技嘉 (2376)-兆豐-三重券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846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－兆豐-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三重券商分點個股進出
兆豐-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	20.1	285.00	281.50	-20.1	8,063	-0.25%
2024/11/20	0.3	282.10	0	0.00	279.00	0.3	8,019	0.00%
2024/11/19	2	281.00	3	282.17	282.50	-1	8,023	-0.01%
2024/11/18	1	280.00	0	0.00	275.50	1	8,023	0.01%
2024/11/15	3	279.68	4	282.63	282.50	-1	7,966	-0.01%
2024/11/14	2	296.50	1	292.00	291.00	1	8,054	0.01%
2024/11/13	0.1	294.58	2	296.25	300.50	-1.9	8,294	-0.02%
2024/11/12	1	299.00	0	0.00	295.00	1	8,330	0.01%
2024/11/11	4	305.88	3.2	304.25	303.00	0.9	8,296	0.01%
2024/11/08	1	305.00	6.2	306.66	305.50	-5.2	8,338	-0.06%
2024/11/07	11.1	306.50	1	305.50	304.50	10.1	8,370	0.12%
2024/11/06	7	303.50	21	303.21	303.00	-14	8,387	-0.17%
2024/11/05	9	289.56	23.4	288.97	294.00	-14.4	8,082	-0.18%
2024/11/04	3.7	281.59	2	279.75	278.50	1.7	7,817	0.02%
2024/11/01	2	273.00	2	282.50	282.00	0	7,795	0.00%
2024/10/29	3	264.50	0	0.00	263.50	3	7,681	0.04%
2024/10/28	1	269.50	1	269.50	271.00	0	7,723	0.00%
2024/10/25	1	273.00	1	275.00	275.00	0	7,812	0.00%
2024/10/24	1	271.00	0	0.00	270.00	1	7,960	0.01%
2024/10/23	0	0.00	4.1	272.87	276.50	-4.1	8,034	-0.05%
2024/10/22	1	268.50	0	0.00	274.00	1	8,029	0.01%
2024/10/21	0	0.00	1	272.00	269.00	-1	8,058	-0.01%
2024/10/18	0.2	272.00	1	267.50	267.50	-0.9	8,164	-0.01%
2024/10/17	2	272.50	0	0.00	270.50	2	8,199	0.02%
2024/10/16	0	0.00	1	267.00	265.00	-1	8,328	-0.01%
2024/10/15	3	268.83	1	268.00	268.50	2	8,397	0.02%
2024/10/14	0.1	264.00	0	0.00	264.50	0.1	8,396	0.00%
2024/10/11	0	0.00	1	266.50	266.00	-1	8,451	-0.01%
2024/10/09	1	267.50	3	267.67	260.50	-2	8,505	-0.02%
2024/10/08	4.1	264.04	1	263.50	265.00	3.1	8,555	0.04%
2024/10/07	0	0.00	0.2	266.50	268.00	-0.2	8,745	0.00%
2024/10/04	1	262.00	0	0.00	263.00	1	8,893	0.01%
2024/10/01	1	259.50	2	260.00	258.00	-1	8,866	-0.01%
2024/09/27	1	264.50	1	266.00	266.00	0	8,889	0.00%
2024/09/25	2	267.25	1	262.50	263.00	1	8,852	0.01%
2024/09/23	1	261.50	1.1	261.24	262.00	-0.1	8,783	0.00%
2024/09/20	3	257.02	4	259.00	255.00	-1	8,774	-0.01%
2024/09/19	0	0.00	3	251.67	255.50	-3	8,752	-0.03%
2024/09/18	0.1	251.50	0	0.00	246.00	0.1	8,769	0.00%
2024/09/16	0.1	251.00	0	0.00	251.50	0.1	8,807	0.00%
2024/09/13	1	250.50	2	252.25	251.50	-1	8,923	-0.01%
2024/09/12	2	251.25	2	252.50	252.50	0	9,157	0.00%
2024/09/11	3	243.83	5	243.60	242.50	-2	9,167	-0.02%
2024/09/10	2	242.75	1	246.00	239.00	1	9,283	0.01%
2024/09/09	2.1	246.82	3	247.83	249.00	-1	9,260	-0.01%
2024/09/06	8	250.31	4	250.38	252.50	4	9,287	0.04%
2024/09/05	2.1	243.86	8	247.13	242.50	-5.9	9,291	-0.06%
2024/09/04	6.1	245.71	1	239.00	244.50	5.1	9,365	0.05%
2024/09/03	3	261.50	1	260.50	260.50	2	9,330	0.02%
2024/09/02	1	255.59	2	258.25	255.00	-1	9,302	-0.01%
2024/08/30	2	262.50	0	0.00	261.00	2	9,327	0.02%
2024/08/29	1.1	256.59	1	263.00	262.00	0.1	9,354	0.00%
2024/08/27	4	266.63	9	265.28	266.50	-5	9,470	-0.05%
2024/08/26	5	273.20	4	273.13	267.00	1	9,455	0.01%
2024/08/23	2	260.00	2	256.00	260.50	0	9,369	0.00%
2024/08/22	10	263.00	0	0.00	259.00	10	9,467	0.11%
2024/08/21	1.1	260.45	0	0.00	259.00	1.1	9,517	0.01%
2024/08/20	1.3	265.15	5	264.00	262.00	-3.7	9,532	-0.04%
2024/08/19	0	0.00	1.2	265.67	262.50	-1.2	9,680	-0.01%
2024/08/16	5	259.00	5	257.30	265.00	0	9,642	0.00%
2024/08/15	4	250.63	0	0.00	249.50	4	9,467	0.04%
2024/08/14	0	0.00	1.1	239.98	242.50	-1.1	9,317	-0.01%
2024/08/13	0.2	234.00	0	0.00	236.00	0.2	9,470	0.00%
2024/08/12	0	0.00	1	235.00	236.00	-1	9,515	-0.01%
2024/08/09	1	231.00	0.1	233.00	231.50	0.9	9,614	0.01%
2024/08/08	0	221.00	0	0.00	222.00	0	9,545	0.00%
2024/08/06	0.3	232.00	2	227.50	227.00	-1.7	9,277	-0.02%
2024/08/05	2.1	231.95	1	231.00	231.00	1.1	9,255	0.01%
2024/08/02	2.1	264.02	0	0.00	262.50	2.1	9,542	0.02%
2024/08/01	1	272.50	3	270.50	271.00	-2	9,663	-0.02%
2024/07/31	1	254.00	0	0.00	259.00	1	9,623	0.01%
2024/07/30	0	0.00	1	254.50	258.00	-1	9,602	-0.01%
2024/07/29	7.2	259.65	0	0.00	256.00	7.2	9,619	0.07%
2024/07/26	1	271.00	1	269.00	271.00	0	9,453	0.00%
2024/07/22	5	272.80	1	276.00	272.50	4	9,417	0.04%
2024/07/19	2.2	278.59	0	0.00	277.50	2.2	9,416	0.02%
2024/07/18	2.2	283.80	0	0.00	283.50	2.2	9,476	0.02%
2024/07/17	1.1	294.14	0	0.00	293.00	1.1	9,434	0.01%
2024/07/16	2	302.00	0	0.00	302.50	2	9,320	0.02%
2024/07/15	3	304.18	2	307.00	302.00	1	9,396	0.01%
2024/07/12	2	310.75	1	312.50	309.00	1	9,404	0.01%
2024/07/11	2	316.00	0.1	317.00	314.00	1.9	9,473	0.02%
2024/07/10	8	315.38	5.1	315.01	317.00	2.9	9,545	0.03%
2024/07/09	4	312.13	0.1	315.00	315.00	3.9	9,638	0.04%
2024/07/08	0	0.00	1.1	308.82	310.00	-1.1	9,590	-0.01%
2024/07/05	3.1	302.37	0.1	303.50	301.50	3	9,555	0.03%
2024/07/04	0	304.00	1	307.00	304.00	-1	10,026	-0.01%
2024/07/03	4.1	304.02	0	0.00	304.00	4.1	10,309	0.04%
2024/07/02	0	305.00	0	0.00	302.00	0	10,706	0.00%
2024/07/01	0.1	306.86	0	0.00	306.50	0.1	10,885	0.00%
2024/06/28	0	306.00	0.1	306.50	305.50	-0.1	11,133	0.00%
2024/06/27	5	303.00	0	0.00	305.00	5	11,263	0.04%
2024/06/26	0.1	310.50	0	0.00	308.50	0.1	11,589	0.00%
2024/06/25	0.1	308.50	0.2	307.50	310.00	-0.2	11,731	0.00%
2024/06/24	6.2	313.47	0	0.00	312.00	6.2	11,852	0.05%
2024/06/21	2.1	310.51	0.1	311.00	312.00	2	12,038	0.02%
2024/06/20	5	315.00	1	319.00	314.50	4	12,300	0.03%
2024/06/19	110	317.18	114.1	316.73	316.50	-4.1	12,815	-0.03%	大買/大賣/
2024/06/17	3.1	305.61	4	304.50	307.00	-0.9	13,137	-0.01%
2024/06/14	1	311.00	10	311.50	315.00	-9	13,216	-0.07%
2024/06/13	1	316.00	1	314.50	316.00	0	13,332	0.00%
2024/06/12	1	304.50	1	307.00	310.00	0	13,699	0.00%
2024/06/11	3.1	304.31	2	308.00	302.50	1.1	13,974	0.01%
2024/06/07	0	0.00	1	310.00	309.50	-1	14,489	-0.01%
2024/06/05	3	316.83	2	317.50	318.00	1	14,971	0.01%
2024/06/04	2.1	316.31	3	316.67	315.00	-0.9	15,384	-0.01%
2024/06/03	1	327.50	1	324.00	323.50	0	15,524	0.00%
2024/05/31	3.1	320.07	1	326.00	318.00	2.1	15,608	0.01%
2024/05/30	1	327.50	1	326.50	329.00	0	15,731	0.00%
2024/05/29	1	339.77	6	339.17	332.00	-5	16,211	-0.03%
2024/05/28	6	325.17	2	326.25	330.00	4	16,352	0.02%
2024/05/27	0.1	322.50	1	322.50	324.00	-1	16,522	-0.01%
2024/05/24	1	318.50	0	0.00	319.00	1	16,697	0.01%
2024/05/23	6	316.84	0	0.00	317.00	6	16,910	0.04%
2024/05/22	4.1	328.15	0	0.00	328.50	4.1	17,111	0.02%
2024/05/21	0	0.00	2	329.50	330.00	-2	17,541	-0.01%
2024/05/20	0	0.00	2	328.00	325.00	-2	17,657	-0.01%
2024/05/17	4	324.50	5	321.40	322.50	-1	17,899	-0.01%
2024/05/16	1	313.50	6	314.33	314.50	-5	17,937	-0.03%
2024/05/15	2.1	313.50	2	315.00	311.00	0.1	18,425	0.00%
2024/05/14	0	0.00	1	318.00	320.00	-1	18,814	-0.01%
2024/05/13	1	313.50	1	312.00	313.00	0	19,032	0.00%
2024/05/10	1.2	304.50	1.1	307.23	307.00	0.1	19,496	0.00%
2024/05/09	1.1	309.95	0	0.00	310.00	1.1	19,704	0.01%
2024/05/08	6.2	317.81	5.1	311.29	311.50	1.1	19,933	0.01%
2024/05/07	1.1	303.79	4	301.50	312.00	-3	20,004	-0.01%
2024/05/06	0	0.00	2	292.50	292.00	-2	19,941	-0.01%
2024/05/03	1	287.50	0	0.00	286.00	1	20,066	0.00%
2024/05/02	2.1	287.79	0	0.00	288.50	2.1	20,359	0.01%
2024/04/26	0	0.00	1	299.00	295.50	-1	21,500	0.00%
2024/04/25	1	290.50	1	291.50	290.50	0	21,841	0.00%
2024/04/24	0	0.00	1	295.50	299.50	-1	21,890	0.00%
2024/04/23	1.1	281.82	0	0.00	281.00	1.1	21,915	0.01%
2024/04/22	1.1	283.55	0	0.00	282.50	1.1	21,890	0.01%
2024/04/19	1.1	294.76	2.1	297.43	292.50	-1.1	21,857	0.00%
2024/04/17	2	306.50	0	0.00	308.00	2	22,149	0.01%
2024/04/16	3	304.67	2.1	302.02	302.00	0.9	22,111	0.00%
2024/04/15	8.1	302.57	2	302.75	302.00	6.1	22,218	0.03%
2024/04/12	2.2	320.41	0	0.00	318.00	2.2	22,071	0.01%
2024/04/11	2	321.00	0.1	322.50	320.50	1.9	22,015	0.01%
2024/04/10	7.1	333.72	7	323.93	320.00	0.1	21,964	0.00%
2024/04/09	2	342.25	2.1	335.17	335.00	-0.1	21,664	0.00%
2024/04/08	2	331.00	9	331.94	340.00	-7	21,721	-0.03%
2024/04/03	5	314.41	0	0.00	317.50	5	21,494	0.02%
2024/04/02	2	314.50	6	318.42	317.00	-4	21,370	-0.02%
2024/04/01	0	0.00	2	319.00	318.50	-2	21,222	-0.01%
2024/03/29	10	318.30	4.2	322.91	316.00	5.8	21,146	0.03%
2024/03/28	2	308.50	8	310.94	313.00	-6	20,885	-0.03%
2024/03/27	1	303.50	5	307.70	310.00	-4	20,888	-0.02%
2024/03/26	11.3	307.02	1	308.50	304.50	10.3	20,952	0.05%
2024/03/25	14.2	307.91	5	308.40	306.00	9.2	20,978	0.04%
2024/03/22	5.1	299.10	3	300.50	303.00	2.1	21,011	0.01%
2024/03/21	2	291.25	0	0.00	291.00	2	20,568	0.01%
2024/03/20	2	298.94	0	0.00	295.00	2	20,540	0.01%
2024/03/19	1	310.50	0	0.00	305.00	1	20,591	0.00%
2024/03/18	1.1	312.09	0	0.00	310.50	1.1	20,605	0.01%
2024/03/15	1	311.00	0	0.00	313.00	1	20,670	0.00%
