技嘉 (2376)-兆豐-桃鶯券商分點個股進出

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
307.0
漲跌
▼3.0
漲幅
-0.97%
成交量
8,567張
產業
上市電腦週邊類股
1777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-桃鶯券商分點個股進出

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-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	306.50	3.1	305.98	307.00	-2.1	19,496	-0.01%
2024/05/08	8	314.94	7.1	314.34	311.50	0.9	19,933	0.00%
2024/05/07	5	301.60	9.2	299.39	312.00	-4.2	20,004	-0.02%
2024/05/06	12.2	291.18	1.3	294.79	292.00	10.9	19,941	0.05%
2024/05/03	4	288.25	1	294.00	286.00	3	20,066	0.01%
2024/05/02	7.4	288.35	0	0.00	288.50	7.4	20,359	0.04%
2024/04/29	2	299.00	0	300.50	301.00	2	20,774	0.01%
2024/04/26	0	0.00	1	297.04	295.50	-1	21,500	0.00%
2024/04/25	1	292.00	0	0.00	290.50	1	21,841	0.00%
2024/04/24	3	295.33	2.1	296.69	299.50	0.9	21,890	0.00%
2024/04/23	0	283.00	0	0.00	281.00	0	21,915	0.00%
2024/04/22	0.2	285.50	1.3	283.11	282.50	-1.1	21,890	0.00%
2024/04/19	2.3	294.67	1	288.00	292.50	1.3	21,857	0.01%
2024/04/18	1.1	303.41	1	307.00	302.00	0.1	21,884	0.00%
2024/04/17	4	303.75	10	303.30	308.00	-6	22,149	-0.03%
2024/04/16	9	302.17	2	302.50	302.00	7	22,111	0.03%
2024/04/15	9	306.21	6	304.33	302.00	3	22,218	0.01%
2024/04/12	4.3	322.46	3	318.00	318.00	1.3	22,071	0.01%
2024/04/11	4	320.50	4	320.75	320.50	0	22,015	0.00%
2024/04/10	21.2	334.88	7.2	324.04	320.00	14	21,964	0.06%
2024/04/09	3	340.17	22.1	334.26	335.00	-19.1	21,664	-0.09%
2024/04/08	1.2	334.84	16	328.35	340.00	-14.8	21,721	-0.07%
2024/04/03	12	316.46	3	315.83	317.50	9	21,494	0.04%
2024/04/02	6	317.08	4	314.88	317.00	2	21,370	0.01%
2024/04/01	4.1	318.01	3.2	318.28	318.50	0.9	21,222	0.00%
2024/03/29	11	319.32	17.1	318.15	316.00	-6.1	21,146	-0.03%
2024/03/28	1	308.50	5	310.01	313.00	-4	20,885	-0.02%
2024/03/27	2	306.75	2	307.51	310.00	0	20,888	0.00%
2024/03/26	4.1	306.74	5	303.80	304.50	-0.9	20,952	0.00%
2024/03/25	8.1	308.54	6	306.76	306.00	2.1	20,978	0.01%
2024/03/22	32	300.52	3	301.53	303.00	29	21,011	0.14%
2024/03/21	7.1	294.04	2.2	290.92	291.00	5	20,568	0.02%
2024/03/20	7.5	298.32	1	295.00	295.00	6.5	20,540	0.03%
2024/03/19	1	305.00	3	310.00	305.00	-2	20,591	-0.01%
2024/03/18	4.1	307.31	1	310.50	310.50	3.1	20,605	0.02%
2024/03/15	6.3	314.74	2	318.00	313.00	4.3	20,670	0.02%
2024/03/14	0.1	320.00	0	0.00	317.50	0.1	20,584	0.00%
2024/03/13	6.5	337.74	8.7	342.36	328.00	-2.2	20,968	-0.01%
2024/03/12	7.3	359.03	4	357.25	355.00	3.3	20,947	0.02%
2024/03/11	14.7	364.50	13	365.50	360.00	1.6	21,071	0.01%
2024/03/08	12	365.11	13	362.88	358.00	-1	20,879	0.00%
2024/03/07	4	361.25	3	364.67	359.00	1	20,680	0.00%
2024/03/06	2.2	364.86	4	362.13	362.50	-1.8	20,673	-0.01%
2024/03/05	15.1	362.64	15	359.03	361.50	0.1	20,875	0.00%
2024/03/04	9.1	366.74	16.9	362.02	354.50	-7.7	20,978	-0.04%
2024/03/01	6.3	356.10	16	356.94	361.00	-9.8	20,553	-0.05%
2024/02/29	19	342.53	5	340.80	345.00	14	20,268	0.07%
2024/02/27	2.3	332.43	0	0.00	334.00	2.3	20,072	0.01%
2024/02/26	4.2	336.26	5	335.00	335.00	-0.8	20,034	0.00%
2024/02/23	7.4	350.24	19	352.74	342.50	-11.7	20,105	-0.06%
2024/02/22	31	360.88	27.2	357.22	347.00	3.8	20,284	0.02%
2024/02/21	9	347.83	10	349.50	347.50	-1	19,874	-0.01%
2024/02/20	27	356.96	10	356.20	357.00	17	19,790	0.09%
2024/02/19	17	370.68	17.1	370.42	366.50	-0.1	19,592	0.00%
2024/02/16	16	378.97	13	379.96	381.00	3	19,637	0.02%
2024/02/15	7	362.00	21.5	366.45	370.50	-14.5	19,260	-0.08%
2024/02/05	5	337.70	3	340.33	337.00	2	18,948	0.01%
2024/02/02	7	334.00	9.4	331.88	333.00	-2.4	18,947	-0.01%
2024/02/01	5.2	306.41	6	307.33	313.50	-0.8	18,987	0.00%
