/26	2	48.98	2	48.30	48.20	0	7,165	0.00%
2018/09/25	2	48.98	2	49.08	49.00	0	7,155	0.00%
2018/09/21	1	48.75	3	48.55	48.60	-2	7,166	-0.03%
2018/09/20	0	0.00	22	48.60	48.60	-22	7,211	-0.31%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/14	0	0.00	1	51.00	51.90	-1	7,293	-0.01%
2018/09/13	3	48.50	0	0.00	48.60	3	7,376	0.04%
2018/09/12	0	0.00	3	49.20	49.20	-3	7,430	-0.04%
2018/09/10	0	0.00	3	49.25	48.95	-3	7,595	-0.04%
2018/09/06	6	52.43	0	0.00	51.70	6	7,630	0.08%
2018/09/05	9	52.56	0	0.00	52.30	9	7,654	0.12%
2018/09/03	31	52.39	0	0.00	52.00	31	7,880	0.39%
2018/08/31	1	52.10	1	52.10	52.40	0	7,971	0.00%
2018/08/30	11	52.23	2	53.00	51.30	9	8,074	0.11%
2018/08/29	1	53.90	1	53.90	53.00	0	8,043	0.00%
2018/08/28	3	54.17	5	54.02	53.70	-2	8,093	-0.02%
2018/08/24	5	51.52	3	51.43	51.50	2	8,111	0.02%
2018/08/21	2	51.80	3	52.17	52.00	-1	8,311	-0.01%
2018/08/20	3	49.42	3	49.10	49.00	0	8,274	0.00%
2018/08/17	8	50.71	0	0.00	50.30	8	8,296	0.10%
2018/08/16	7	53.33	0	0.00	53.20	7	8,213	0.09%
2018/08/15	1	54.70	1	55.00	54.40	0	8,285	0.00%
2018/08/13	12	55.61	9	56.31	54.80	3	8,390	0.04%
2018/08/09	23	57.60	23	57.30	57.10	0	9,040	0.00%
2018/08/08	0	0.00	2	58.30	57.40	-2	9,330	-0.02%
2018/08/07	3	57.47	2	57.50	57.60	1	9,430	0.01%
2018/08/06	3	58.13	2	58.40	58.20	1	9,564	0.01%
2018/08/03	1	59.10	0	0.00	58.90	1	9,636	0.01%
2018/08/02	6	59.58	0	0.00	58.80	6	9,871	0.06%
2018/08/01	1	62.00	0	0.00	61.40	1	9,899	0.01%
2018/07/31	1	61.40	3	61.33	61.40	-2	9,873	-0.02%
2018/07/30	2	60.30	0	0.00	60.30	2	9,961	0.02%
2018/07/27	40	63.63	0	0.00	62.70	40	9,989	0.40%
2018/07/26	4	63.98	6	64.72	63.40	-2	9,945	-0.02%
2018/07/25	6	66.25	7	65.90	66.30	-1	9,752	-0.01%
2018/07/24	0	0.00	3	61.67	62.40	-3	9,346	-0.03%
2018/07/23	1	58.90	0	0.00	57.70	1	9,108	0.01%
2018/07/20	4	60.23	1	59.60	58.00	3	9,078	0.03%
2018/07/19	5	61.54	1	60.80	61.10	4	8,995	0.04%
2018/07/18	3	62.73	4	61.88	62.80	-1	8,980	-0.01%
2018/07/16	0	0.00	1	59.80	59.60	-1	8,989	-0.01%
2018/07/13	1	59.10	0	0.00	59.20	1	9,048	0.01%
2018/07/12	1	59.00	1	58.20	58.20	0	9,086	0.00%
2018/07/10	1	63.00	1	62.70	62.70	0	9,174	0.00%
2018/07/09	2	61.80	1	62.00	61.60	1	9,201	0.01%
2018/07/06	1	64.00	1	63.90	64.20	0	9,259	0.00%
2018/07/05	18	67.28	17	64.97	63.70	1	9,486	0.01%
2018/07/04	1	66.80	3	67.40	67.70	-2	9,449	-0.02%
2018/07/03	0	0.00	2	67.00	65.00	-2	9,552	-0.02%
2018/07/02	1	66.90	1	66.90	66.30	0	9,586	0.00%