2024/03/14	0.2	319.50	1	317.50	317.50	-0.8	20,584	0.00%
2024/03/13	3.2	339.07	11	337.91	328.00	-7.8	20,968	-0.04%
2024/03/12	0.1	356.50	0	0.00	355.00	0.1	20,947	0.00%
2024/03/11	10	367.40	13	367.65	360.00	-3	21,071	-0.01%
2024/03/08	3	361.83	3	362.00	358.00	0	20,879	0.00%
2024/03/07	2	360.75	3	364.83	359.00	-1	20,680	0.00%
2024/03/06	1	365.50	3	364.17	362.50	-2	20,673	-0.01%
2024/03/05	3	360.17	2	364.00	361.50	1	20,875	0.00%
2024/03/04	18	373.03	5	366.20	354.50	13	20,978	0.06%
2024/03/01	13	358.12	16.1	355.52	361.00	-3.1	20,553	-0.02%
2024/02/29	6	343.58	9	338.89	345.00	-3	20,268	-0.01%
2024/02/27	2	337.25	0	0.00	334.00	2	20,072	0.01%
2024/02/26	10.5	336.10	7	338.07	335.00	3.5	20,034	0.02%
2024/02/23	5.1	349.08	9.3	354.48	342.50	-4.2	20,105	-0.02%
2024/02/22	62.1	352.52	58	347.73	347.00	4.1	20,284	0.02%
2024/02/21	18.2	348.14	17	349.47	347.50	1.2	19,874	0.01%
2024/02/20	12.9	356.33	14.1	356.76	357.00	-1.2	19,790	-0.01%
2024/02/19	6	371.42	2	370.75	366.50	4	19,592	0.02%
2024/02/16	37.2	375.33	35	379.96	381.00	2.2	19,637	0.01%
2024/02/15	4	364.25	2.2	362.75	370.50	1.8	19,260	0.01%
2024/02/05	7	337.79	10	339.70	337.00	-3	18,948	-0.02%
2024/02/02	1	333.50	7	333.43	333.00	-6	18,947	-0.03%
2024/01/31	6	308.50	6	311.25	309.00	0	19,098	0.00%
2024/01/30	12	304.83	15.2	305.23	305.00	-3.2	19,085	-0.02%
2024/01/29	1	292.50	2	292.50	295.00	-1	19,111	-0.01%
2024/01/26	3	287.00	1	284.00	284.00	2	19,311	0.01%
2024/01/25	1	292.50	1.1	291.48	292.00	-0.1	19,532	0.00%
2024/01/24	1	292.00	1.2	294.37	293.50	-0.2	19,400	0.00%
2024/01/23	6.1	291.62	7.3	291.36	291.00	-1.2	19,559	-0.01%
2024/01/22	8	292.31	14.4	292.33	297.50	-6.4	19,345	-0.03%
2024/01/19	2	270.11	4.4	266.78	270.50	-2.4	18,793	-0.01%
2024/01/18	5	254.40	4	250.50	256.00	1	18,715	0.01%
2024/01/17	1	266.00	1	266.00	257.00	0	18,829	0.00%
2024/01/16	0.1	261.50	0	0.00	261.50	0.1	18,890	0.00%
2024/01/15	0	0.00	2	265.00	260.50	-2	19,056	-0.01%
2024/01/12	3	263.67	2	262.00	262.00	1	19,319	0.01%
2024/01/11	1	255.00	14	254.25	263.00	-13	19,423	-0.07%
2024/01/10	8	247.63	0	0.00	247.50	8	19,718	0.04%
2024/01/09	5	252.60	9	252.00	252.00	-4	19,960	-0.02%
2024/01/08	4	241.50	1	245.00	241.50	3	19,988	0.02%
2024/01/05	4	245.75	3	244.00	243.00	1	20,430	0.00%
2024/01/04	1	250.50	1	247.00	247.00	0	20,781	0.00%
2024/01/03	4.1	248.99	0	0.00	247.50	4.1	21,367	0.02%
2024/01/02	10.1	253.05	8	254.50	255.00	2.1	21,383	0.01%
2023/12/29	0.3	268.83	1	267.04	266.00	-0.7	21,203	0.00%
2023/12/28	0	0.00	1	265.00	265.50	-1	21,225	0.00%
2023/12/26	4	262.25	3	263.50	264.00	1	21,804	0.00%
2023/12/25	0	0.00	2	263.00	263.50	-2	22,253	-0.01%
2023/12/22	3	262.83	2	262.25	259.00	1	22,547	0.00%
2023/12/21	1	257.50	1	254.00	262.00	0	22,777	0.00%
2023/12/20	0	0.00	6	263.00	261.50	-6	23,024	-0.03%
2023/12/19	1	259.00	1	259.00	260.00	0	23,341	0.00%
2023/12/18	8	255.75	6	257.58	255.50	2	23,623	0.01%
2023/12/15	7	255.71	8	256.00	254.00	-1	24,052	0.00%
2023/12/14	12	256.83	12	257.88	257.50	0	24,102	0.00%
2023/12/13	5	253.60	1	251.00	250.00	4	24,239	0.02%
2023/12/12	6	252.92	5	252.40	250.50	1	24,357	0.00%
2023/12/11	4	257.50	1	254.00	251.50	3	24,544	0.01%
2023/12/08	9	267.28	5.1	263.91	258.50	3.9	24,567	0.02%
2023/12/07	5	252.30	21.1	253.30	259.50	-16.1	24,442	-0.07%
2023/12/06	6.1	242.52	5.1	238.92	243.50	1	24,601	0.00%
2023/12/05	3.2	229.40	3	232.83	228.50	0.2	24,768	0.00%
2023/12/04	3.1	239.76	3	242.33	236.00	0.1	25,017	0.00%
2023/12/01	2.1	247.27	1	246.50	246.00	1.1	25,087	0.00%
2023/11/30	7	246.21	10	248.10	250.00	-3	25,309	-0.01%
2023/11/29	2.1	243.53	6	242.09	243.50	-3.9	25,290	-0.02%
2023/11/28	9	234.00	7	233.71	235.00	2	25,443	0.01%
2023/11/27	1	230.50	11	232.45	230.00	-10	26,463	-0.04%
2023/11/24	0	0.00	2	233.50	232.00	-2	26,978	-0.01%
2023/11/22	11	235.27	5	234.00	233.50	6	27,809	0.02%
2023/11/21	21	241.62	14	244.11	244.00	7	27,996	0.03%
2023/11/20	0	0.00	1	231.00	233.00	-1	28,514	0.00%
2023/11/17	2	230.50	2	232.25	230.50	0	28,784	0.00%
2023/11/16	2.1	231.00	2	232.25	233.00	0.1	29,414	0.00%
2023/11/15	7	234.50	4	231.75	228.50	3	29,340	0.01%
2023/11/14	12	227.00	21.1	229.36	229.50	-9.1	29,350	-0.03%
2023/11/13	14	227.93	12	228.38	225.50	2	29,605	0.01%
2023/11/10	14	227.00	8.1	226.59	230.50	6	29,695	0.02%
2023/11/09	13	228.96	27	230.11	231.00	-14	29,822	-0.05%
2023/11/08	27	226.41	20	227.08	224.50	7	29,683	0.02%
2023/11/07	4.1	220.17	4	220.00	220.50	0.1	29,783	0.00%
2023/11/06	11	218.27	13	220.15	220.00	-2	30,121	-0.01%
2023/11/03	3	224.50	3	226.18	220.50	0	30,274	0.00%
2023/11/02	6	230.08	5	232.30	226.50	1	30,540	0.00%
2023/11/01	25	216.92	26	218.92	221.00	-1	30,490	0.00%
2023/10/31	11	224.00	9	222.62	217.50	2	30,708	0.01%
2023/10/30	5	233.40	3	232.50	232.50	2	30,679	0.01%
2023/10/27	4	235.25	3	236.51	235.50	1	30,856	0.00%
2023/10/26	1	235.47	4	232.63	232.00	-3	31,051	-0.01%
2023/10/25	7	245.71	3	247.33	245.50	4	31,115	0.01%
2023/10/24	4	245.00	6	243.92	247.00	-2	31,257	-0.01%
2023/10/23	11	242.82	8	244.69	239.00	3	31,608	0.01%
2023/10/20	2	238.99	5	239.21	241.50	-3	32,203	-0.01%
2023/10/19	3	244.17	4	243.00	243.00	-1	32,573	0.00%
2023/10/18	28.1	246.04	25	247.40	246.00	3.1	33,002	0.01%
2023/10/17	3	267.00	2	262.00	261.50	1	32,569	0.00%
2023/10/16	4	267.63	3	269.83	265.50	1	32,685	0.00%
2023/10/13	19.1	273.04	3	270.00	271.00	16.1	33,080	0.05%
2023/10/12	19	283.97	28	284.09	284.50	-9	32,909	-0.03%
2023/10/11	22.1	287.87	17	281.32	274.00	5.1	33,130	0.02%
2023/10/06	8	290.00	9	291.44	289.50	-1	33,267	0.00%
2023/10/05	3	288.17	6	288.67	288.00	-3	33,634	-0.01%
2023/10/04	17	287.09	16	286.88	287.50	1	33,823	0.00%
2023/10/03	6	290.74	5	291.30	290.00	1	34,036	0.00%
2023/10/02	55	291.59	57	292.15	290.00	-2	34,069	-0.01%
2023/09/28	14	289.04	6	288.25	281.50	8	33,874	0.02%
2023/09/27	32	281.91	36	282.81	284.50	-4	33,745	-0.01%
2023/09/26	4	279.63	11	279.95	275.50	-7	33,843	-0.02%
2023/09/25	27	274.44	26.1	274.63	274.50	0.9	33,822	0.00%
2023/09/22	18	271.67	27	273.59	279.00	-9	33,668	-0.03%
2023/09/21	14	266.50	26	268.00	268.50	-12	33,359	-0.04%
2023/09/20	26	265.60	47.2	258.64	263.50	-21.2	33,008	-0.06%
2023/09/19	36	253.93	0.1	261.50	253.50	35.9	32,760	0.11%
2023/09/18	9.4	259.12	6	263.75	260.00	3.4	32,765	0.01%
2023/09/15	1	273.00	1	272.50	271.50	0	32,493	0.00%
2023/09/14	3	278.17	2.2	278.00	278.00	0.8	32,446	0.00%
2023/09/13	7.2	267.63	2	267.50	267.50	5.2	32,186	0.02%
2023/09/12	12.2	273.92	3	269.85	270.50	9.2	32,289	0.03%
2023/09/11	7.1	280.65	1	278.00	279.50	6.1	32,135	0.02%
2023/09/08	11.1	314.68	10	312.15	307.50	1.1	31,678	0.00%
2023/09/07	10	305.20	14	309.04	314.50	-4	31,645	-0.01%
2023/09/06	5	307.00	1	313.49	306.50	4	31,971	0.01%
2023/09/05	12	310.50	9	312.73	311.00	3	32,151	0.01%
2023/09/04	8	319.75	5	318.80	316.00	3	31,990	0.01%
2023/09/01	47	328.61	36	331.74	323.00	11	32,027	0.03%
2023/08/31	10	345.10	10	346.25	341.00	0	31,778	0.00%
2023/08/30	8.1	369.10	10.1	358.95	354.00	-2	31,011	-0.01%
2023/08/29	3	350.00	4.1	353.39	354.00	-1.1	31,023	0.00%
2023/08/28	11	339.68	12	344.29	345.00	-1	30,750	0.00%
2023/08/25	9.2	337.89	7	342.79	342.50	2.2	30,385	0.01%
2023/08/24	3	358.67	7	356.93	354.00	-4	30,075	-0.01%
2023/08/22	3	334.83	7	339.14	335.50	-4	30,070	-0.01%
2023/08/18	25	309.28	23	316.70	312.00	2	29,911	0.01%
2023/08/17	32	329.88	35	332.76	331.00	-3	29,649	-0.01%
2023/08/16	5	326.60	2	314.00	334.50	3	29,316	0.01%
2023/08/15	0	0.00	3.1	314.31	316.00	-3.1	29,189	-0.01%
2023/08/14	1	293.37	1	291.00	296.00	0	29,144	0.00%
2023/08/11	3	304.00	8.1	303.90	300.50	-5.1	29,103	-0.02%
2023/08/10	11	298.54	2	302.75	296.00	9	28,971	0.03%
2023/08/09	13	341.54	12	339.13	328.50	1	28,392	0.00%
2023/08/08	53	336.44	34	343.40	333.50	19	27,833	0.07%
2023/08/07	1	321.00	19	327.39	336.50	-18	27,317	-0.07%
2023/08/04	2	317.50	12	307.58	306.00	-10	27,098	-0.04%
2023/08/02	12	307.96	3	313.17	297.00	9	26,783	0.03%
2023/08/01	10	317.30	9	318.17	319.00	1	26,423	0.00%
2023/07/31	23	315.89	27	322.22	314.00	-4	26,171	-0.02%
2023/07/28	17	343.44	9	341.89	347.50	8	25,871	0.03%
2023/07/27	15	336.03	18.1	340.85	332.00	-3.1	25,518	-0.01%
2023/07/26	50	337.33	46	336.25	333.00	4	25,212	0.02%
2023/07/25	34	363.85	34	368.69	352.50	0	24,586	0.00%
2023/07/24	15	333.47	20	338.88	354.50	-5	23,766	-0.02%
2023/07/21	32	321.58	27	309.24	322.50	5	23,010	0.02%
2023/07/20	9	302.17	8	305.25	305.00	1	22,300	0.00%
2023/07/19	11.1	308.46	11	310.14	298.50	0.1	22,068	0.00%
2023/07/18	30	302.78	34.1	301.88	312.50	-4.1	21,625	-0.02%
2023/07/17	17.1	297.89	22	300.98	293.50	-4.9	20,944	-0.02%
2023/07/14	6	291.33	5.2	295.44	296.00	0.8	20,668	0.00%