2024/01/31	1	306.00	3.1	312.44	309.00	-2.1	19,098	-0.01%
2024/01/30	3	305.00	4.1	305.96	305.00	-1.1	19,085	-0.01%
2024/01/29	1	290.00	3.1	291.77	295.00	-2.1	19,111	-0.01%
2024/01/26	4.1	285.71	3	287.67	284.00	1.1	19,311	0.01%
2024/01/25	17	294.53	737	294.48	292.00	-720	19,532	-3.69%	大賣/鉅額交易
2024/01/24	8.1	292.39	12	294.29	293.50	-3.9	19,400	-0.02%
2024/01/23	106.2	292.91	105.2	294.47	291.00	1	19,559	0.01%	大買/大賣/
2024/01/22	13	289.96	23	292.09	297.50	-10	19,345	-0.05%
2024/01/19	3.1	270.52	14.8	268.76	270.50	-11.7	18,793	-0.06%
2024/01/17	4	261.50	4	262.25	257.00	0	18,829	0.00%
2024/01/16	1	262.00	3	261.17	261.50	-2	18,890	-0.01%
2024/01/15	3	261.17	2	261.75	260.50	1	19,056	0.01%
2024/01/12	5	261.50	7	263.07	262.00	-2	19,319	-0.01%
2024/01/11	4	263.00	5.4	259.49	263.00	-1.4	19,423	-0.01%
2024/01/10	1	247.50	0	0.00	247.50	1	19,718	0.01%
2024/01/09	2	252.98	7	253.43	252.00	-5	19,960	-0.02%
2024/01/08	3	245.00	2	243.00	241.50	1	19,988	0.01%
2024/01/05	1	242.50	13	245.69	243.00	-12	20,430	-0.06%
2024/01/04	5.1	248.51	0	0.00	247.00	5.1	20,781	0.02%
2024/01/03	4.1	248.89	2	247.25	247.50	2.1	21,367	0.01%
2024/01/02	9.3	255.46	4	254.00	255.00	5.3	21,383	0.02%
2023/12/29	1.1	265.10	1	267.00	266.00	0.1	21,203	0.00%
2023/12/28	0.2	265.17	1	266.50	265.50	-0.9	21,225	0.00%
2023/12/27	100	262.00	100	264.00	264.00	0	21,380	0.00%
2023/12/26	1.1	262.59	1	263.50	264.00	0.1	21,804	0.00%
2023/12/25	0.1	262.50	2	263.25	263.50	-1.9	22,253	-0.01%
2023/12/22	1	264.00	0	0.00	259.00	1	22,547	0.00%
2023/12/21	2	259.50	1.1	261.82	262.00	0.9	22,777	0.00%
2023/12/20	53.1	259.05	54	261.56	261.50	-0.9	23,024	0.00%
2023/12/19	122.1	254.60	65	256.43	260.00	57.1	23,341	0.24%	大買/
2023/12/18	4	256.88	7	257.36	255.50	-3	23,623	-0.01%
2023/12/15	104	255.05	102.6	256.70	254.00	1.5	24,052	0.01%	大買/大賣/
2023/12/14	11.5	258.17	15	257.03	257.50	-3.5	24,102	-0.01%
2023/12/13	9	253.00	8	251.38	250.00	1	24,239	0.00%
2023/12/12	5.1	252.80	6	252.92	250.50	-1	24,357	0.00%
2023/12/11	109.2	254.11	105.1	255.42	251.50	4.1	24,544	0.02%	大買/大賣/
2023/12/08	23.2	263.50	41.3	264.94	258.50	-18.2	24,567	-0.07%
2023/12/07	22.2	257.51	38	257.55	259.50	-15.9	24,442	-0.06%
2023/12/06	18	242.55	120	243.42	243.50	-102	24,601	-0.41%	大賣/鉅額交易
2023/12/05	3	230.17	4	230.38	228.50	-1	24,768	0.00%
2023/12/04	104.1	240.93	2	239.25	236.00	102.1	25,017	0.41%	大買/鉅額交易
2023/12/01	103.1	244.55	101	247.00	246.00	2.1	25,087	0.01%	大買/大賣/
2023/11/30	8.1	247.89	7	250.43	250.00	1.1	25,309	0.00%
2023/11/29	11	243.18	18.2	243.38	243.50	-7.2	25,290	-0.03%
2023/11/28	1	235.50	1	234.50	235.00	0	25,443	0.00%
2023/11/27	0.1	230.50	0	0.00	230.00	0.1	26,463	0.00%
2023/11/24	1.1	234.00	0	0.00	232.00	1.1	26,978	0.00%
2023/11/22	11	234.45	2	235.50	233.50	9	27,809	0.03%
2023/11/21	5.1	246.01	3	243.17	244.00	2.1	27,996	0.01%
2023/11/20	5	232.00	5	233.00	233.00	0	28,514	0.00%
2023/11/16	1	231.00	2	231.50	233.00	-1	29,414	0.00%
2023/11/15	5	231.40	2	235.00	228.50	3	29,340	0.01%
2023/11/14	5	229.40	3.1	226.89	229.50	2	29,350	0.01%
2023/11/13	105	227.10	103	231.09	225.50	2	29,605	0.01%	大買/大賣/
2023/11/10	4	225.88	5	226.20	230.50	-1	29,695	0.00%
2023/11/09	20	230.50	19	229.50	231.00	1	29,822	0.00%
2023/11/08	10.1	225.35	20	225.90	224.50	-9.9	29,683	-0.03%
2023/11/07	9	218.17	7	219.93	220.50	2	29,783	0.01%
2023/11/06	26	217.12	19	218.89	220.00	7	30,121	0.02%
2023/11/03	20	224.33	9	226.44	220.50	11	30,274	0.04%
2023/11/02	5	227.30	2	225.75	226.50	3	30,540	0.01%
2023/11/01	2	217.50	3	218.50	221.00	-1	30,490	0.00%
2023/10/31	1.2	222.85	7	228.21	217.50	-5.9	30,708	-0.02%
2023/10/30	9	236.44	9	231.94	232.50	0	30,679	0.00%