2018/06/29	0	0.00	2	66.40	67.40	-2	9,666	-0.02%
2018/06/28	2	66.05	0	0.00	65.30	2	9,593	0.02%
2018/06/27	1	68.60	0	0.00	68.20	1	9,591	0.01%
2018/06/25	1	67.80	1	68.70	67.90	0	9,618	0.00%
2018/06/22	2	68.40	2	68.40	67.50	0	9,587	0.00%
2018/06/21	1	73.90	1	71.60	71.60	0	9,489	0.00%
2018/06/20	5	73.98	2	74.20	73.60	3	9,533	0.03%
2018/06/19	1	75.10	2	76.70	76.50	-1	9,505	-0.01%
2018/06/12	1	76.70	0	0.00	77.20	1	9,510	0.01%
2018/06/11	2	76.65	2	76.80	77.50	0	9,498	0.00%
2018/06/08	5	74.98	8	74.96	74.50	-3	9,390	-0.03%
2018/06/07	1	75.00	2	74.70	74.30	-1	9,394	-0.01%
2018/06/06	1	76.60	1	77.30	76.40	0	9,451	0.00%
2018/06/05	1	76.30	2	79.80	76.20	-1	9,464	-0.01%
2018/06/04	4	79.85	0	0.00	78.80	4	9,714	0.04%
2018/05/31	2	80.25	4	81.05	79.10	-2	9,878	-0.02%
2018/05/30	8	79.06	6	79.00	78.60	2	9,870	0.02%
2018/05/29	4	81.40	3	81.07	80.80	1	9,810	0.01%
2018/05/28	5	81.68	2	83.00	82.20	3	9,801	0.03%
2018/05/25	9	85.24	1	85.60	83.50	8	9,755	0.08%
2018/05/24	33	86.27	23	86.86	86.40	10	9,690	0.10%
2018/05/23	8	87.73	7	88.36	87.50	1	9,635	0.01%
2018/05/22	11	86.35	12	87.56	88.80	-1	9,591	-0.01%
2018/05/21	12	88.50	17	87.11	86.30	-5	9,635	-0.05%
2018/05/18	29	84.04	27.1	84.90	85.20	1.9	9,483	0.02%
2018/05/17	5	78.50	10	79.39	80.60	-5	9,237	-0.05%
2018/05/16	26	79.27	6	79.58	75.60	20	9,016	0.22%
2018/05/15	10	76.97	7	77.70	79.10	3	8,824	0.03%
2018/05/14	3	76.60	4	76.85	77.50	-1	8,869	-0.01%
2018/05/11	4	74.73	2	75.00	75.90	2	8,772	0.02%
2018/05/10	7	75.63	8	74.95	76.00	-1	8,738	-0.01%
2018/05/09	1	69.50	4	71.48	71.90	-3	8,561	-0.04%
2018/05/08	2	70.30	0	0.00	69.60	2	8,500	0.02%
2018/05/07	1	71.80	4	71.50	71.60	-3	8,561	-0.04%
2018/05/04	2	66.90	2	67.50	69.30	0	8,656	0.00%
2018/05/03	3	66.57	7	66.90	66.30	-4	8,631	-0.05%
2018/05/02	1	65.70	0	0.00	64.70	1	8,727	0.01%
2018/04/26	1	65.10	1	63.50	63.50	0	9,209	0.00%
2018/04/25	1	64.50	1	64.50	64.50	0	9,162	0.00%
2018/04/24	2	65.45	7	65.61	65.90	-5	9,217	-0.05%
2018/04/23	0	0.00	1	64.60	65.40	-1	9,242	-0.01%
2018/04/20	8	65.33	5	64.76	64.50	3	9,316	0.03%
2018/04/19	2	67.80	2	67.10	67.10	0	9,236	0.00%
2018/04/18	0	0.00	1	67.00	67.00	-1	9,337	-0.01%
2018/04/17	3	65.33	0	0.00	65.80	3	9,534	0.03%
2018/04/16	1	67.00	0	0.00	66.70	1	9,561	0.01%
2018/04/13	3	70.87	0	0.00	69.50	3	9,646	0.03%
2018/04/12	9	72.19	2	70.60	71.20	7	9,783	0.07%
2018/04/11	2	71.20	12	71.89	73.20	-10	9,756	-0.10%
2018/04/10	4	68.80	0	0.00	67.80	4	9,676	0.04%