2023/07/13	14	320.39	19	325.87	295.50	-5	20,034	-0.02%
2023/07/12	12.1	294.38	9	294.39	304.00	3.1	19,203	0.02%
2023/07/11	3	279.33	3	276.50	276.50	0	18,647	0.00%
2023/07/10	34	273.06	72	271.20	273.50	-38	18,304	-0.21%
2023/07/07	31	258.79	32	256.91	261.00	-1	17,909	-0.01%
2023/07/06	3	266.33	2	269.00	264.00	1	17,667	0.01%
2023/07/05	4.2	262.60	2	267.00	265.00	2.2	17,349	0.01%
2023/07/04	39	252.47	7	262.43	272.50	32	16,996	0.19%
2023/07/03	3	249.67	4	249.50	248.00	-1	16,641	-0.01%
2023/06/30	6	236.83	6	234.58	243.50	0	16,329	0.00%
2023/06/29	2	229.50	2	232.00	233.00	0	16,120	0.00%
2023/06/28	7	232.50	9	233.83	227.00	-2	15,875	-0.01%
2023/06/27	14	236.11	12	235.96	233.00	2	15,635	0.01%
2023/06/26	7	243.36	5	244.50	243.50	2	15,298	0.01%
2023/06/21	2	258.50	2	258.00	260.00	0	15,061	0.00%
2023/06/20	6	255.25	7	256.71	256.00	-1	14,909	-0.01%
2023/06/19	12	250.42	12	252.42	252.50	0	14,742	0.00%
2023/06/16	8	252.56	22	252.41	254.50	-14	14,558	-0.10%
2023/06/15	18	247.28	15.1	249.58	246.00	2.9	14,123	0.02%
2023/06/14	32.1	242.33	30	242.47	242.50	2.1	13,790	0.02%
2023/06/13	39	243.92	45	244.79	245.00	-6	13,545	-0.04%
2023/06/12	25	247.36	15	245.63	243.00	10	13,144	0.08%
2023/06/09	11	232.73	20.1	235.75	240.50	-9.1	12,421	-0.07%
2023/06/08	13	220.35	6	218.83	219.00	7	11,937	0.06%
2023/06/07	10.1	219.44	14	220.93	224.50	-3.9	11,744	-0.03%
2023/06/06	3	209.00	3.1	207.15	209.00	-0.1	11,416	0.00%
2023/06/05	14	199.57	90.2	209.15	211.50	-76.2	11,220	-0.68%
2023/06/02	23.2	200.05	28	204.84	203.00	-4.8	10,857	-0.04%
2023/06/01	102	187.85	12.3	185.71	190.50	89.7	10,204	0.88%	大買/
2023/05/31	7	186.07	6	184.25	186.50	1	9,895	0.01%
2023/05/30	1	181.00	1	187.50	184.50	0	9,695	0.00%
2023/05/29	8.2	184.25	6	185.67	186.00	2.2	9,462	0.02%
2023/05/26	25	185.88	27	186.30	185.00	-2	9,012	-0.02%
2023/05/25	10	180.00	87	181.28	180.00	-77	8,182	-0.94%
2023/05/24	65	164.62	8	163.38	165.00	57	7,686	0.74%
2023/05/23	18	160.17	1	161.50	160.00	17	7,391	0.23%
2023/05/22	12	161.83	10	161.40	161.50	2	7,261	0.03%
2023/05/19	16	160.19	18	162.06	164.00	-2	7,143	-0.03%
2023/05/18	6	155.83	94.3	155.51	159.50	-88.3	6,904	-1.28%
2023/05/17	13	148.00	45	148.39	149.50	-32	6,508	-0.49%
2023/05/16	110	143.28	3.2	144.78	144.50	106.8	6,089	1.75%	大買/鉅額交易
2023/05/15	1	137.00	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	139.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	0	0.00	3	141.00	141.00	-3	5,621	-0.05%
2023/05/10	2	139.50	0	0.00	139.50	2	5,636	0.04%
2023/05/09	0	0.00	2	138.00	139.00	-2	5,615	-0.04%
2023/05/08	0	0.00	6	136.50	135.00	-6	5,574	-0.11%
2023/05/05	3.2	136.66	2	137.00	137.00	1.2	5,671	0.02%
2023/05/04	5	136.20	5	135.60	136.00	0	5,687	0.00%
2023/05/03	5	134.00	1	135.00	132.50	4	5,678	0.07%
2023/05/02	1	135.50	6	135.00	135.00	-5	5,777	-0.09%
2023/04/28	4	132.00	0	0.00	131.00	4	5,875	0.07%
2023/04/27	1	129.50	1	132.00	131.50	0	5,916	0.00%
2023/04/25	3	129.50	2	132.00	129.00	1	5,983	0.02%
2023/04/24	3	133.33	1	135.00	135.00	2	5,966	0.03%
2023/04/21	0	0.00	2	131.50	132.00	-2	6,020	-0.03%
2023/04/19	0	0.00	2	133.25	134.50	-2	6,132	-0.03%
2023/04/18	1	135.50	15	136.00	135.50	-14	6,115	-0.23%
2023/04/17	2	135.50	0	0.00	135.00	2	6,169	0.03%
2023/04/13	4	132.75	30	133.00	132.00	-26	6,302	-0.41%
2023/04/12	32	135.52	6	136.00	136.50	26	6,266	0.41%
2023/04/11	5	136.60	0	0.00	135.50	5	6,291	0.08%
2023/04/10	1	134.00	0	0.00	136.50	1	6,250	0.02%
2023/04/07	4	137.13	0	0.00	134.00	4	6,227	0.06%
2023/04/06	0	0.00	2	136.00	138.00	-2	6,239	-0.03%
2023/03/31	2	133.50	1	133.50	133.50	1	6,146	0.02%
2023/03/30	0	0.00	6	133.75	133.00	-6	6,240	-0.10%
2023/03/29	1	128.50	5	129.50	130.00	-4	6,253	-0.06%
2023/03/24	12	129.00	3	129.00	129.00	9	6,994	0.13%
2023/03/23	0	0.00	6	125.08	126.00	-6	7,530	-0.08%
2023/03/22	0	0.00	5	122.30	123.50	-5	7,667	-0.07%
2023/03/21	0	0.00	1	120.50	120.00	-1	7,596	-0.01%
2023/03/16	0	0.00	1	121.00	119.50	-1	7,638	-0.01%
2023/03/15	1	121.00	0	0.00	119.00	1	7,704	0.01%
2023/03/13	0	0.00	5	118.00	118.50	-5	7,758	-0.06%
2023/03/10	2	119.00	0	0.00	120.00	2	7,731	0.03%
2023/03/09	6	120.17	2	119.25	119.00	4	7,803	0.05%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/07	0	0.00	1	119.50	119.50	-1	7,775	-0.01%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/02/24	0	0.00	5	123.60	119.00	-5	8,196	-0.06%
2023/02/23	4	120.50	1	121.00	120.50	3	8,349	0.04%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	1	119.00	0	0.00	117.50	1	9,090	0.01%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	2	120.25	1	119.00	119.00	1	9,259	0.01%
2023/02/14	1	117.50	0	0.00	119.00	1	9,307	0.01%
2023/02/13	1	117.50	1	117.50	117.50	0	9,392	0.00%
2023/02/09	1	117.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	1	120.00	0	0.00	120.00	1	9,879	0.01%
2023/02/07	0	0.00	1	119.50	119.50	-1	9,880	-0.01%
2023/02/03	1	115.50	1	115.00	114.50	0	9,695	0.00%
2023/01/31	1	115.00	1	121.50	115.50	0	9,642	0.00%
2023/01/30	1	119.50	4	117.00	119.50	-3	9,570	-0.03%
2023/01/09	1	112.50	1	113.50	113.50	0	10,464	0.00%
2023/01/05	0	0.00	1	111.50	110.50	-1	10,448	-0.01%
2023/01/04	0	0.00	2	111.25	112.00	-2	10,370	-0.02%
2023/01/03	1	109.50	14	109.79	111.00	-13	10,354	-0.13%
2022/12/30	1	109.00	3	107.17	106.50	-2	10,334	-0.02%
2022/12/29	11	103.36	13	104.35	107.50	-2	10,358	-0.02%
2022/12/28	1	104.50	0	0.00	105.50	1	10,389	0.01%
2022/12/27	3	106.00	0	0.00	106.00	3	10,486	0.03%
2022/12/26	11	106.41	8	106.25	105.00	3	10,496	0.03%
2022/12/23	0	0.00	3	104.17	106.50	-3	10,489	-0.03%
2022/12/22	3	104.33	1	105.00	105.00	2	10,577	0.02%
2022/12/21	0	0.00	1	101.50	101.00	-1	10,486	-0.01%
2022/12/20	16	101.72	21	101.43	100.00	-5	10,440	-0.05%
2022/12/19	11	103.18	11	103.64	103.00	0	10,318	0.00%
2022/12/16	33.1	107.91	23	108.28	107.00	10.1	10,187	0.10%
2022/12/15	10	115.00	6	114.42	114.00	4	9,893	0.04%
2022/12/14	4	106.88	6	107.08	107.00	-2	9,425	-0.02%
2022/12/13	12	101.33	10	101.50	102.50	2	9,380	0.02%
2022/12/12	10	100.50	10	101.00	102.50	0	9,527	0.00%
2022/12/09	0	0.00	2.1	102.45	102.50	-2.1	9,695	-0.02%
2022/12/08	15	100.67	15	101.83	102.50	0	9,983	0.00%
2022/12/07	2	101.00	1	102.00	101.00	1	10,046	0.01%
2022/12/06	1	103.00	0	0.00	103.50	1	10,246	0.01%
2022/12/01	1	112.50	4	112.00	112.50	-3	10,376	-0.03%
2022/11/30	1	108.00	1	110.50	108.00	0	10,259	0.00%
2022/11/28	1	107.00	1	108.50	108.50	0	10,151	0.00%
2022/11/25	2	109.50	1.4	109.32	107.50	0.6	10,102	0.01%
2022/11/24	2.1	106.00	5	105.50	107.00	-2.9	9,830	-0.03%
2022/11/23	0.2	106.00	2	106.00	105.50	-1.8	9,809	-0.02%
2022/11/22	7.1	107.27	6	106.58	107.00	1.1	9,772	0.01%
2022/11/21	14	108.96	5	109.20	108.00	9	9,725	0.09%
2022/11/18	1	108.53	3.1	110.85	113.00	-2.1	9,512	-0.02%
2022/11/17	2.1	105.79	3	105.00	107.00	-0.9	9,089	-0.01%
2022/11/16	1	104.00	1	105.00	104.00	0	8,886	0.00%
2022/11/11	3	103.00	3	101.00	101.00	0	8,571	0.00%
2022/11/09	2	100.75	1	101.50	102.50	1	8,495	0.01%
2022/11/07	0	0.00	2	99.25	102.00	-2	8,528	-0.02%
2022/11/04	0	0.00	2	96.35	96.80	-2	8,287	-0.02%
2022/11/03	0	0.00	1	95.00	95.10	-1	8,107	-0.01%
2022/11/02	0	0.00	6	92.20	92.50	-6	7,989	-0.08%
2022/11/01	2	91.70	3	91.50	91.50	-1	7,996	-0.01%
2022/10/31	6	92.67	6	93.20	92.50	0	8,003	0.00%
2022/10/28	4	92.55	1	93.20	92.50	3	8,131	0.04%
2022/10/27	9	92.30	3	92.20	93.00	6	8,161	0.07%
2022/10/26	3	91.80	10	91.56	91.30	-7	8,133	-0.09%
2022/10/25	0	0.00	3	90.10	90.20	-3	8,121	-0.04%
2022/10/24	1	90.00	1	92.30	90.00	0	8,135	0.00%
2022/10/20	4	89.00	1	90.00	90.00	3	8,092	0.04%
2022/10/19	5	91.64	5	91.36	91.60	0	8,056	0.00%
2022/10/18	6	88.57	11	89.77	89.30	-5	7,844	-0.06%
2022/10/17	0	0.00	6	80.33	83.10	-6	7,549	-0.08%
2022/10/14	6	83.82	0	0.00	82.10	6	7,581	0.08%
2022/10/13	1	83.50	1	84.00	82.90	0	7,723	0.00%
2022/10/12	1	82.50	0	0.00	82.70	1	7,919	0.01%
2022/10/07	2	85.40	2	84.80	84.80	0	7,914	0.00%
2022/10/04	0	0.00	1	90.70	90.70	-1	7,749	-0.01%
2022/09/30	1	86.00	2	88.90	88.30	-1	7,713	-0.01%
2022/09/29	2	89.55	1	90.70	88.90	1	7,691	0.01%
2022/09/27	0	0.00	2	88.80	89.00	-2	7,667	-0.03%
2022/09/26	5	90.40	5	88.80	89.20	0	7,668	0.00%
2022/09/23	1	92.70	2	92.90	92.20	-1	7,904	-0.01%
2022/09/21	2	90.00	0	0.00	90.00	2	7,830	0.03%
2022/09/20	2	93.50	5	93.50	93.20	-3	7,646	-0.04%
2022/09/19	6	94.63	5	95.64	95.30	1	7,475	0.01%
2022/09/16	0	0.00	1	96.10	93.70	-1	7,292	-0.01%
2022/09/15	2	95.45	3	95.60	95.50	-1	7,172	-0.01%
2022/09/14	1	92.00	2	92.65	91.00	-1	6,920	-0.01%
2022/09/13	8	94.50	11	95.09	92.90	-3	6,768	-0.04%
2022/09/12	10	90.44	15	90.57	91.10	-5	6,573	-0.08%
2022/09/08	0	0.00	4	83.95	86.20	-4	6,484	-0.06%
2022/09/06	1	81.20	10	81.20	81.20	-9	6,615	-0.14%