2023/10/27	5	235.40	5	234.60	235.50	0	30,856	0.00%
2023/10/26	75	232.09	5	233.50	232.00	70	31,051	0.23%
2023/10/25	14	246.68	12	247.63	245.50	2	31,115	0.01%
2023/10/24	9	240.67	10	243.15	247.00	-1	31,257	0.00%
2023/10/23	4	242.75	4	241.63	239.00	0	31,608	0.00%
2023/10/20	10	240.40	8	239.13	241.50	2	32,203	0.01%
2023/10/19	6	244.50	5	243.60	243.00	1	32,573	0.00%
2023/10/18	13.2	253.98	7	249.29	246.00	6.2	33,002	0.02%
2023/10/17	11	266.45	8	268.19	261.50	3	32,569	0.01%
2023/10/16	5.2	268.06	5	266.40	265.50	0.2	32,685	0.00%
2023/10/13	14	271.18	16	271.06	271.00	-2	33,080	-0.01%
2023/10/12	27	285.02	18	285.06	284.50	9	32,909	0.03%
2023/10/11	31	290.13	29	285.03	274.00	2	33,130	0.01%
2023/10/06	2	288.75	3	291.33	289.50	-1	33,267	0.00%
2023/10/05	3	287.83	3	288.50	288.00	0	33,634	0.00%
2023/10/04	5	287.00	3	288.50	287.50	2	33,823	0.01%
2023/10/03	5.5	290.36	5	290.20	290.00	0.5	34,036	0.00%
2023/10/02	12	295.38	19	293.53	290.00	-7	34,069	-0.02%
2023/09/28	18.1	287.46	11	283.50	281.50	7.1	33,874	0.02%
2023/09/27	7	276.57	10	281.25	284.50	-3	33,745	-0.01%
2023/09/26	8	280.44	10.2	281.56	275.50	-2.2	33,843	-0.01%
2023/09/25	114	274.86	109	277.66	274.50	5	33,822	0.01%	大買/大賣/
2023/09/22	10	269.65	12	272.93	279.00	-2	33,668	-0.01%
2023/09/21	12	266.58	11.1	267.07	268.50	0.9	33,359	0.00%
2023/09/20	19	265.03	19.1	265.99	263.50	-0.1	33,008	0.00%
2023/09/19	5	259.40	4	254.50	253.50	1	32,760	0.00%
2023/09/18	4.1	260.11	2	262.00	260.00	2.1	32,765	0.01%
2023/09/15	3.1	272.22	7	273.71	271.50	-4	32,493	-0.01%
2023/09/14	13.3	277.08	6	279.83	278.00	7.3	32,446	0.02%
2023/09/13	3	266.83	3	268.00	267.50	0	32,186	0.00%
2023/09/12	107	270.17	4.2	276.08	270.50	102.9	32,289	0.32%	大買/鉅額交易
2023/09/11	422.3	281.64	12	282.50	279.50	410.3	32,135	1.28%	大買/鉅額交易
2023/09/08	116	312.57	20	317.05	307.50	96	31,678	0.30%	大買/
2023/09/07	5	308.00	6	312.42	314.50	-1	31,645	0.00%
2023/09/06	15	308.40	3	309.67	306.50	12	31,971	0.04%
2023/09/05	3.2	312.38	2	314.25	311.00	1.2	32,151	0.00%
2023/09/04	9.2	318.80	4	318.63	316.00	5.2	31,990	0.02%
2023/09/01	9	336.50	12	325.38	323.00	-3	32,027	-0.01%
2023/08/31	15.3	346.07	9	346.94	341.00	6.3	31,778	0.02%
2023/08/30	18	363.56	17	364.91	354.00	1	31,011	0.00%
2023/08/29	9	351.61	13	353.42	354.00	-4	31,023	-0.01%
2023/08/28	7	343.14	8.2	344.57	345.00	-1.2	30,750	0.00%
2023/08/25	23	343.74	20	345.28	342.50	3	30,385	0.01%
2023/08/24	27.1	352.79	23.1	356.62	354.00	4	30,075	0.01%
2023/08/23	7	331.14	6	331.25	334.50	1	29,494	0.00%
2023/08/22	19	337.13	30	336.12	335.50	-11	30,070	-0.04%
2023/08/21	1	314.00	0	0.00	310.50	1	29,770	0.00%
2023/08/18	9	310.44	8	317.75	312.00	1	29,911	0.00%
2023/08/17	13	328.85	11	334.82	331.00	2	29,649	0.01%
2023/08/16	3	317.00	5	319.30	334.50	-2	29,316	-0.01%
2023/08/15	5	314.20	10	314.05	316.00	-5	29,189	-0.02%
2023/08/14	2	288.98	3	291.17	296.00	-1	29,144	0.00%
2023/08/11	38	299.46	35	301.33	300.50	3	29,103	0.01%
2023/08/10	14	302.39	15	301.53	296.00	-1	28,971	0.00%
2023/08/09	10	341.90	4	336.50	328.50	6	28,392	0.02%
2023/08/08	11.3	337.99	15.3	339.34	333.50	-4	27,833	-0.01%
2023/08/07	20.1	325.31	18	328.17	336.50	2.1	27,317	0.01%
2023/08/04	13.2	309.80	6	308.83	306.00	7.2	27,098	0.03%
2023/08/02	5	305.10	19	322.99	297.00	-14	26,783	-0.05%
2023/08/01	5	315.30	5	312.20	319.00	0	26,423	0.00%
2023/07/31	24.4	323.20	1	333.00	314.00	23.4	26,171	0.09%
2023/07/28	5	340.41	5	341.90	347.50	0	25,871	0.00%
2023/07/27	16	337.06	13	332.46	332.00	3	25,518	0.01%
2023/07/26	8	337.86	7	339.00	333.00	1	25,212	0.00%
2023/07/25	15.1	367.34	21	363.82	352.50	-5.9	24,586	-0.02%