2018/04/09	3	70.17	8	71.20	70.00	-5	9,651	-0.05%
2018/04/03	3	69.17	2	68.80	68.50	1	9,496	0.01%
2018/04/02	1	69.50	3	68.23	67.70	-2	9,481	-0.02%
2018/03/28	2	67.30	0	0.00	66.80	2	9,330	0.02%
2018/03/23	1	67.10	0	0.00	66.60	1	9,455	0.01%
2018/03/22	2	67.00	1	65.50	66.00	1	9,397	0.01%
2018/03/19	1	67.40	1	66.90	66.90	0	9,804	0.00%
2018/03/14	1	67.00	1	66.40	66.30	0	9,556	0.00%
2018/03/13	0	0.00	1	67.10	66.30	-1	9,590	-0.01%
2018/03/12	4	66.08	3	67.30	66.60	1	9,519	0.01%
2018/03/09	8	69.58	0	0.00	69.40	8	9,414	0.08%
2018/03/08	13	73.61	9	75.28	72.40	4	9,334	0.04%
2018/03/07	12	72.63	18	72.38	72.70	-6	8,991	-0.07%
2018/03/05	2	70.00	3	70.63	69.90	-1	8,961	-0.01%
2018/03/02	12	68.83	12	68.50	68.10	0	8,984	0.00%
2018/03/01	7	68.30	3	69.30	70.80	4	9,006	0.04%
2018/02/26	0	0.00	1	72.50	72.60	-1	8,835	-0.01%
2018/02/23	3	73.67	3	74.50	72.10	0	8,758	0.00%
2018/02/22	5	72.86	3	72.50	72.50	2	8,743	0.02%
2018/02/21	4	73.50	7	72.91	74.10	-3	8,709	-0.03%
2018/02/12	4	67.25	3	67.77	67.40	1	8,591	0.01%
2018/02/09	4	66.80	5	67.72	66.30	-1	8,509	-0.01%
2018/02/08	5	67.24	4	68.13	67.00	1	8,355	0.01%
2018/02/07	3	67.30	1	67.50	66.00	2	8,327	0.02%
2018/02/06	3	63.87	4	65.15	64.70	-1	8,225	-0.01%
2018/02/05	6	69.57	2	70.20	69.00	4	8,162	0.05%
2018/02/02	3	73.70	8	73.31	74.40	-5	8,218	-0.06%
2018/02/01	6	72.33	2	71.90	71.70	4	8,375	0.05%
2018/01/31	4	72.85	5	73.84	72.70	-1	8,392	-0.01%
2018/01/30	6	72.82	5	73.58	74.20	1	8,342	0.01%
2018/01/29	8	73.75	20	74.13	75.00	-12	8,311	-0.14%
2018/01/26	11	71.05	5	70.44	70.40	6	8,146	0.07%
2018/01/25	11	72.35	8	72.61	72.80	3	8,089	0.04%
2018/01/24	11	70.23	9	71.79	70.30	2	8,017	0.02%
2018/01/23	5	67.78	5	67.84	67.00	0	7,896	0.00%
2018/01/22	5	66.12	17	66.55	67.30	-12	7,883	-0.15%
2018/01/19	1	64.90	2	65.00	65.00	-1	7,927	-0.01%
2018/01/18	4	65.18	4	64.90	64.20	0	7,966	0.00%
2018/01/17	2	63.85	4	64.45	65.20	-2	8,030	-0.02%
2018/01/16	15	64.64	6	65.27	63.00	9	8,226	0.11%
2018/01/15	5	63.92	2	63.60	63.30	3	8,247	0.04%
2018/01/12	12	65.52	8	66.38	65.60	4	8,190	0.05%
2018/01/11	10	64.74	7	66.37	68.00	3	8,023	0.04%
2018/01/10	2	63.25	7	62.69	61.90	-5	7,768	-0.06%
2018/01/09	7	61.74	4	62.40	61.50	3	7,634	0.04%
2018/01/08	7	61.39	31	60.81	61.00	-24	7,466	-0.32%
2018/01/05	6	58.27	1	57.30	58.20	5	7,233	0.07%
2018/01/04	29	57.47	20	57.28	59.20	9	7,106	0.13%
2018/01/03	1	53.50	4	53.83	55.30	-3	6,888	-0.04%
2018/01/02	3	53.40	0	0.00	52.80	3	6,782	0.04%