2022/09/05	2	84.15	2	84.00	83.50	0	6,663	0.00%
2022/09/02	0	0.00	2	85.30	85.10	-2	6,708	-0.03%
2022/09/01	2	84.50	3.2	85.26	83.90	-1.2	6,762	-0.02%
2022/08/31	1	85.90	3	85.50	85.90	-2	6,740	-0.03%
2022/08/30	2	84.60	1	85.50	84.50	1	6,789	0.01%
2022/08/29	1	84.30	1	84.80	84.80	0	6,829	0.00%
2022/08/26	0	0.00	2	86.55	87.00	-2	6,799	-0.03%
2022/08/25	1	85.70	1	85.50	85.70	0	6,768	0.00%
2022/08/24	1	84.20	0	0.00	83.50	1	6,749	0.01%
2022/08/22	4	85.45	2	85.10	85.00	2	6,893	0.03%
2022/08/19	3	86.97	1	87.70	87.10	2	6,903	0.03%
2022/08/18	3	86.50	7	85.41	86.90	-4	6,890	-0.06%
2022/08/17	0	0.00	3	84.87	85.30	-3	6,838	-0.04%
2022/08/16	5	84.26	1	84.00	83.60	4	6,825	0.06%
2022/08/15	3	85.27	10	84.83	85.20	-7	6,797	-0.10%
2022/08/12	7	82.13	2.1	82.22	82.80	4.9	6,669	0.07%
2022/08/10	0.1	79.50	1	79.01	79.30	-0.9	6,543	-0.01%
2022/08/09	1	78.60	1	79.00	79.90	0	6,553	0.00%
2022/08/08	8.1	79.86	0.1	79.70	79.70	8	6,590	0.12%
2022/08/05	1	80.60	1	80.40	80.60	0	6,588	0.00%
2022/08/04	11.1	80.30	2	80.00	79.60	9.1	6,598	0.14%
2022/08/03	2	92.15	0	0.00	92.30	2	6,507	0.03%
2022/08/02	2	92.30	1	91.80	92.20	1	6,427	0.02%
2022/08/01	1	92.90	0	0.00	93.30	1	6,343	0.02%
2022/07/29	0	0.00	1	90.60	91.40	-1	6,304	-0.02%
2022/07/28	3	91.13	1	92.50	90.70	2	6,307	0.03%
2022/07/27	3	89.90	0	0.00	91.00	3	6,285	0.05%
2022/07/26	1	90.10	2	90.45	89.80	-1	6,222	-0.02%
2022/07/25	2	93.80	11	94.00	94.00	-9	6,130	-0.15%
2022/07/22	9	96.05	2	95.45	95.30	7	6,050	0.12%
2022/07/21	5	97.00	0	0.00	97.90	5	5,927	0.08%
2022/07/20	5	96.66	1	96.20	96.80	4	5,880	0.07%
2022/07/19	0	0.00	1	95.00	93.80	-1	5,812	-0.02%
2022/07/15	2	87.40	0	0.00	87.40	2	5,653	0.04%
2022/07/12	0	0.00	1	83.70	83.40	-1	5,872	-0.02%
2022/07/11	0	0.00	1	87.90	87.50	-1	5,853	-0.02%
2022/07/08	1	88.20	0	0.00	89.30	1	5,914	0.02%
2022/07/07	1	86.90	0	0.00	86.70	1	5,950	0.02%
2022/07/06	0	0.00	5	86.30	86.00	-5	6,044	-0.08%
2022/07/05	5	86.10	0	0.00	86.20	5	6,044	0.08%
2022/07/01	7	83.24	7	84.24	81.50	0	6,107	0.00%
2022/06/30	1	88.70	0	0.00	88.70	1	5,859	0.02%
2022/06/29	1	90.80	0	0.00	92.00	1	5,812	0.02%
2022/06/24	5	93.88	0	0.00	94.10	5	5,882	0.09%
2022/06/22	0	94.30	0	0.00	92.10	0	5,892	0.00%
2022/06/21	2	94.55	0	0.00	96.50	2	5,892	0.03%
2022/06/20	0	0.00	1	93.90	93.90	-1	5,958	-0.02%
2022/06/17	1	99.00	6	98.00	98.00	-5	6,056	-0.08%
2022/06/16	1	98.80	0	0.00	98.80	1	6,177	0.02%
2022/06/15	0	0.00	1	100.00	100.00	-1	6,163	-0.02%
2022/06/14	0	0.00	1	103.00	104.00	-1	6,154	-0.02%
2022/06/13	0.2	106.00	0	0.00	106.00	0.2	6,167	0.00%
2022/06/09	4	114.25	0	0.00	114.00	4	6,453	0.06%
2022/06/07	0	0.00	1	112.50	114.00	-1	6,811	-0.01%
2022/06/02	2	110.50	0	0.00	110.50	2	7,007	0.03%
2022/06/01	1	112.50	0	0.00	112.50	1	7,227	0.01%
2022/05/31	0	0.00	2	112.50	113.00	-2	7,306	-0.03%
2022/05/30	1	113.00	10	113.00	112.50	-9	7,376	-0.12%
2022/05/27	0	0.00	1	107.00	108.00	-1	7,348	-0.01%
2022/05/26	0	0.00	2	105.50	105.00	-2	7,523	-0.03%
2022/05/25	4	105.75	0	0.00	105.50	4	7,686	0.05%
2022/05/24	9	105.39	0	0.00	104.50	9	7,831	0.11%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	1	107.50	0	0.00	107.00	1	8,155	0.01%
2022/05/18	1	110.50	13	109.88	110.50	-12	8,338	-0.14%
2022/05/16	2	109.50	0	0.00	107.50	2	8,507	0.02%
2022/05/13	2	108.50	0	0.00	108.00	2	8,587	0.02%
2022/05/12	0	0.00	4	105.50	105.50	-4	8,662	-0.05%
2022/05/11	4	108.50	0	0.00	106.00	4	8,893	0.04%
2022/05/09	6	110.50	0	0.00	110.00	6	9,013	0.07%
2022/05/06	2	111.50	0	0.00	111.50	2	9,231	0.02%
2022/05/05	1	116.00	4	116.00	114.50	-3	9,365	-0.03%
2022/05/04	4	115.00	6	111.00	115.00	-2	9,416	-0.02%
2022/05/03	0	0.00	1	111.00	111.00	-1	9,440	-0.01%
2022/04/29	0	0.00	4	111.00	108.50	-4	9,485	-0.04%
2022/04/28	10.3	109.05	0.1	109.00	108.00	10.2	9,529	0.11%
2022/04/27	0.1	106.50	1	107.00	107.50	-0.9	9,616	-0.01%
2022/04/19	1	113.50	0	0.00	113.50	1	9,539	0.01%
2022/04/18	0	0.00	10	112.50	111.00	-10	9,657	-0.10%
2022/04/15	1	113.00	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	116.00	10.1	116.01	114.50	-9.1	10,028	-0.09%
2022/04/13	0	0.00	1	115.50	116.00	-1	10,073	-0.01%
2022/04/12	5.1	116.01	0	0.00	117.00	5.1	10,092	0.05%
2022/04/11	2	121.50	2	119.50	119.50	0	10,188	0.00%
2022/04/08	0	0.00	1	121.00	122.50	-1	10,174	-0.01%
2022/04/07	1	124.00	1	123.00	122.50	0	10,113	0.00%
2022/04/01	1	128.50	0	0.00	130.50	1	10,021	0.01%
2022/03/31	0	0.00	0.1	130.50	130.00	-0.1	10,067	0.00%
2022/03/30	1.1	131.36	1	132.00	130.00	0.1	10,111	0.00%
2022/03/29	1	132.50	1	131.00	131.00	0	10,208	0.00%
2022/03/23	0	0.00	5	129.00	129.00	-5	10,883	-0.05%
2022/03/22	7	127.86	2	127.25	128.50	5	11,334	0.04%
2022/03/18	0	0.00	1	131.00	130.50	-1	11,535	-0.01%
2022/03/17	2	130.00	0	0.00	130.50	2	12,011	0.02%
2022/03/16	1	127.00	0	0.00	127.00	1	12,303	0.01%
2022/03/14	5	129.50	0	0.00	130.50	5	13,145	0.04%
2022/03/11	6	133.67	2	133.00	133.00	4	13,092	0.03%
2022/03/10	1	139.50	0	0.00	138.50	1	13,162	0.01%
2022/03/09	0	0.00	1	137.50	136.00	-1	13,254	-0.01%
2022/03/08	10	136.00	20	138.75	135.50	-10	13,304	-0.08%
2022/03/07	5	141.50	5	140.60	139.50	0	13,326	0.00%
2022/03/04	2	149.50	0	0.00	148.00	2	13,289	0.02%
2022/03/02	0	0.00	1	146.50	146.00	-1	13,442	-0.01%
2022/03/01	1	143.50	0	0.00	145.50	1	13,445	0.01%
2022/02/25	14	139.68	3	140.00	140.00	11	13,345	0.08%
2022/02/24	1	144.00	0	0.00	141.00	1	13,363	0.01%
2022/02/23	1	143.00	1	143.00	148.00	0	13,405	0.00%
2022/02/22	1	139.00	0	0.00	140.00	1	13,560	0.01%
2022/02/21	4	147.75	0	0.00	147.50	4	13,689	0.03%
2022/02/18	1	152.50	15	150.33	152.50	-14	13,886	-0.10%
2022/02/17	3	152.50	0	0.00	152.50	3	14,252	0.02%
2022/02/16	5	152.00	1	151.50	151.50	4	14,789	0.03%
2022/02/15	0	0.00	1	150.50	149.50	-1	15,392	-0.01%
2022/02/14	1	144.50	0	0.00	143.50	1	15,733	0.01%
2022/02/11	3	149.17	0	0.00	148.00	3	16,225	0.02%
2022/02/08	1	147.00	4	151.25	152.50	-3	18,397	-0.02%
2022/02/07	0	0.00	3	147.00	146.00	-3	18,438	-0.02%
2022/01/26	20	142.25	20	137.00	137.50	0	18,851	0.00%
2022/01/24	2	135.00	2	137.50	140.00	0	19,863	0.00%
2022/01/21	1	140.50	2	141.25	141.00	-1	20,164	0.00%
2022/01/20	1	141.00	0	0.00	142.00	1	20,174	0.00%
2022/01/19	0	0.00	2	143.00	143.50	-2	20,165	-0.01%
2022/01/18	0	0.00	0.1	143.50	143.00	-0.1	20,268	0.00%
2022/01/17	0.1	141.50	0	0.00	140.50	0.1	20,318	0.00%
2022/01/14	0	0.00	5	136.50	138.50	-5	20,520	-0.02%
2022/01/11	29	142.24	1	141.00	141.00	28	21,319	0.13%
2022/01/10	12	141.00	42	145.36	149.00	-30	21,764	-0.14%
2022/01/07	3	145.50	0	0.00	147.50	3	21,736	0.01%
2022/01/06	1	152.50	2	153.75	154.50	-1	21,802	0.00%
2022/01/05	2	154.50	8	154.25	154.00	-6	22,262	-0.03%
2022/01/04	38	156.93	10	152.50	152.50	28	23,353	0.12%
2021/12/30	0	0.00	1	155.50	155.50	-1	24,047	0.00%
2021/12/29	11	153.95	10	154.50	154.00	1	24,031	0.00%
2021/12/28	0	0.00	3	156.17	156.50	-3	24,030	-0.01%
2021/12/27	4	158.25	4	155.00	155.00	0	24,009	0.00%
2021/12/24	0	0.00	15	156.00	156.00	-15	23,957	-0.06%
2021/12/23	0	0.00	2	157.00	155.00	-2	23,949	-0.01%
2021/12/22	2	156.00	5	156.30	157.00	-3	23,896	-0.01%
2021/12/21	0	0.00	4	153.13	155.00	-4	23,739	-0.02%
2021/12/20	2	156.50	3	155.83	153.50	-1	23,512	0.00%
2021/12/17	1	155.50	0	0.00	154.50	1	23,365	0.00%
2021/12/16	16	160.06	6	161.75	158.00	10	23,232	0.04%
2021/12/15	2	153.25	1	153.00	152.50	1	22,701	0.00%
2021/12/14	5	152.70	4	151.63	151.50	1	22,456	0.00%
2021/12/13	31	157.21	31.5	157.90	160.00	-0.5	22,105	0.00%
2021/12/10	0	0.00	0.3	150.17	152.50	-0.3	21,555	0.00%
2021/12/09	11	147.36	16	146.38	148.00	-5	21,107	-0.02%
2021/12/08	0	0.00	25	139.54	142.50	-25	20,581	-0.12%
2021/12/07	4	134.13	1	135.00	132.50	3	20,071	0.01%
2021/12/06	10	134.00	12	134.88	134.50	-2	19,908	-0.01%
2021/12/03	1	139.50	8	140.25	141.00	-7	19,687	-0.04%
2021/12/02	0.1	137.00	2	137.00	136.50	-1.9	19,627	-0.01%
2021/12/01	5	137.00	9	138.61	139.00	-4	19,526	-0.02%
2021/11/30	7	137.86	0	0.00	136.00	7	19,466	0.04%
2021/11/29	8	131.25	8	131.19	132.00	0	19,444	0.00%
2021/11/26	3.1	134.02	2	134.50	135.00	1.1	19,377	0.01%
2021/11/25	2.1	133.07	1	134.50	134.00	1.1	19,277	0.01%
2021/11/24	1.1	133.09	2	133.75	134.00	-0.9	19,241	0.00%
2021/11/23	7	134.00	6	134.50	134.50	1	19,141	0.01%
2021/11/22	104	142.35	90	142.01	138.00	14	18,983	0.07%	大買/
2021/11/19	0	0.00	5	141.30	141.00	-5	18,878	-0.03%
2021/11/18	13.1	139.27	0	0.00	138.50	13.1	18,774	0.07%
2021/11/17	8.1	138.12	10	139.90	143.00	-1.9	18,459	-0.01%
2021/11/16	12.2	138.85	15	140.93	140.50	-2.8	18,248	-0.02%
2021/11/15	17	140.03	8	137.00	136.00	9	17,904	0.05%
2021/11/12	26	133.79	15	132.23	135.50	11	17,418	0.06%
2021/11/11	11	137.14	2	138.25	137.00	9	16,805	0.05%