2023/07/24	13	334.19	14	338.21	354.50	-1	23,766	0.00%
2023/07/21	11	322.27	10.1	323.48	322.50	0.9	23,010	0.00%
2023/07/20	2	303.50	1	301.00	305.00	1	22,300	0.00%
2023/07/19	1	301.58	10	308.20	298.50	-9	22,068	-0.04%
2023/07/18	33	300.39	24	300.35	312.50	9	21,625	0.04%
2023/07/17	2	304.75	4	297.38	293.50	-2	20,944	-0.01%
2023/07/14	25.1	297.05	31.2	291.63	296.00	-6.1	20,668	-0.03%
2023/07/13	23	318.25	11.1	316.23	295.50	11.9	20,034	0.06%
2023/07/12	9	296.00	10	293.66	304.00	-1	19,203	-0.01%
2023/07/11	7.2	276.69	5.1	276.62	276.50	2.2	18,647	0.01%
2023/07/10	16	272.00	23	269.74	273.50	-7	18,304	-0.04%
2023/07/07	2	259.25	5	261.70	261.00	-3	17,909	-0.02%
2023/07/06	3	265.67	5	261.30	264.00	-2	17,667	-0.01%
2023/07/05	8.2	263.91	3.1	266.52	265.00	5.1	17,349	0.03%
2023/07/04	8	263.50	11	259.68	272.50	-3	16,996	-0.02%
2023/07/03	0.1	252.00	4	252.63	248.00	-4	16,641	-0.02%
2023/06/30	5	237.50	2	238.50	243.50	3	16,329	0.02%
2023/06/29	5	231.50	5	230.10	233.00	0	16,120	0.00%
2023/06/28	4	234.25	6	229.83	227.00	-2	15,875	-0.01%
2023/06/27	8	235.88	8	233.00	233.00	0	15,635	0.00%
2023/06/26	4	246.38	0	0.00	243.50	4	15,298	0.03%
2023/06/21	2	260.00	3	257.33	260.00	-1	15,061	-0.01%
2023/06/20	2	255.25	0	0.00	256.00	2	14,909	0.01%
2023/06/19	0	0.00	3	252.17	252.50	-3	14,742	-0.02%
2023/06/16	4	257.13	6	255.17	254.50	-2	14,558	-0.01%
2023/06/15	15	247.57	7	246.79	246.00	8	14,123	0.06%
2023/06/14	3	242.67	9	244.17	242.50	-6	13,790	-0.04%
2023/06/13	1	243.00	0.1	242.50	245.00	1	13,545	0.01%
2023/06/12	19	250.84	12	246.46	243.00	7	13,144	0.05%
2023/06/09	15	234.60	18	233.53	240.50	-3	12,421	-0.02%
2023/06/08	3	219.18	2	220.25	219.00	1	11,937	0.01%
2023/06/07	12	220.25	9	219.17	224.50	3	11,744	0.03%
2023/06/06	3	209.33	1.3	211.64	209.00	1.7	11,416	0.01%
2023/06/05	4.3	209.23	3	209.83	211.50	1.3	11,220	0.01%
2023/06/02	11	199.23	29.2	202.96	203.00	-18.2	10,857	-0.17%
2023/06/01	10.2	187.54	3	188.50	190.50	7.2	10,204	0.07%
2023/05/31	4	184.88	5	187.40	186.50	-1	9,895	-0.01%
2023/05/30	3	183.50	6	182.67	184.50	-3	9,695	-0.03%
2023/05/29	20	183.70	6	185.00	186.00	14	9,462	0.15%
2023/05/26	15	187.43	9	186.06	185.00	6	9,012	0.07%
2023/05/25	1	178.50	2	180.50	180.00	-1	8,182	-0.01%
2023/05/24	3	164.50	4	165.75	165.00	-1	7,686	-0.01%
2023/05/19	2	162.00	0	0.00	164.00	2	7,143	0.03%
2023/05/18	0	0.00	1	155.00	159.50	-1	6,904	-0.01%
2023/05/17	0	0.00	54	148.00	149.50	-54	6,508	-0.83%
2023/05/16	2	144.00	3	143.83	144.50	-1	6,089	-0.02%
2023/05/15	1	138.00	0	0.00	135.50	1	5,715	0.02%
2023/05/11	0	0.00	21.1	140.88	141.00	-21.1	5,621	-0.38%
2023/05/10	2	135.25	1	137.00	139.50	1	5,636	0.02%
2023/05/09	0	0.00	2.3	138.78	139.00	-2.3	5,615	-0.04%
2023/05/08	2	135.50	0	0.00	135.00	2	5,574	0.04%
2023/05/05	0	0.00	4	137.00	137.00	-4	5,671	-0.07%
2023/05/04	0	0.00	7	134.71	136.00	-7	5,687	-0.12%
2023/04/27	0	0.00	1	131.50	131.50	-1	5,916	-0.02%
2023/04/26	0	0.00	1	129.00	129.00	-1	5,943	-0.02%
2023/04/25	5	130.90	0	0.00	129.00	5	5,983	0.08%
2023/04/24	5	132.20	1	133.50	135.00	4	5,966	0.07%
2023/04/21	1	132.50	0	0.00	132.00	1	6,020	0.02%
2023/04/20	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2023/04/19	1	132.00	1	132.50	134.50	0	6,132	0.00%
2023/04/18	0.3	136.00	0	0.00	135.50	0.3	6,115	0.00%
2023/04/17	1	135.50	0	0.00	135.00	1	6,169	0.02%
2023/04/14	0	0.00	1	134.00	134.50	-1	6,224	-0.02%
2023/04/13	21	132.48	3	132.00	132.00	18	6,302	0.29%
2023/04/11	0	0.00	1	136.00	135.50	-1	6,291	-0.02%