2021/11/10	13	138.88	31	139.02	139.00	-18	16,617	-0.11%
2021/11/09	21	136.26	23	135.67	136.50	-2	16,104	-0.01%
2021/11/08	5	129.60	86	131.90	133.50	-81	15,262	-0.53%
2021/11/05	7	124.07	8	125.56	124.00	-1	14,409	-0.01%
2021/11/04	0	0.00	77	123.21	121.00	-77	13,781	-0.56%
2021/11/03	3	117.50	71	120.39	123.00	-68	13,598	-0.50%
2021/11/02	13	118.19	46	118.70	118.50	-33	13,020	-0.25%
2021/11/01	8	117.56	36	119.47	119.50	-28	12,583	-0.22%
2021/10/29	48	111.17	7.3	111.75	112.50	40.7	11,904	0.34%
2021/10/28	83.3	107.68	0	0.00	107.50	83.3	11,594	0.72%
2021/10/27	31	107.50	3	107.67	108.00	28	11,525	0.24%
2021/10/25	4	105.13	0	0.00	104.00	4	11,395	0.04%
2021/10/22	2	105.75	0	0.00	105.00	2	11,377	0.02%
2021/10/21	2	107.00	2	109.50	106.50	0	11,294	0.00%
2021/10/20	2	110.00	4	110.50	110.00	-2	10,860	-0.02%
2021/10/19	60	108.50	7	108.64	110.00	53	10,784	0.49%
2021/10/18	13	109.85	10	110.20	107.00	3	10,665	0.03%
2021/10/15	1	106.50	47	106.02	107.00	-46	10,137	-0.45%
2021/10/14	7	104.29	4	103.88	104.50	3	9,964	0.03%
2021/10/13	5	105.40	13.2	104.47	107.00	-8.2	9,776	-0.08%
2021/10/12	88	104.38	8	104.06	105.00	80	9,222	0.87%
2021/10/08	66.2	96.90	61.1	97.48	100.50	5.1	8,078	0.06%
2021/10/06	43	84.27	0	0.00	83.50	43	7,296	0.59%
2021/10/05	1	84.30	2	84.70	84.90	-1	7,486	-0.01%
2021/10/01	1	85.00	0	0.00	86.00	1	7,741	0.01%
2021/09/29	2	87.05	41	86.80	86.90	-39	7,877	-0.50%
2021/09/27	10	90.90	0	0.00	90.50	10	7,945	0.13%
2021/09/24	18	93.27	0	0.00	92.10	18	7,949	0.23%
2021/09/23	1	91.90	7.2	92.78	93.00	-6.2	7,945	-0.08%
2021/09/22	0	0.00	13	90.76	91.00	-13	7,995	-0.16%
2021/09/17	0	0.00	9	90.60	91.10	-9	8,137	-0.11%
2021/09/16	0	0.00	2	90.30	90.90	-2	8,304	-0.02%
2021/09/15	0	0.00	7	89.57	89.00	-7	8,329	-0.08%
2021/09/14	0	0.00	36	89.96	90.20	-36	8,458	-0.43%
2021/09/13	10	90.90	1	90.10	90.10	9	8,842	0.10%
2021/09/10	51	90.25	1	89.90	90.30	50	9,126	0.55%
2021/09/09	34	89.24	1	88.60	89.90	33	9,546	0.35%
2021/09/08	1.1	87.77	0	0.00	87.70	1.1	9,669	0.01%
2021/09/07	0	0.00	2	92.45	91.30	-2	9,625	-0.02%
2021/09/06	2	91.00	3	90.83	90.70	-1	9,556	-0.01%
2021/09/03	2	89.20	0	0.00	90.20	2	9,531	0.02%
2021/09/02	5	89.74	5	90.72	88.80	0	9,559	0.00%
2021/09/01	0	0.00	1	91.50	91.50	-1	9,567	-0.01%
2021/08/31	1	86.20	0	0.00	87.80	1	9,523	0.01%
2021/08/27	2	86.00	0	0.00	86.30	2	9,540	0.02%
2021/08/26	2	86.85	0	0.00	86.00	2	9,584	0.02%
2021/08/25	4	86.35	0	0.00	87.20	4	9,663	0.04%
2021/08/24	2	86.55	6	86.12	86.20	-4	9,735	-0.04%
2021/08/23	2	82.90	2	83.50	83.20	0	9,652	0.00%
2021/08/20	0	0.00	1	81.80	81.50	-1	9,748	-0.01%
2021/08/19	4	84.55	0	0.00	83.10	4	9,724	0.04%
2021/08/18	4	86.00	2	86.00	86.40	2	9,819	0.02%
2021/08/17	2	86.90	2	88.20	85.60	0	10,014	0.00%
2021/08/16	1	87.00	1	89.70	88.10	0	10,070	0.00%
2021/08/13	2	92.10	2	92.60	92.50	0	10,272	0.00%
2021/08/12	23	91.64	16	92.13	94.60	7	10,641	0.07%
2021/08/11	0	0.00	0.4	92.80	92.80	-0.4	10,843	0.00%
2021/08/09	0	0.00	11.2	99.84	99.10	-11.2	11,543	-0.10%
2021/08/02	2	100.00	2	99.30	99.50	0	13,015	0.00%
2021/07/30	1	99.30	1	99.80	100.00	0	13,181	0.00%
2021/07/29	7	99.00	1	102.00	98.80	6	13,315	0.05%
2021/07/28	2	99.85	0.2	99.50	99.50	1.8	13,431	0.01%
2021/07/27	0	0.00	2	101.50	101.00	-2	13,611	-0.01%
2021/07/26	5	102.30	34	102.16	101.00	-29	13,723	-0.21%
2021/07/23	0.2	97.30	0	0.00	97.00	0.2	13,571	0.00%
2021/07/22	4	98.08	2	98.25	97.30	2	13,652	0.01%
2021/07/21	17	97.89	0	0.00	96.10	17	13,730	0.12%
2021/07/20	1	98.90	0	0.00	98.90	1	13,774	0.01%
2021/07/19	1	100.00	4	99.95	100.00	-3	13,920	-0.02%
2021/07/15	16	96.84	0	0.00	97.40	16	13,973	0.11%
2021/07/14	7	95.39	7	97.90	95.30	0	14,038	0.00%
2021/07/13	2	98.55	0	0.00	97.20	2	14,178	0.01%
2021/07/12	4.1	97.98	3	97.93	97.60	1.1	14,447	0.01%
2021/07/09	3	101.83	3	101.00	101.00	0	14,393	0.00%
2021/07/08	5	106.20	0	0.00	105.50	5	14,472	0.03%
2021/07/07	7	112.14	2	113.00	113.00	5	14,399	0.03%
2021/07/06	1	113.50	5	113.10	112.50	-4	14,384	-0.03%
2021/07/05	0	0.00	2	110.75	111.50	-2	14,430	-0.01%
2021/07/02	1	106.50	0	0.00	107.00	1	14,340	0.01%
2021/07/01	0	0.00	1	106.50	107.00	-1	14,338	-0.01%
2021/06/30	5	107.00	0	0.00	107.50	5	14,348	0.03%
2021/06/29	1	108.50	3	107.00	106.50	-2	14,334	-0.01%
2021/06/28	1	106.00	1	106.50	110.00	0	14,388	0.00%
2021/06/25	5	110.60	1	110.50	108.50	4	14,245	0.03%
2021/06/24	1	111.50	3	112.00	112.00	-2	14,121	-0.01%
2021/06/23	4	112.13	0	0.00	110.50	4	14,188	0.03%
2021/06/22	9	114.94	1	111.50	111.00	8	14,126	0.06%
2021/06/21	9	120.11	4	120.00	118.00	5	13,793	0.04%
2021/06/18	8	121.31	7.2	123.29	125.00	0.8	13,541	0.01%
2021/06/17	8.2	114.20	3.2	114.28	116.00	5	13,286	0.04%
2021/06/16	0	0.00	4	113.38	112.00	-4	13,203	-0.03%
2021/06/15	10	112.50	8	112.50	112.50	2	13,380	0.01%
2021/06/11	4.1	111.12	0	0.00	111.00	4.1	13,419	0.03%
2021/06/10	0.1	113.00	0.1	114.00	114.00	0	13,623	0.00%
2021/06/09	0.1	113.00	1.3	114.40	113.50	-1.2	13,743	-0.01%
2021/06/08	1	113.00	1	111.00	110.50	0	13,739	0.00%
2021/06/07	1.1	109.09	1	111.50	111.50	0.1	13,982	0.00%
2021/06/04	0.1	113.00	1	112.00	112.00	-1	14,326	-0.01%
2021/06/03	15	112.83	22.1	112.60	114.00	-7.1	14,526	-0.05%
2021/06/02	8.2	111.76	2	113.50	110.00	6.2	14,698	0.04%
2021/06/01	23	114.22	13.3	114.89	113.50	9.7	14,626	0.07%
2021/05/31	4	109.25	12.1	109.46	110.00	-8.1	14,522	-0.06%
2021/05/28	14.4	108.46	15	108.83	108.00	-0.6	14,490	0.00%
2021/05/27	2	104.50	3	105.50	105.00	-1	14,401	-0.01%
2021/05/26	11	104.45	8	103.31	103.00	3	14,398	0.02%
2021/05/25	15	103.83	20	103.63	106.00	-5	14,306	-0.03%
2021/05/24	2	96.80	2	97.90	99.10	0	14,150	0.00%
2021/05/21	9.5	100.34	5	100.70	99.60	4.5	14,500	0.03%
2021/05/20	19	103.66	12	104.42	102.00	7	14,231	0.05%
2021/05/19	20	115.88	24	115.88	113.00	-4	13,924	-0.03%
2021/05/18	41	110.04	40	110.48	115.00	1	13,880	0.01%
2021/05/17	40	107.13	64	106.30	106.50	-24	13,825	-0.17%
2021/05/14	39	101.68	49	101.96	100.00	-10	13,398	-0.07%
2021/05/13	26	95.83	35	95.01	97.20	-9	13,010	-0.07%
2021/05/12	0	0.00	4	104.00	104.00	-4	12,347	-0.03%
2021/05/11	28	117.98	12	117.79	115.50	16	12,296	0.13%
2021/05/10	82	127.11	67	128.57	128.00	15	12,100	0.12%
2021/05/06	20	124.80	15	122.30	120.00	5	11,685	0.04%
2021/05/05	27	126.19	26.2	126.27	123.50	0.8	11,554	0.01%
2021/05/04	4	125.13	2	126.50	121.50	2	11,406	0.02%
2021/05/03	41	130.63	41	131.28	125.00	0	11,245	0.00%
2021/04/29	47	122.73	51	121.22	123.00	-4	11,012	-0.04%
2021/04/28	48	120.60	49	120.37	120.50	-1	10,953	-0.01%
2021/04/27	40	118.56	34	118.62	119.00	6	10,947	0.05%
2021/04/26	39	115.12	45.1	114.57	117.00	-6.1	10,762	-0.06%
2021/04/23	42	110.48	41	106.22	111.00	1	10,613	0.01%
2021/04/22	35	106.36	35	105.64	104.00	0	10,485	0.00%
2021/04/21	45	107.33	45	107.94	106.50	0	10,433	0.00%
2021/04/20	30	107.17	35	108.16	108.00	-5	10,536	-0.05%
2021/04/19	22	109.43	25	109.26	110.00	-3	10,499	-0.03%
2021/04/16	19	115.32	8	113.19	115.50	11	10,319	0.11%
2021/04/15	18	107.89	16	108.53	108.00	2	10,045	0.02%
2021/04/14	9	105.56	10	105.45	107.50	-1	9,963	-0.01%
2021/04/13	17	103.62	17	104.15	101.50	0	9,837	0.00%
2021/04/12	3	106.33	4	106.25	104.00	-1	9,844	-0.01%
2021/04/09	4	101.88	1	101.50	102.00	3	9,781	0.03%
2021/03/31	0	0.00	1	99.90	99.80	-1	9,513	-0.01%
2021/03/29	0	0.00	1	97.10	97.50	-1	9,386	-0.01%
2021/03/22	1.2	98.92	0	0.00	97.10	1.2	9,377	0.01%
2021/03/18	2	96.85	3	96.77	96.20	-1	9,267	-0.01%
2021/03/17	0	0.00	2	94.20	93.70	-2	9,111	-0.02%
2021/03/16	2	94.90	1	95.30	95.50	1	9,134	0.01%
2021/03/15	6	94.68	4	94.83	94.70	2	9,070	0.02%
2021/03/12	1	93.20	5	92.90	93.50	-4	9,105	-0.04%
2021/03/11	3	95.60	0	0.00	95.80	3	9,014	0.03%
2021/03/10	2	89.40	8	91.98	92.40	-6	8,729	-0.07%
2021/03/09	0	0.00	2.4	89.67	90.60	-2.4	8,454	-0.03%
2021/03/08	0	0.00	3	89.17	87.40	-3	8,222	-0.04%
2021/03/04	0	0.00	2	86.20	85.00	-2	8,003	-0.02%
2021/02/26	2	86.50	0	0.00	87.00	2	7,937	0.03%
2021/02/25	4	87.60	0	0.00	88.00	4	7,912	0.05%
2021/02/24	3	88.53	4.2	89.02	88.20	-1.2	8,013	-0.02%
2021/02/23	15	89.31	13	89.82	90.20	2	8,056	0.02%
2021/02/22	0	0.00	11	86.43	87.80	-11	7,612	-0.14%
2021/02/19	4	83.65	3	84.27	85.00	1	7,414	0.01%
2021/02/18	2.4	84.13	15	85.05	85.30	-12.6	7,308	-0.17%
2021/02/17	6	84.20	163	83.80	85.10	-157	7,090	-2.21%	大賣/鉅額交易
2021/02/03	10	78.75	1	78.90	78.70	9	6,657	0.14%
2021/02/02	1	77.90	0	0.00	78.10	1	6,707	0.01%
2021/02/01	10.2	77.02	0	0.00	77.20	10.2	6,705	0.15%
2021/01/29	0	0.00	0.6	80.00	78.90	-0.6	6,681	-0.01%
2021/01/28	3	80.77	8	80.40	78.90	-5	6,647	-0.08%
2021/01/26	10	79.80	30	80.30	79.60	-20	6,558	-0.30%
2021/01/25	0	0.00	1	79.80	80.60	-1	6,531	-0.02%
2021/01/21	6	76.20	0	0.00	76.10	6	6,645	0.09%
2021/01/20	1	77.50	0	0.00	76.00	1	7,126	0.01%
2021/01/13	5	80.90	8.3	80.20	81.30	-3.3	6,921	-0.05%
2021/01/12	0	0.00	1	80.00	79.00	-1	6,807	-0.01%
2021/01/08	8	78.14	4	78.98	79.10	4	6,695	0.06%
2021/01/06	28	78.49	0	0.00	77.80	28	6,613	0.42%
2021/01/05	0	0.00	5	79.12	78.90	-5	6,566	-0.08%
2020/12/31	3	77.80	0	0.00	77.80	3	6,519	0.05%
2020/12/25	0	0.00	1	76.60	76.60	-1	6,659	-0.02%
2020/12/24	18	77.07	0	0.00	76.20	18	6,847	0.26%
2020/12/23	36	76.53	0	0.00	76.30	36	6,908	0.52%
2020/12/22	1	78.00	0	0.00	76.60	1	7,019	0.01%
2020/12/18	1	80.20	2	81.00	80.40	-1	6,925	-0.01%
2020/12/14	1	77.10	0	0.00	77.10	1	6,662	0.02%
2020/12/11	17.1	78.15	1	76.50	76.90	16.1	6,681	0.24%
2020/12/10	5	78.54	0	0.00	78.30	5	6,647	0.08%
2020/12/09	64.2	80.52	2	81.60	80.00	62.2	6,642	0.94%
2020/12/08	13	82.17	6.1	82.50	81.80	6.9	6,544	0.11%
2020/12/07	3	81.00	1	80.50	81.10	2	6,359	0.03%
2020/12/04	1	79.40	0	0.00	80.10	1	6,429	0.02%
2020/12/02	1	78.80	0	0.00	78.90	1	6,501	0.02%
2020/11/30	0	0.00	3	79.27	78.50	-3	6,923	-0.04%
2020/11/27	0	0.00	3	79.67	79.50	-3	7,176	-0.04%
2020/11/26	2.1	78.37	1	78.50	78.40	1.1	7,174	0.02%
2020/11/24	1	78.30	0	0.00	78.10	1	7,298	0.01%
2020/11/23	7	80.21	5	80.34	79.90	2	7,265	0.03%
2020/11/20	3	78.93	9	79.56	79.50	-6	7,224	-0.08%
2020/11/19	7	75.99	1	76.30	75.60	6	7,241	0.08%
2020/11/18	1	75.10	4	75.70	75.10	-3	7,279	-0.04%
2020/11/17	4	74.90	1	74.90	74.70	3	7,387	0.04%
2020/11/11	0	0.00	2	72.70	73.10	-2	8,871	-0.02%
2020/11/10	0	0.00	6	74.00	72.60	-6	9,046	-0.07%
2020/11/06	2	72.95	4	72.85	72.70	-2	9,255	-0.02%
2020/11/04	2	71.80	0	0.00	71.90	2	9,350	0.02%
2020/11/03	3	71.97	1	72.00	71.60	2	9,392	0.02%
2020/11/02	0	0.00	3	71.80	71.70	-3	9,475	-0.03%
2020/10/29	6	71.60	0	0.00	71.30	6	9,498	0.06%
2020/10/28	5	72.00	0	0.00	71.90	5	9,376	0.05%
2020/10/26	0	0.00	2	80.10	79.90	-2	9,037	-0.02%
2020/10/21	2	79.10	0	0.00	78.70	2	9,496	0.02%
2020/10/20	0	0.00	2	79.50	79.40	-2	10,003	-0.02%
2020/10/15	0	0.00	6	77.80	77.50	-6	10,417	-0.06%
2020/10/13	2	76.30	0	0.00	76.50	2	10,481	0.02%
2020/10/08	0	0.00	1	77.70	77.20	-1	10,629	-0.01%
2020/10/05	1	76.70	0	0.00	77.30	1	11,190	0.01%
2020/09/30	4	75.90	2	77.05	75.50	2	11,254	0.02%
2020/09/28	1	78.80	4	78.38	80.60	-3	11,179	-0.03%
2020/09/24	1	79.80	3	78.03	77.60	-2	11,240	-0.02%
2020/09/23	1	81.50	4	81.53	81.10	-3	11,329	-0.03%
2020/09/21	0	0.00	2	83.00	82.10	-2	11,596	-0.02%
2020/09/17	2	81.50	1	81.60	81.30	1	11,768	0.01%
2020/09/16	0	0.00	1	83.00	80.90	-1	11,997	-0.01%
2020/09/15	6	81.33	3	81.10	81.30	3	12,148	0.02%
2020/09/14	19	81.43	19	81.62	80.60	0	12,192	0.00%
2020/09/11	0	0.00	1	79.00	79.20	-1	12,108	-0.01%
2020/09/10	4	79.80	0	0.00	77.60	4	12,109	0.03%
2020/09/09	2	77.75	7	78.40	79.10	-5	12,167	-0.04%
2020/09/08	5	77.80	0	0.00	77.60	5	12,117	0.04%
2020/09/07	5	79.86	1	79.90	79.10	4	12,086	0.03%
2020/09/04	2	82.70	0	0.00	82.80	2	12,063	0.02%
2020/09/03	4	85.38	11	85.35	85.10	-7	12,021	-0.06%
2020/09/02	12	84.44	0	0.00	82.60	12	11,870	0.10%
2020/08/31	12	85.98	0	0.00	84.90	12	12,498	0.10%
2020/08/28	4	86.83	1	86.90	86.20	3	12,528	0.02%
2020/08/27	5	89.70	5	89.30	89.70	0	12,491	0.00%
2020/08/26	2	88.90	2	89.50	88.30	0	12,498	0.00%
2020/08/25	12	91.42	15	90.67	91.50	-3	12,417	-0.02%
2020/08/24	1	85.50	6	86.15	86.60	-5	12,271	-0.04%
2020/08/21	7	85.39	10	85.40	85.30	-3	12,308	-0.02%
2020/08/19	6	92.67	4	91.15	88.80	2	12,143	0.02%
2020/08/18	9	90.33	14	91.86	91.40	-5	11,859	-0.04%
2020/08/17	3	88.30	3	89.70	86.50	0	11,437	0.00%
2020/08/14	6	84.00	0	0.00	85.50	6	11,215	0.05%
2020/08/13	0	0.00	2	83.75	84.00	-2	11,144	-0.02%
2020/08/11	0	0.00	2	82.20	82.00	-2	11,431	-0.02%
2020/08/10	1	80.60	0	0.00	80.10	1	11,944	0.01%
2020/08/05	3	84.67	4	85.20	85.50	-1	13,069	-0.01%
2020/08/04	0	0.00	2	83.30	84.60	-2	13,077	-0.02%
2020/08/03	0	0.00	1	83.00	82.50	-1	13,113	-0.01%
2020/07/31	9	84.30	1	84.00	84.00	8	13,029	0.06%
2020/07/30	0	0.00	3	85.93	86.50	-3	12,979	-0.02%
2020/07/29	0	0.00	6	84.10	83.60	-6	12,920	-0.05%
2020/07/28	1	83.40	0	0.00	84.40	1	12,794	0.01%
2020/07/27	0	0.00	1	84.80	84.70	-1	12,699	-0.01%
2020/07/24	27	82.65	34	83.57	82.40	-7	12,506	-0.06%
2020/07/23	10	77.00	12	76.68	78.70	-2	12,017	-0.02%
2020/07/22	0	0.00	6	75.48	75.30	-6	11,727	-0.05%
2020/07/21	5	74.00	0	0.00	74.40	5	11,633	0.04%
2020/07/20	5	72.30	5	73.30	73.90	0	11,496	0.00%
2020/07/17	20	73.20	20	73.06	73.20	0	11,448	0.00%
2020/07/16	0	0.00	5	71.60	72.10	-5	11,417	-0.04%
2020/07/15	5	72.20	0	0.00	72.00	5	11,392	0.04%
2020/07/14	0	0.00	3	74.27	73.70	-3	11,340	-0.03%
2020/07/13	9	73.00	0	0.00	72.10	9	11,228	0.08%
2020/07/10	1	72.70	6	71.57	72.00	-5	11,055	-0.05%
2020/07/09	3	70.80	6	70.73	70.80	-3	11,008	-0.03%
2020/07/08	10	71.50	5	72.60	71.40	5	10,907	0.05%
2020/07/07	16	71.18	0	0.00	70.50	16	10,759	0.15%
2020/07/06	0	0.00	3	71.90	71.70	-3	10,716	-0.03%
2020/07/03	18	70.81	11	72.21	70.30	7	10,669	0.07%
2020/07/02	6	68.87	18	68.72	69.30	-12	10,545	-0.11%
2020/07/01	17	67.39	28	67.43	68.10	-11	10,512	-0.10%
2020/06/30	0	0.00	9	65.10	65.50	-9	10,615	-0.08%
2020/06/29	20	66.00	20	65.05	66.00	0	10,749	0.00%
2020/06/24	26	65.62	0	0.00	65.40	26	10,793	0.24%
2020/06/23	0	0.00	1	66.80	66.90	-1	10,835	-0.01%
2020/06/22	13	65.40	32	65.29	65.10	-19	10,675	-0.18%
2020/06/19	1	63.00	0	0.00	63.00	1	10,546	0.01%
2020/06/18	0	0.00	1	65.00	64.80	-1	10,482	-0.01%
2020/06/17	4	64.95	2	64.00	64.50	2	10,439	0.02%
2020/06/16	1	63.10	1.5	64.43	64.90	-0.5	10,415	0.00%
2020/06/15	20	63.00	20	63.70	62.30	0	10,383	0.00%
2020/06/12	12	63.00	23	61.82	63.00	-11	10,376	-0.11%
2020/06/11	5.5	62.79	0	0.00	61.70	5.5	10,349	0.05%
2020/06/09	7.5	63.61	0	0.00	63.50	7.5	10,246	0.07%
2020/06/08	1.5	67.87	2	65.40	64.30	-0.5	10,178	0.00%
2020/06/05	10	68.90	18	65.58	69.10	-8	9,742	-0.08%
2020/06/04	1	63.90	0	0.00	62.90	1	9,343	0.01%
2020/06/03	0	0.00	2	62.20	62.40	-2	9,305	-0.02%
2020/06/01	0	0.00	6	61.18	61.60	-6	9,252	-0.06%
2020/05/29	2	59.60	3	60.40	59.00	-1	9,246	-0.01%
2020/05/28	20.2	60.04	10	60.60	59.60	10.2	9,175	0.11%
2020/05/27	7	61.54	3	61.60	61.30	4	9,125	0.04%
2020/05/26	4	63.10	0	0.00	63.50	4	9,047	0.04%
2020/05/25	16	62.63	17	62.72	63.10	-1	9,010	-0.01%
2020/05/22	2.5	61.64	5	62.40	61.40	-2.5	8,966	-0.03%
2020/05/21	18	63.06	12	63.78	63.50	6	8,986	0.07%
2020/05/20	12.3	62.73	14	62.24	62.60	-1.7	9,153	-0.02%
2020/05/19	32	63.22	30.2	63.78	62.60	1.8	9,248	0.02%
2020/05/18	3	62.80	20	62.16	62.00	-17	9,321	-0.18%
2020/05/15	58	61.77	57	61.63	62.40	1	9,073	0.01%
2020/05/14	35	59.32	43	59.91	58.90	-8	8,670	-0.09%
2020/05/13	29	58.70	39	58.62	59.50	-10	8,548	-0.12%
2020/05/12	1	53.70	5	54.70	55.80	-4	8,300	-0.05%
2020/05/11	0	0.00	1	53.10	53.10	-1	8,239	-0.01%
2020/05/08	1	52.00	1	52.50	52.00	0	8,525	0.00%
2020/05/05	10	51.10	10	51.00	51.10	0	8,853	0.00%
2020/05/04	10	51.30	10	51.60	51.20	0	8,888	0.00%
2020/04/30	1	52.10	0	0.00	52.00	1	8,884	0.01%
2020/04/29	1	51.90	0	0.00	51.80	1	8,872	0.01%
2020/04/28	2	52.40	0	0.00	52.20	2	8,850	0.02%
2020/04/27	0	0.00	8	52.60	52.90	-8	8,901	-0.09%
2020/04/23	0	0.00	3	52.40	52.40	-3	9,098	-0.03%
2020/04/22	1	51.40	2	52.10	51.70	-1	9,145	-0.01%
2020/04/21	1	52.30	1	52.60	52.10	0	9,078	0.00%
2020/04/20	15	54.50	23	54.09	54.50	-8	9,017	-0.09%
2020/04/17	0.2	53.20	1	55.00	53.20	-0.8	8,961	-0.01%
2020/04/15	10	52.90	11	53.24	54.00	-1	8,778	-0.01%
2020/04/14	0	0.00	1	52.90	53.00	-1	8,667	-0.01%
2020/04/13	2	50.90	0	0.00	50.50	2	8,559	0.02%
2020/04/09	0	0.00	1	52.00	50.50	-1	8,580	-0.01%
2020/04/08	0	0.00	1	51.00	51.20	-1	8,555	-0.01%
2020/04/07	1	51.70	13	52.92	51.70	-12	8,548	-0.14%
2020/04/06	5	52.38	0	0.00	52.40	5	8,511	0.06%
2020/04/01	20	52.58	15	52.51	52.50	5	8,404	0.06%
2020/03/31	22	50.48	27	50.01	51.00	-5	8,180	-0.06%
2020/03/27	12	47.05	15	47.18	46.85	-3	7,876	-0.04%
2020/03/26	7	44.22	6	43.08	44.20	1	7,753	0.01%
2020/03/25	1	43.60	0	0.00	43.60	1	7,689	0.01%
2020/03/24	2	39.65	4.7	39.41	39.65	-2.7	7,664	-0.03%
2020/03/20	8	40.74	1	40.00	40.50	7	7,849	0.09%
2020/03/19	0	0.00	4	37.70	38.15	-4	7,824	-0.05%
2020/03/09	0	0.00	4	50.90	50.10	-4	7,117	-0.06%
2020/03/05	1	52.60	0	0.00	52.60	1	6,992	0.01%
2020/03/04	6	51.75	0	0.00	51.90	6	6,967	0.09%
2020/03/03	10	53.05	0	0.00	52.60	10	6,897	0.14%
2020/02/27	2	53.50	0	0.00	52.10	2	6,759	0.03%
2020/02/26	0	0.00	6	54.00	53.90	-6	6,686	-0.09%
2020/02/24	0	0.00	5	54.24	55.30	-5	6,702	-0.07%
2020/02/21	7	55.47	0	0.00	54.90	7	6,633	0.11%
2020/02/20	1	57.00	1	57.80	58.00	0	6,321	0.00%
2020/02/19	2	59.25	0	0.00	57.70	2	6,154	0.03%
2020/02/17	3	58.70	0	0.00	58.70	3	5,922	0.05%
2020/02/14	1	59.30	2	58.80	58.90	-1	5,789	-0.02%