2023/04/10	0	0.00	1	135.50	136.50	-1	6,250	-0.02%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	1	134.50	0	0.00	138.00	1	6,239	0.02%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	1	132.00	4	133.38	133.00	-3	6,240	-0.05%
2023/03/29	0	0.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/28	1	126.50	0	0.00	128.00	1	6,421	0.02%
2023/03/27	2	127.75	0	0.00	128.00	2	6,570	0.03%
2023/03/24	2	127.75	2	128.00	129.00	0	6,994	0.00%
2023/03/23	1	125.50	4	125.38	126.00	-3	7,530	-0.04%
2023/03/22	0	0.00	5.1	122.00	123.50	-5.1	7,667	-0.07%
2023/03/21	0	0.00	1	119.50	120.00	-1	7,596	-0.01%
2023/03/20	1	118.50	2	119.25	120.00	-1	7,621	-0.01%
2023/03/17	2	118.75	8	117.50	118.50	-6	7,610	-0.08%
2023/03/15	0	0.00	12.1	119.62	119.00	-12.1	7,704	-0.16%
2023/03/14	1	117.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	12	117.96	0	0.00	118.50	12	7,758	0.15%
2023/03/10	6	118.75	12	119.92	120.00	-6	7,731	-0.08%
2023/03/09	9	119.06	11	119.45	119.00	-2	7,803	-0.03%
2023/03/08	2	117.25	0	0.00	117.00	2	7,802	0.03%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/03	0	0.00	0.1	119.50	119.00	-0.1	8,044	0.00%
2023/03/01	5	118.00	0	0.00	120.50	5	8,133	0.06%
2023/02/24	0	0.00	0.1	122.00	119.00	-0.1	8,196	0.00%
2023/02/23	1	120.00	6	121.00	120.50	-5	8,349	-0.06%
2023/02/22	0.1	115.50	0	0.00	117.50	0.1	8,626	0.00%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	5	118.00	0	0.00	117.50	5	9,090	0.06%
2023/02/16	5	121.00	5	121.00	121.00	0	9,203	0.00%
2023/02/15	5	118.00	0	0.00	119.00	5	9,259	0.05%
2023/02/14	5	118.00	7	119.00	119.00	-2	9,307	-0.02%
2023/02/09	2	118.50	0	0.00	117.00	2	9,760	0.02%
2023/02/08	0	0.00	2.1	121.69	120.00	-2.1	9,879	-0.02%
2023/02/07	0	0.00	4	118.63	119.50	-4	9,880	-0.04%
2023/02/06	1	114.00	1	116.00	116.00	0	9,766	0.00%
2023/02/03	4	114.75	0	0.00	114.50	4	9,695	0.04%
2023/02/02	0	0.00	1	117.00	118.00	-1	9,613	-0.01%
2023/01/30	0	0.00	2.4	119.29	119.50	-2.4	9,570	-0.03%
2023/01/13	0	0.00	4	114.00	114.00	-4	9,583	-0.04%
2023/01/11	3	113.33	1	114.50	114.50	2	10,011	0.02%
2023/01/09	0	0.00	1	114.00	113.50	-1	10,464	-0.01%
2023/01/06	0	0.00	4	111.63	112.00	-4	10,450	-0.04%
2023/01/05	5	111.20	2	110.00	110.50	3	10,448	0.03%
2023/01/04	5	111.10	2	111.75	112.00	3	10,370	0.03%
2023/01/03	0	0.00	8	108.75	111.00	-8	10,354	-0.08%
2022/12/30	1	107.50	2	106.50	106.50	-1	10,334	-0.01%
2022/12/29	1	105.50	7	107.00	107.50	-6	10,358	-0.06%
2022/12/28	1	105.00	2	104.50	105.50	-1	10,389	-0.01%
2022/12/27	0	0.00	2	106.00	106.00	-2	10,486	-0.02%
2022/12/26	2	107.75	0.3	105.50	105.00	1.7	10,496	0.02%
2022/12/23	1	103.50	0	0.00	106.50	1	10,489	0.01%
2022/12/22	3	103.83	2	104.00	105.00	1	10,577	0.01%
2022/12/21	1.3	101.50	0.1	101.50	101.00	1.2	10,486	0.01%
2022/12/20	1	102.00	0	0.00	100.00	1	10,440	0.01%
2022/12/19	10	103.85	1	104.50	103.00	9	10,318	0.09%
2022/12/16	5	108.20	2	107.75	107.00	3	10,187	0.03%
2022/12/15	4	112.88	23.2	114.21	114.00	-19.2	9,893	-0.19%
2022/12/14	6	106.67	8	107.19	107.00	-2	9,425	-0.02%
2022/12/13	1	102.00	0	0.00	102.50	1	9,380	0.01%
2022/12/08	17	102.82	12	101.29	102.50	5	9,983	0.05%
2022/12/07	2	100.25	0	0.00	101.00	2	10,046	0.02%
2022/12/06	6	104.08	9	103.06	103.50	-3	10,246	-0.03%
2022/12/05	10.2	109.25	0	0.00	108.00	10.2	10,310	0.10%
2022/12/02	8	111.50	0	0.00	111.00	8	10,365	0.08%
2022/11/30	1	110.00	1	108.50	108.00	0	10,259	0.00%
2022/11/29	0	0.00	1	108.50	108.00	-1	10,182	-0.01%
2022/11/28	0	0.00	2	108.50	108.50	-2	10,151	-0.02%
2022/11/25	0	0.00	1.2	107.57	107.50	-1.2	10,102	-0.01%
2022/11/24	1.2	106.00	1	107.00	107.00	0.2	9,830	0.00%
2022/11/23	3	106.50	2	106.00	105.50	1	9,809	0.01%
2022/11/22	3	106.67	2	108.00	107.00	1	9,772	0.01%