2020/02/13	1	57.30	2	57.40	59.00	-1	5,527	-0.02%
2020/02/12	8	56.38	5	56.06	56.00	3	5,085	0.06%
2020/02/11	10	55.40	9	55.48	55.80	1	4,882	0.02%
2020/02/10	4	54.13	13	53.47	54.30	-9	4,523	-0.20%
2020/02/07	2	52.20	0	0.00	51.90	2	4,220	0.05%
2020/02/05	0	0.00	1	51.70	51.40	-1	4,346	-0.02%
2020/01/30	0	0.00	36	50.59	50.80	-36	4,358	-0.83%
2020/01/20	0	0.00	17	52.33	52.20	-17	4,395	-0.39%
2020/01/17	0	51.70	1	51.90	51.90	-1	4,311	-0.02%
2020/01/16	5	51.36	2	51.25	51.20	3	4,218	0.07%
2020/01/15	0	0.00	5	50.68	50.40	-5	4,204	-0.12%
2020/01/14	0	0.00	1	50.50	50.60	-1	4,289	-0.02%
2020/01/13	1	50.60	0	0.00	50.60	1	4,324	0.02%
2020/01/10	2	50.70	1	50.80	50.40	1	4,370	0.02%
2020/01/08	1	50.20	0	0.00	50.30	1	4,419	0.02%
2020/01/03	0	0.00	3	50.20	50.20	-3	4,428	-0.07%
2020/01/02	10	50.20	0	0.00	50.00	10	4,433	0.23%
2019/12/31	1	49.75	0	0.00	49.70	1	4,409	0.02%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/24	9	51.00	0	0.00	50.80	9	4,499	0.20%
2019/12/20	0	0.00	3	52.30	52.00	-3	4,684	-0.06%
2019/12/19	0	0.00	2	52.95	52.40	-2	4,869	-0.04%
2019/12/18	0	0.00	12	52.68	52.70	-12	4,889	-0.25%
2019/12/17	1	51.20	0	0.00	51.40	1	4,738	0.02%
2019/12/16	4	51.08	1	51.60	51.20	3	4,757	0.06%
2019/12/13	0	0.00	12	51.53	51.10	-12	4,738	-0.25%
2019/12/12	1	51.20	5	50.96	50.80	-4	4,715	-0.08%
2019/12/11	4	51.00	0	0.00	50.80	4	4,746	0.08%
2019/12/06	0	0.00	3	50.50	50.50	-3	4,915	-0.06%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/03	1	50.80	0	51.00	51.00	1	5,282	0.02%
2019/11/28	1	51.20	0	0.00	50.80	1	5,511	0.02%
2019/11/26	4	51.40	0	0.00	51.40	4	5,572	0.07%
2019/11/25	0	0.00	4	51.40	51.40	-4	5,592	-0.07%
2019/11/22	3	52.00	2	52.00	52.00	1	5,657	0.02%
2019/11/21	4	52.20	0	0.00	51.80	4	5,816	0.07%
2019/11/20	0	0.00	3	51.10	51.10	-3	5,795	-0.05%
2019/11/19	13	50.78	2	50.80	50.80	11	5,872	0.19%
2019/11/18	0	0.00	4	50.05	50.40	-4	6,032	-0.07%
2019/11/15	7	49.34	6	49.08	49.05	1	6,428	0.02%
2019/11/08	5	51.40	0	0.00	51.20	5	7,213	0.07%
2019/11/06	4	51.90	13	51.88	51.90	-9	7,483	-0.12%
2019/11/05	16	52.66	3	52.50	52.60	13	7,449	0.17%
2019/11/04	4	51.13	21	52.16	52.30	-17	7,357	-0.23%
2019/10/28	0	0.00	5	51.80	51.50	-5	7,324	-0.07%
2019/10/25	1	50.00	1	50.40	50.50	0	7,221	0.00%
2019/10/22	1	49.70	0	0.00	50.00	1	7,270	0.01%
2019/10/21	20	49.53	10	49.35	49.30	10	7,251	0.14%
2019/10/18	1	49.05	1	49.30	49.00	0	7,237	0.00%
2019/10/17	8	49.38	1	49.30	49.30	7	7,309	0.10%
2019/10/15	1	49.70	0	0.00	49.35	1	7,321	0.01%
2019/10/07	1	50.10	6	50.17	50.20	-5	7,754	-0.06%
2019/10/04	0	0.00	1	50.80	50.20	-1	7,807	-0.01%
2019/10/03	2	50.20	0	0.00	50.20	2	7,897	0.03%
2019/10/02	2	50.45	2	50.05	50.10	0	7,934	0.00%
2019/10/01	11	49.10	1	49.10	49.45	10	7,976	0.13%
2019/09/27	1	49.70	3	49.65	49.65	-2	8,032	-0.02%
2019/09/26	1	51.30	21	51.70	51.10	-20	8,010	-0.25%
2019/09/25	28	52.54	1	52.70	51.80	27	8,066	0.33%
2019/09/24	0	0.00	9	53.42	53.90	-9	7,979	-0.11%
2019/09/23	2	51.75	8	52.11	52.30	-6	7,952	-0.08%
2019/09/20	1	51.50	0	0.00	51.10	1	8,281	0.01%
2019/09/19	8	51.33	2	50.95	50.90	6	8,405	0.07%
2019/09/18	3	51.00	0	0.00	51.10	3	8,555	0.04%
2019/09/17	1	51.40	0	0.00	51.20	1	8,635	0.01%
2019/09/16	1	52.70	1	51.50	51.70	0	8,714	0.00%
2019/09/12	2	52.20	0	0.00	52.70	2	8,734	0.02%
2019/09/11	4	53.38	5	53.80	52.30	-1	8,823	-0.01%
2019/09/10	8	53.25	4	52.90	53.30	4	8,828	0.05%
2019/09/09	6	53.27	7	53.53	53.30	-1	8,780	-0.01%
2019/09/06	4	52.58	5	52.32	52.40	-1	8,627	-0.01%
2019/09/05	6	52.38	4	52.40	52.40	2	8,571	0.02%
2019/09/04	3	51.50	0	0.00	50.70	3	8,444	0.04%
2019/09/03	0	0.00	2	51.00	51.30	-2	8,423	-0.02%
2019/09/02	1	51.70	0	0.00	51.40	1	8,407	0.01%
2019/08/29	2	53.50	2	52.80	52.60	0	8,179	0.00%
2019/08/28	1	53.00	2	53.00	53.00	-1	8,140	-0.01%
2019/08/27	6	52.77	14	53.30	52.20	-8	8,115	-0.10%
2019/08/26	22	53.46	32	53.13	52.70	-10	8,061	-0.12%
2019/08/23	3	53.00	2	53.20	53.00	1	7,872	0.01%
2019/08/22	2	53.20	13	53.28	53.30	-11	7,829	-0.14%
2019/08/21	6	53.27	6	53.10	53.10	0	7,731	0.00%
2019/08/20	15	52.23	5	52.18	52.80	10	7,524	0.13%
2019/08/19	0	0.00	5	50.92	50.80	-5	7,070	-0.07%
2019/08/16	13	47.91	16	48.45	49.60	-3	6,718	-0.04%
2019/08/15	5	47.20	0	0.00	46.30	5	6,506	0.08%
2019/08/14	1	48.50	16	49.95	48.20	-15	6,395	-0.23%
2019/08/13	17	49.73	6	49.98	49.40	11	6,243	0.18%
2019/08/12	10	47.45	18	48.96	49.45	-8	6,127	-0.13%
2019/08/08	8	46.97	9	47.16	46.80	-1	5,960	-0.02%
2019/08/07	2	46.00	1	46.00	46.20	1	5,917	0.02%
2019/08/06	19	46.48	1	45.75	46.50	18	5,914	0.30%
2019/08/05	0	0.00	1	45.55	45.60	-1	5,859	-0.02%
2019/08/02	2	45.35	4	45.18	45.20	-2	5,864	-0.03%
2019/08/01	5	45.98	0	0.00	45.55	5	5,812	0.09%
2019/07/31	0	0.00	10	46.94	46.80	-10	5,744	-0.17%
2019/07/30	1	47.30	0	0.00	47.30	1	5,716	0.02%
2019/07/25	1	49.25	1	48.60	48.75	0	5,664	0.00%
2019/07/24	2	49.30	0	0.00	48.90	2	5,604	0.04%
2019/07/23	1	49.00	0	0.00	49.00	1	5,588	0.02%
2019/07/19	2	48.20	0	0.00	48.20	2	5,577	0.04%
2019/07/18	2	48.05	2	48.03	48.05	0	5,493	0.00%
2019/07/17	1	49.00	0	0.00	48.90	1	5,448	0.02%
2019/07/16	2	48.98	0	0.00	48.80	2	5,380	0.04%
2019/07/15	10	49.99	1	50.50	49.90	9	5,272	0.17%
2019/07/12	0	0.00	7	53.54	53.50	-7	5,095	-0.14%
2019/07/11	4	52.93	0	0.00	52.80	4	5,063	0.08%
2019/07/10	2	53.00	0	0.00	52.50	2	5,002	0.04%
2019/07/09	9	53.33	2	53.30	52.30	7	4,972	0.14%
2019/07/08	11	55.25	0	0.00	54.80	11	4,894	0.22%
2019/07/04	0	0.00	5	55.58	54.60	-5	4,792	-0.10%
2019/07/03	1	53.60	1	54.40	54.40	0	4,751	0.00%
2019/07/02	3	53.40	9	53.86	54.20	-6	4,750	-0.13%
2019/07/01	10	53.60	2	53.50	53.80	8	4,823	0.17%
2019/06/28	1	52.30	1	52.10	53.20	0	4,739	0.00%
2019/06/27	8	52.55	8	52.46	53.40	0	4,581	0.00%
2019/06/25	0	0.00	4	48.26	47.75	-4	3,984	-0.10%
2019/06/24	0	0.00	3	46.95	46.90	-3	3,885	-0.08%
2019/06/21	3	46.40	0	0.00	46.40	3	3,819	0.08%
2019/06/20	2	47.50	0	0.00	47.50	2	3,768	0.05%
2019/06/19	12	47.97	2	48.38	48.50	10	3,870	0.26%
2019/06/18	3	46.97	1	47.00	47.05	2	4,005	0.05%
2019/06/17	2	45.15	0	0.00	44.80	2	3,948	0.05%
2019/06/13	0	0.00	2	45.03	44.55	-2	4,114	-0.05%
2019/06/12	1	44.20	0	0.00	44.45	1	4,140	0.02%
2019/06/11	9	44.91	0	0.00	44.45	9	4,158	0.22%
2019/05/29	2	44.68	0	0.00	44.40	2	4,598	0.04%
2019/05/17	0	0.00	2	44.90	44.90	-2	6,113	-0.03%
2019/05/16	2	45.95	0	0.00	44.95	2	6,412	0.03%
2019/05/15	1	46.90	0	0.00	46.80	1	6,446	0.02%
2019/05/03	4	50.03	3	50.00	50.00	1	6,882	0.01%
2019/04/25	2	52.05	0	0.00	51.30	2	7,103	0.03%
2019/04/22	1	51.60	0	0.00	51.10	1	7,156	0.01%
2019/04/12	2	49.95	1	50.00	49.90	1	7,649	0.01%
2019/04/10	1	51.00	0	0.00	51.00	1	7,800	0.01%
2019/04/09	0	0.00	2	50.90	52.30	-2	7,968	-0.03%
2019/04/08	1	51.40	2	52.10	51.40	-1	8,215	-0.01%
2019/04/03	6	51.67	9	51.40	51.20	-3	8,665	-0.03%
2019/04/01	0	0.00	1	49.30	49.30	-1	9,380	-0.01%
2019/03/29	1	49.05	8	49.27	49.10	-7	9,440	-0.07%
2019/03/27	4.2	49.03	5	49.00	49.00	-0.8	9,779	-0.01%
2019/03/22	0	0.00	12	50.42	50.50	-12	9,734	-0.12%
2019/03/21	2	50.10	14	50.17	50.50	-12	9,659	-0.12%
2019/03/19	14	48.03	2	48.05	48.00	12	9,530	0.13%
2019/03/18	2	45.95	0	0.00	47.40	2	9,614	0.02%
2019/03/14	2	45.98	0	0.00	45.95	2	9,587	0.02%
2019/03/04	2	48.60	0	0.00	48.90	2	10,064	0.02%
2019/02/27	6	48.48	1	47.90	47.90	5	10,060	0.05%
2019/02/26	12	48.50	3	48.08	47.70	9	9,914	0.09%
2019/02/22	1	45.25	1	45.70	45.60	0	9,614	0.00%
2019/02/21	0	0.00	7	47.04	45.50	-7	9,562	-0.07%
2019/02/20	3	45.23	3	45.27	46.00	0	9,284	0.00%
2019/02/19	0	0.00	13	44.78	44.80	-13	9,157	-0.14%
2019/02/18	2	44.65	2	44.45	44.65	0	9,236	0.00%
2019/02/15	26	43.97	2	43.40	44.00	24	9,092	0.26%
2019/02/12	2	41.20	1	41.70	41.70	1	8,571	0.01%
2019/02/11	0	0.00	3	40.47	40.75	-3	8,450	-0.04%
2019/01/25	0	0.00	1	40.35	40.00	-1	8,403	-0.01%
2019/01/24	4	40.55	2	40.80	39.95	2	8,410	0.02%
2019/01/23	2	39.85	3	40.20	40.80	-1	8,328	-0.01%
2019/01/21	0	0.00	5	40.29	40.40	-5	8,351	-0.06%
2019/01/18	5	40.06	0	0.00	39.80	5	8,403	0.06%
2019/01/17	0	0.00	3	40.22	39.85	-3	8,447	-0.04%
2019/01/14	2	38.93	0	0.00	38.90	2	8,399	0.02%
2019/01/11	6	39.50	0	0.00	39.50	6	8,398	0.07%
2019/01/09	1	40.00	0	0.00	39.80	1	8,352	0.01%
2019/01/08	3	40.80	3	41.50	40.85	0	8,174	0.00%
2019/01/07	3	40.50	0	0.00	41.15	3	8,064	0.04%
2019/01/04	0	0.00	6	39.20	39.20	-6	7,973	-0.08%
2019/01/02	0	0.00	1	40.60	39.40	-1	7,860	-0.01%
2018/12/28	1	40.20	1	40.25	40.20	0	7,801	0.00%
2018/12/27	10	42.06	11	41.10	40.45	-1	7,688	-0.01%
2018/12/26	10	42.95	0	0.00	41.30	10	7,361	0.14%
2018/12/25	8	43.91	11	43.28	44.90	-3	6,817	-0.04%
2018/12/24	3	42.62	3	43.22	43.55	0	6,266	0.00%
2018/12/22	0	0.00	6	39.83	39.70	-6	5,869	-0.10%
2018/12/17	8	37.93	0	0.00	37.75	8	5,397	0.15%