2022/11/21	1	108.00	0.2	110.50	108.00	0.8	9,725	0.01%
2022/11/18	1	111.50	9	112.50	113.00	-8	9,512	-0.08%
2022/11/17	0	0.00	8	104.50	107.00	-8	9,089	-0.09%
2022/11/16	8	104.00	8.8	103.87	104.00	-0.8	8,886	-0.01%
2022/11/15	0	0.00	1	99.20	99.00	-1	8,682	-0.01%
2022/11/14	7.3	99.79	3.1	99.36	100.50	4.2	8,649	0.05%
2022/11/11	0.7	103.00	10	105.00	101.00	-9.3	8,571	-0.11%
2022/11/10	0.6	99.45	0	0.00	100.50	0.6	8,519	0.01%
2022/11/09	2	100.00	12	102.46	102.50	-10	8,495	-0.12%
2022/11/08	5.4	102.38	0	0.00	101.00	5.4	8,550	0.06%
2022/11/07	2	101.50	11.2	99.91	102.00	-9.2	8,528	-0.11%
2022/11/04	3.1	96.26	3	96.60	96.80	0.1	8,287	0.00%
2022/11/03	3	95.50	5	94.50	95.10	-2	8,107	-0.02%
2022/10/31	0	0.00	1	92.00	92.50	-1	8,003	-0.01%
2022/10/27	0	0.00	5	92.50	93.00	-5	8,161	-0.06%
2022/10/25	0	0.00	3	90.00	90.20	-3	8,121	-0.04%
2022/10/24	2	91.30	0	0.00	90.00	2	8,135	0.02%
2022/10/21	0	0.00	1	89.70	90.30	-1	8,075	-0.01%
2022/10/20	4	89.25	1	90.70	90.00	3	8,092	0.04%
2022/10/19	1	89.70	1	91.70	91.60	0	8,056	0.00%
2022/10/18	2	88.75	2	89.70	89.30	0	7,844	0.00%
2022/10/17	2	81.05	2	82.05	83.10	0	7,549	0.00%
2022/10/14	2	82.50	0	0.00	82.10	2	7,581	0.03%
2022/10/13	1	82.70	3	83.30	82.90	-2	7,723	-0.03%
2022/10/12	0	0.00	1	83.20	82.70	-1	7,919	-0.01%
2022/10/11	0	0.00	1	83.40	82.90	-1	7,973	-0.01%
2022/10/07	1	87.08	0	0.00	84.80	1	7,914	0.01%
2022/10/05	4	90.93	0	0.00	90.60	4	7,777	0.05%
2022/10/03	1	88.20	1	87.90	88.40	0	7,675	0.00%
2022/09/30	1	88.00	0	0.00	88.30	1	7,713	0.01%
2022/09/29	1	90.10	2	89.05	88.90	-1	7,691	-0.01%
2022/09/28	1	88.80	1	89.60	88.40	0	7,664	0.00%
2022/09/27	2	88.80	1	87.50	89.00	1	7,667	0.01%
2022/09/26	0	0.00	1	89.00	89.20	-1	7,668	-0.01%
2022/09/21	1	90.79	1	90.30	90.00	0	7,830	0.00%
2022/09/20	1	92.90	0	0.00	93.20	1	7,646	0.01%
2022/09/19	4	95.33	4	95.68	95.30	0	7,475	0.00%
2022/09/16	2	94.40	1	94.40	93.70	1	7,292	0.01%
2022/09/15	1.1	92.76	5	95.20	95.50	-4	7,172	-0.06%
2022/09/14	2	91.40	2	92.20	91.00	0	6,920	0.00%
2022/09/13	4	94.63	6	94.93	92.90	-2	6,768	-0.03%
2022/09/12	4	90.55	5	90.84	91.10	-1	6,573	-0.02%
2022/09/08	0	0.00	6	84.42	86.20	-6	6,484	-0.09%
2022/09/07	0	0.00	15	80.30	80.30	-15	6,467	-0.23%
2022/09/05	1	83.60	0	0.00	83.50	1	6,663	0.02%
2022/09/01	1	84.40	0	0.00	83.90	1	6,762	0.01%
2022/08/30	2	85.05	2	84.75	84.50	0	6,789	0.00%
2022/08/29	0	84.70	0	0.00	84.80	0	6,829	0.00%
2022/08/26	0	0.00	3	86.57	87.00	-3	6,799	-0.04%
2022/08/25	0	0.00	4	85.28	85.70	-4	6,768	-0.06%
2022/08/24	0	83.40	0	0.00	83.50	0	6,749	0.00%
2022/08/23	1	83.50	0	0.00	83.50	1	6,791	0.01%
2022/08/22	1	85.60	0	0.00	85.00	1	6,893	0.01%
2022/08/19	1	87.40	4	86.98	87.10	-3	6,903	-0.04%
2022/08/18	4	86.53	2.1	86.50	86.90	1.9	6,890	0.03%
2022/08/17	1	85.00	3	84.00	85.30	-2	6,838	-0.03%
2022/08/16	0	84.00	1	84.40	83.60	-1	6,825	-0.01%
2022/08/15	2	84.85	12	85.23	85.20	-10	6,797	-0.15%
2022/08/12	4	82.03	1	82.30	82.80	3	6,669	0.04%
2022/08/11	3	80.90	4	80.60	80.30	-1	6,549	-0.02%
2022/08/10	1	79.20	0	0.00	79.30	1	6,543	0.02%
2022/08/09	1	78.60	0	0.00	79.90	1	6,553	0.02%
2022/08/08	1	79.50	0	0.00	79.70	1	6,590	0.02%
2022/08/05	8	80.34	1	80.80	80.60	7	6,588	0.11%
2022/08/04	2	80.40	1	80.30	79.60	1	6,598	0.02%
2022/08/03	6	92.27	9	92.20	92.30	-3	6,507	-0.05%
2022/08/02	1.2	92.14	2	92.00	92.20	-0.8	6,427	-0.01%
2022/08/01	2	92.90	2	92.50	93.30	0	6,343	0.00%
2022/07/29	2	91.20	3	92.10	91.40	-1	6,304	-0.02%
2022/07/28	5	90.76	1	92.60	90.70	4	6,307	0.06%
2022/07/27	5	89.70	6	90.97	91.00	-1	6,285	-0.02%
2022/07/26	7	90.27	0	0.00	89.80	7	6,222	0.11%
2022/07/25	1	94.50	0	0.00	94.00	1	6,130	0.02%
2022/07/22	5	96.66	2	94.95	95.30	3	6,050	0.05%
2022/07/21	16	97.38	1	97.90	97.90	15	5,927	0.25%
2022/07/20	2	96.75	3	95.70	96.80	-1	5,880	-0.02%
2022/07/19	2	92.51	5	95.00	93.80	-3	5,812	-0.05%
2022/07/18	0	0.00	1	89.70	91.80	-1	5,674	-0.02%
2022/07/14	1	85.50	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0	0.00	1	85.90	86.00	-1	5,840	-0.02%
2022/07/12	1	83.40	1	83.10	83.40	0	5,872	0.00%
2022/07/11	1	88.30	0	0.00	87.50	1	5,853	0.02%
2022/07/08	1	88.90	0	0.00	89.30	1	5,914	0.02%
2022/07/07	0	0.00	3	86.07	86.70	-3	5,950	-0.05%
2022/07/06	4	86.45	1	87.20	86.00	3	6,044	0.05%
2022/07/05	1	84.40	3	85.57	86.20	-2	6,044	-0.03%
2022/07/04	0	0.00	4	82.68	83.40	-4	6,076	-0.07%
2022/07/01	2	85.70	0	0.00	81.50	2	6,107	0.03%
2022/06/30	1	89.40	0	0.00	88.70	1	5,859	0.02%
2022/06/29	2	91.45	0	0.00	92.00	2	5,812	0.03%
2022/06/28	2	93.45	0	0.00	93.00	2	5,798	0.03%
2022/06/27	1	95.50	21	95.33	95.30	-20	5,842	-0.34%
2022/06/24	0	0.00	3	93.93	94.10	-3	5,882	-0.05%
2022/06/23	1	91.80	2	93.90	92.30	-1	5,883	-0.02%
2022/06/22	22	92.93	1	93.80	92.10	21	5,892	0.36%
2022/06/21	0	0.00	23	97.03	96.50	-23	5,892	-0.39%
2022/06/20	42	95.26	1	94.00	93.90	41	5,958	0.69%
2022/06/17	1	96.53	8	97.88	98.00	-7	6,056	-0.12%
2022/06/16	3	100.70	0	0.00	98.80	3	6,177	0.05%
2022/06/15	5	100.90	2	103.50	100.00	3	6,163	0.05%
2022/06/14	4	102.50	2	104.00	104.00	2	6,154	0.03%
2022/06/13	1	105.50	2	106.50	106.00	-1	6,167	-0.02%
2022/06/10	7	109.64	0	0.00	109.50	7	6,272	0.11%
2022/06/09	0	114.50	0	0.00	114.00	0	6,453	0.00%
2022/06/07	0	0.00	1	114.00	114.00	-1	6,811	-0.01%
2022/06/02	0	111.50	2	112.00	110.50	-2	7,007	-0.03%
2022/06/01	0	113.00	0	0.00	112.50	0	7,227	0.00%
2022/05/31	5	113.00	1	113.00	113.00	4	7,306	0.05%
2022/05/30	2	112.00	11	112.86	112.50	-9	7,376	-0.12%
2022/05/27	4	108.00	4	107.63	108.00	0	7,348	0.00%
2022/05/26	1	105.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	1	105.01	0	0.00	105.50	1	7,686	0.01%
2022/05/24	0	0.00	5	105.00	104.50	-5	7,831	-0.06%
2022/05/23	3	105.67	0	0.00	105.50	3	7,936	0.04%
2022/05/20	1	108.00	0	0.00	107.00	1	8,155	0.01%
2022/05/19	1	108.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	0.00	3	110.83	110.50	-3	8,338	-0.04%
2022/05/17	1	109.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	6	109.42	0	0.00	107.50	6	8,507	0.07%
2022/05/13	0	0.00	1	107.00	108.00	-1	8,587	-0.01%
2022/05/12	3	105.50	0	0.00	105.50	3	8,662	0.03%
2022/05/11	1	106.52	0	0.00	106.00	1	8,893	0.01%
2022/05/10	10	107.50	2	109.75	110.00	8	8,902	0.09%
2022/05/05	2	115.50	0	0.00	114.50	2	9,365	0.02%
2022/05/04	0	0.00	1	113.00	115.00	-1	9,416	-0.01%
2022/05/03	0	0.00	1	110.50	111.00	-1	9,440	-0.01%
2022/04/27	1	107.49	0	0.00	107.50	1	9,616	0.01%
2022/04/26	0	108.00	0	0.00	108.50	0	9,599	0.00%
2022/04/25	1	108.01	0	0.00	107.00	1	9,596	0.01%
2022/04/22	0	113.00	0	0.00	111.50	0	9,530	0.00%
2022/04/21	1	114.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	2	114.50	1	114.50	116.00	1	9,565	0.01%
2022/04/19	1	114.50	2	114.00	113.50	-1	9,539	-0.01%
2022/04/18	2.2	111.09	0	113.00	111.00	2.2	9,657	0.02%
2022/04/15	2	113.00	1	112.50	112.50	1	9,847	0.01%
2022/04/14	1	115.50	0	0.00	114.50	1	10,028	0.01%
2022/04/12	0	0.00	2	118.00	117.00	-2	10,092	-0.02%
2022/04/11	0	0.00	10	119.50	119.50	-10	10,188	-0.10%
2022/04/08	1	122.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	3.2	124.63	2	124.25	122.50	1.2	10,113	0.01%
2022/04/06	21	127.50	0	0.00	127.50	21	10,048	0.21%
2022/04/01	1	127.50	0	0.00	130.50	1	10,021	0.01%
2022/03/31	1.3	130.12	5	130.10	130.00	-3.7	10,067	-0.04%
2022/03/30	4	130.25	0	0.00	130.00	4	10,111	0.04%