2018/12/14	1	38.15	0	0.00	38.15	1	5,426	0.02%
2018/12/13	0	0.00	2	38.75	38.70	-2	5,354	-0.04%
2018/12/11	3	39.45	0	0.00	39.00	3	5,259	0.06%
2018/12/07	3	40.05	0	0.00	40.05	3	5,145	0.06%
2018/12/04	0	0.00	1	41.75	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	1	40.00	41.10	-1	5,077	-0.02%
2018/11/30	2	39.18	0	0.00	38.85	2	4,964	0.04%
2018/11/28	1	38.20	1	38.30	39.40	0	4,733	0.00%
2018/11/27	1	37.15	0	0.00	37.15	1	4,594	0.02%
2018/11/26	0	0.00	1	37.80	37.90	-1	4,559	-0.02%
2018/11/21	1	36.70	0	0.00	37.05	1	4,700	0.02%
2018/11/15	2	38.28	0	0.00	38.30	2	4,481	0.04%
2018/11/14	1	40.20	0	0.00	40.20	1	4,495	0.02%
2018/11/02	2	43.25	0	0.00	42.05	2	5,347	0.04%
2018/11/01	2	40.70	0	0.00	42.50	2	5,348	0.04%
2018/10/29	0	0.00	1	41.00	39.90	-1	5,366	-0.02%
2018/10/25	0	0.00	8	38.60	39.00	-8	5,461	-0.15%
2018/10/19	4	39.60	0	0.00	40.20	4	5,771	0.07%
2018/10/17	3	40.85	0	0.00	40.65	3	6,369	0.05%
2018/10/16	2	41.70	0	0.00	41.70	2	6,429	0.03%
2018/10/12	2	41.55	7	41.64	42.50	-5	6,653	-0.08%
2018/10/11	0	0.00	7	41.99	41.70	-7	6,817	-0.10%
2018/10/08	0	0.00	1	47.75	47.60	-1	6,735	-0.01%
2018/10/02	1	48.90	0	0.00	48.80	1	6,824	0.01%
2018/09/25	5	49.00	2	49.03	49.00	3	7,155	0.04%
2018/09/21	1	48.65	0	0.00	48.60	1	7,166	0.01%
2018/09/19	2	50.40	0	0.00	49.90	2	7,207	0.03%
2018/09/17	0	0.00	6	51.50	51.60	-6	7,234	-0.08%
2018/09/14	1	49.55	1	51.30	51.90	0	7,293	0.00%
2018/09/13	2	49.00	0	0.00	48.60	2	7,376	0.03%
2018/09/12	2	50.10	0	0.00	49.20	2	7,430	0.03%
2018/09/07	0	0.00	4	49.75	49.70	-4	7,645	-0.05%
2018/09/05	0	0.00	3	52.60	52.30	-3	7,654	-0.04%
2018/09/04	1	52.80	2	52.30	52.30	-1	7,692	-0.01%
2018/09/03	1	52.20	0	0.00	52.00	1	7,880	0.01%
2018/08/28	8	54.40	0	0.00	53.70	8	8,093	0.10%
2018/08/23	3	51.00	0	0.00	51.90	3	8,243	0.04%
2018/08/22	0	0.00	4	51.60	51.30	-4	8,319	-0.05%
2018/08/21	22	52.18	0	0.00	52.00	22	8,311	0.26%
2018/08/20	2	49.35	2	49.00	49.00	0	8,274	0.00%
2018/08/17	22	51.69	16	52.16	50.30	6	8,296	0.07%
2018/08/15	1	55.10	0	0.00	54.40	1	8,285	0.01%
2018/08/13	0	0.00	2	53.65	54.80	-2	8,390	-0.02%
2018/08/10	1	57.50	1	57.60	57.20	0	8,745	0.00%
2018/08/07	0	0.00	1	57.40	57.60	-1	9,430	-0.01%
2018/08/03	1	59.50	0	0.00	58.90	1	9,636	0.01%
2018/08/02	2	60.15	0	0.00	58.80	2	9,871	0.02%
2018/08/01	2	61.55	3	62.50	61.40	-1	9,899	-0.01%
2018/07/31	1	60.90	2	60.95	61.40	-1	9,873	-0.01%
2018/07/30	3	62.70	3	60.23	60.30	0	9,961	0.00%
2018/07/27	2	63.00	3	63.30	62.70	-1	9,989	-0.01%
2018/07/26	1	66.10	1	63.30	63.40	0	9,945	0.00%
2018/07/25	23	66.03	21	66.33	66.30	2	9,752	0.02%
2018/07/24	6	60.97	1	60.00	62.40	5	9,346	0.05%
2018/07/23	0	0.00	2	58.05	57.70	-2	9,108	-0.02%
2018/07/20	1	61.20	0	0.00	58.00	1	9,078	0.01%
2018/07/19	4	61.60	1	61.10	61.10	3	8,995	0.03%
2018/07/18	4	61.70	5	62.30	62.80	-1	8,980	-0.01%
2018/07/17	1	59.10	1	59.10	59.50	0	8,875	0.00%
2018/07/16	0	0.00	2	59.95	59.60	-2	8,989	-0.02%
2018/07/13	3	59.37	7	59.20	59.20	-4	9,048	-0.04%
2018/07/12	1	58.50	0	0.00	58.20	1	9,086	0.01%
2018/07/11	3	62.53	0	0.00	62.60	3	9,133	0.03%
2018/07/10	11	62.95	2	62.90	62.70	9	9,174	0.10%
2018/07/09	1	62.30	6	61.50	61.60	-5	9,201	-0.05%
2018/07/06	0	0.00	3	64.20	64.20	-3	9,259	-0.03%
2018/07/05	2	65.10	0	0.00	63.70	2	9,486	0.02%
2018/07/04	0	0.00	2	66.35	67.70	-2	9,449	-0.02%
2018/07/02	1	66.30	1	68.00	66.30	0	9,586	0.00%
2018/06/29	1	67.10	0	0.00	67.40	1	9,666	0.01%
2018/06/28	1	66.10	0	0.00	65.30	1	9,593	0.01%
2018/06/27	1	68.50	1	68.40	68.20	0	9,591	0.00%
2018/06/25	1	68.10	0	0.00	67.90	1	9,618	0.01%
2018/06/22	3	68.33	0	0.00	67.50	3	9,587	0.03%
2018/06/21	1	72.60	10	72.50	71.60	-9	9,489	-0.09%
2018/06/20	5	75.00	2	74.05	73.60	3	9,533	0.03%
2018/06/19	1	76.50	5	76.50	76.50	-4	9,505	-0.04%
2018/06/15	18	74.97	15	74.50	73.90	3	9,390	0.03%
2018/06/14	6	76.67	6	77.02	75.10	0	9,317	0.00%
2018/06/13	1	77.50	10	77.20	76.60	-9	9,411	-0.10%
2018/06/12	11	76.58	1	76.60	77.20	10	9,510	0.11%
2018/06/11	6	76.98	5	78.28	77.50	1	9,498	0.01%
2018/06/08	9	75.37	8	75.20	74.50	1	9,390	0.01%
2018/06/07	7	74.74	0	0.00	74.30	7	9,394	0.07%
2018/06/06	2	76.20	0	0.00	76.40	2	9,451	0.02%
2018/06/05	1	76.60	0	0.00	76.20	1	9,464	0.01%
2018/06/04	2	78.90	1	81.00	78.80	1	9,714	0.01%
2018/06/01	4	79.65	0	0.00	79.90	4	9,873	0.04%
2018/05/31	3	80.27	2	81.85	79.10	1	9,878	0.01%
2018/05/30	1	78.60	0	0.00	78.60	1	9,870	0.01%
2018/05/29	2	82.50	2	81.70	80.80	0	9,810	0.00%
2018/05/28	9	82.97	9	83.44	82.20	0	9,801	0.00%
2018/05/25	4	83.63	1	84.30	83.50	3	9,755	0.03%
2018/05/23	0	0.00	2	88.00	87.50	-2	9,635	-0.02%
2018/05/21	0	0.00	2	88.10	86.30	-2	9,635	-0.02%
2018/05/18	3	84.80	4	83.55	85.20	-1	9,483	-0.01%
2018/05/17	1	78.90	2	79.55	80.60	-1	9,237	-0.01%
2018/05/16	6	81.72	0	0.00	75.60	6	9,016	0.07%
2018/05/15	0	0.00	5	78.90	79.10	-5	8,824	-0.06%
2018/05/14	1	75.30	1	76.00	77.50	0	8,869	0.00%
2018/05/11	4	75.73	4	75.15	75.90	0	8,772	0.00%
2018/05/10	9	75.29	35	75.76	76.00	-26	8,738	-0.30%
2018/05/09	0	0.00	2	72.20	71.90	-2	8,561	-0.02%
2018/05/08	1	71.20	0	0.00	69.60	1	8,500	0.01%
2018/05/07	0	0.00	2	69.80	71.60	-2	8,561	-0.02%
2018/05/04	3	68.20	0	0.00	69.30	3	8,656	0.03%
2018/05/03	0	0.00	7	66.67	66.30	-7	8,631	-0.08%
2018/05/02	3	65.30	4	65.63	64.70	-1	8,727	-0.01%
2018/04/27	0	0.00	1	63.90	63.90	-1	9,098	-0.01%
2018/04/26	7	64.19	9	64.47	63.50	-2	9,209	-0.02%
2018/04/25	3	64.57	1	64.50	64.50	2	9,162	0.02%
2018/04/24	3	65.83	4	65.38	65.90	-1	9,217	-0.01%
2018/04/23	1	65.40	0	0.00	65.40	1	9,242	0.01%
2018/04/20	3	65.13	5	64.54	64.50	-2	9,316	-0.02%
2018/04/19	2	67.55	0	0.00	67.10	2	9,236	0.02%
2018/04/18	1	66.90	2	66.95	67.00	-1	9,337	-0.01%
2018/04/17	4	65.60	0	0.00	65.80	4	9,534	0.04%
2018/04/16	0	0.00	2	67.10	66.70	-2	9,561	-0.02%
2018/04/13	7	70.01	3	70.53	69.50	4	9,646	0.04%
2018/04/12	8	72.43	0	0.00	71.20	8	9,783	0.08%
2018/04/11	1	72.30	9	71.87	73.20	-8	9,756	-0.08%
2018/04/10	5	69.30	0	0.00	67.80	5	9,676	0.05%
2018/04/09	0	0.00	8	71.44	70.00	-8	9,651	-0.08%
2018/04/03	1	69.60	2	69.10	68.50	-1	9,496	-0.01%
2018/04/02	5	68.66	2	68.20	67.70	3	9,481	0.03%
2018/03/30	0	0.00	3	66.97	66.10	-3	9,371	-0.03%
2018/03/29	6	68.03	0	0.00	67.90	6	9,346	0.06%
2018/03/27	1	67.70	2	67.80	67.60	-1	9,274	-0.01%
2018/03/26	0	0.00	1	67.50	67.30	-1	9,309	-0.01%
2018/03/23	6	65.53	2	66.90	66.60	4	9,455	0.04%
2018/03/22	11	66.43	3	65.93	66.00	8	9,397	0.09%
2018/03/21	2	67.45	1	66.80	66.70	1	9,471	0.01%
2018/03/20	0	0.00	1	67.20	67.20	-1	9,688	-0.01%
2018/03/19	3	66.97	1	66.90	66.90	2	9,804	0.02%
2018/03/15	1	67.70	0	0.00	67.70	1	9,560	0.01%
2018/03/14	3	67.00	2	66.60	66.30	1	9,556	0.01%
2018/03/13	3	66.63	0	0.00	66.30	3	9,590	0.03%
2018/03/12	0	0.00	3	67.43	66.60	-3	9,519	-0.03%
2018/03/09	5	70.20	3	69.57	69.40	2	9,414	0.02%
2018/03/08	12	74.75	9	75.13	72.40	3	9,334	0.03%
2018/03/07	1	71.00	0	0.00	72.70	1	8,991	0.01%
2018/03/06	0	0.00	3	69.10	69.30	-3	8,905	-0.03%
2018/03/05	1	69.50	2	70.30	69.90	-1	8,961	-0.01%
2018/03/02	3	69.40	1	68.30	68.10	2	8,984	0.02%
2018/03/01	3	69.20	2	70.10	70.80	1	9,006	0.01%
2018/02/27	3	72.93	1	70.90	70.30	2	8,924	0.02%
2018/02/26	2	72.60	3	72.73	72.60	-1	8,835	-0.01%
2018/02/23	1	72.50	1	74.50	72.10	0	8,758	0.00%
2018/02/22	3	72.83	3	73.40	72.50	0	8,743	0.00%
2018/02/21	7	71.83	5	71.38	74.10	2	8,709	0.02%
2018/02/12	1	67.90	0	0.00	67.40	1	8,591	0.01%
2018/02/09	1	67.20	2	67.90	66.30	-1	8,509	-0.01%
2018/02/08	1	66.50	0	0.00	67.00	1	8,355	0.01%
2018/02/07	3	68.30	3	68.90	66.00	0	8,327	0.00%
2018/02/06	3	63.30	10	64.47	64.70	-7	8,225	-0.09%
2018/02/05	0	0.00	3	69.80	69.00	-3	8,162	-0.04%
2018/02/02	0	0.00	3	73.50	74.40	-3	8,218	-0.04%
2018/02/01	0	0.00	3	71.87	71.70	-3	8,375	-0.04%
2018/01/31	3	74.30	3	73.33	72.70	0	8,392	0.00%
2018/01/30	3	73.27	3	73.37	74.20	0	8,342	0.00%
2018/01/29	12	74.79	10	74.75	75.00	2	8,311	0.02%
2018/01/26	1	70.60	0	0.00	70.40	1	8,146	0.01%
2018/01/25	4	71.80	2	72.30	72.80	2	8,089	0.02%
2018/01/24	7	71.07	4	71.53	70.30	3	8,017	0.04%
2018/01/23	0	0.00	1	67.30	67.00	-1	7,896	-0.01%
2018/01/22	1	67.30	1	67.50	67.30	0	7,883	0.00%
2018/01/18	0	0.00	5	64.20	64.20	-5	7,966	-0.06%
2018/01/17	0	0.00	2	64.80	65.20	-2	8,030	-0.02%
2018/01/16	3	64.23	1	65.00	63.00	2	8,226	0.02%
2018/01/15	0	0.00	1	64.60	63.30	-1	8,247	-0.01%
2018/01/12	5	65.60	2	66.60	65.60	3	8,190	0.04%
2018/01/11	3	66.23	2	63.60	68.00	1	8,023	0.01%
2018/01/10	2	63.00	2	62.60	61.90	0	7,768	0.00%
2018/01/09	2	63.20	0	0.00	61.50	2	7,634	0.03%
2018/01/08	3	59.60	7	61.30	61.00	-4	7,466	-0.05%
2018/01/05	0	0.00	2	57.70	58.20	-2	7,233	-0.03%
2018/01/04	2	57.70	5	58.04	59.20	-3	7,106	-0.04%
2018/01/03	5	54.72	10	53.77	55.30	-5	6,888	-0.07%