2022/03/29	0	132.00	2	131.25	131.00	-2	10,208	-0.02%
2022/03/28	1	129.50	2	130.00	131.50	-1	10,345	-0.01%
2022/03/25	0	0.00	2	132.00	130.50	-2	10,598	-0.02%
2022/03/24	2	129.25	0.2	129.00	129.50	1.8	10,745	0.02%
2022/03/23	2	129.50	0	0.00	129.00	2	10,883	0.02%
2022/03/22	3.2	126.41	2	125.50	128.50	1.2	11,334	0.01%
2022/03/21	2	131.00	0	0.00	131.00	2	11,369	0.02%
2022/03/17	1	130.00	2	132.00	130.50	-1	12,011	-0.01%
2022/03/16	1	126.50	1	129.00	127.00	0	12,303	0.00%
2022/03/14	10	129.15	2	128.50	130.50	8	13,145	0.06%
2022/03/11	8	132.63	0	0.00	133.00	8	13,092	0.06%
2022/03/10	1	138.50	2	140.50	138.50	-1	13,162	-0.01%
2022/03/09	8	136.88	0	0.00	136.00	8	13,254	0.06%
2022/03/08	31	136.27	0	0.00	135.50	31	13,304	0.23%
2022/03/07	3	143.00	10	145.00	139.50	-7	13,326	-0.05%
2022/03/04	5	146.80	3	146.83	148.00	2	13,289	0.02%
2022/03/03	0.1	148.50	1	147.50	148.50	-0.9	13,403	-0.01%
2022/03/01	3	144.33	0	0.00	145.50	3	13,445	0.02%
2022/02/25	2	140.50	0	0.00	140.00	2	13,345	0.01%
2022/02/24	1	143.50	2	142.25	141.00	-1	13,363	-0.01%
2022/02/23	1	143.00	2	143.50	148.00	-1	13,405	-0.01%
2022/02/22	1	140.00	0	0.00	140.00	1	13,560	0.01%
2022/02/21	2	148.25	1	147.00	147.50	1	13,689	0.01%
2022/02/18	0	0.00	3	151.83	152.50	-3	13,886	-0.02%
2022/02/17	0	0.00	1	154.50	152.50	-1	14,252	-0.01%
2022/02/16	2	152.75	0	0.00	151.50	2	14,789	0.01%
2022/02/15	3	147.67	5	149.80	149.50	-2	15,392	-0.01%
2022/02/14	2	146.00	4	144.50	143.50	-2	15,733	-0.01%
2022/02/11	6	150.58	0	0.00	148.00	6	16,225	0.04%
2022/02/09	0	0.00	2	152.50	152.50	-2	17,851	-0.01%
2022/02/08	4	151.25	1	152.50	152.50	3	18,397	0.02%
2022/02/07	1	146.50	1	143.50	146.00	0	18,438	0.00%
2022/01/25	0	0.00	1	142.50	142.00	-1	19,252	-0.01%
2022/01/24	1	138.50	0	0.00	140.00	1	19,863	0.01%
2022/01/20	1	142.50	1	142.50	142.00	0	20,174	0.00%
2022/01/19	0	0.00	1	144.00	143.50	-1	20,165	0.00%
2022/01/18	3	143.50	9	144.83	143.00	-6	20,268	-0.03%
2022/01/17	0	0.00	1	137.00	140.50	-1	20,318	0.00%
2022/01/14	1	137.00	0	0.00	138.50	1	20,520	0.00%
2022/01/12	1	139.50	0	0.00	142.00	1	21,156	0.00%
2022/01/11	6	140.67	0	0.00	141.00	6	21,319	0.03%
2022/01/10	5	146.50	0	0.00	149.00	5	21,764	0.02%
2022/01/07	2	149.25	1	146.00	147.50	1	21,736	0.00%
2022/01/05	0	0.00	1	155.00	154.00	-1	22,262	0.00%
2022/01/04	7	152.71	6	153.83	152.50	1	23,353	0.00%
2022/01/03	1	153.00	0	0.00	156.50	1	24,034	0.00%
2021/12/30	0	0.00	1	154.00	155.50	-1	24,047	0.00%
2021/12/28	1	157.00	1	157.00	156.50	0	24,030	0.00%
2021/12/23	1	157.00	0	0.00	155.00	1	23,949	0.00%
2021/12/22	2	155.75	4	156.88	157.00	-2	23,896	-0.01%
2021/12/21	1	152.00	4	153.75	155.00	-3	23,739	-0.01%
2021/12/20	6	154.00	4	153.88	153.50	2	23,512	0.01%
2021/12/17	2	153.50	4	154.75	154.50	-2	23,365	-0.01%
2021/12/16	6	161.75	8	162.00	158.00	-2	23,232	-0.01%
2021/12/15	6	152.50	7	153.21	152.50	-1	22,701	0.00%
2021/12/14	13	153.23	8	153.38	151.50	5	22,456	0.02%
2021/12/13	4	159.63	4	158.25	160.00	0	22,105	0.00%
2021/12/10	5	151.00	4	151.50	152.50	1	21,555	0.00%
2021/12/09	12	147.17	17	147.35	148.00	-5	21,107	-0.02%
2021/12/08	6	139.50	33	140.32	142.50	-27	20,581	-0.13%
2021/12/07	8	134.25	0	0.00	132.50	8	20,071	0.04%
2021/12/06	13	134.08	8	135.75	134.50	5	19,908	0.03%
2021/12/03	5	140.60	8	141.81	141.00	-3	19,687	-0.02%
2021/12/02	4	137.38	1	136.50	136.50	3	19,627	0.02%
2021/12/01	9	138.17	2	138.50	139.00	7	19,526	0.04%
2021/11/30	3	137.17	2	137.25	136.00	1	19,466	0.01%
2021/11/29	2	131.00	0	0.00	132.00	2	19,444	0.01%
2021/11/26	1	133.50	4	135.88	135.00	-3	19,377	-0.02%
2021/11/25	1	135.50	6	134.25	134.00	-5	19,277	-0.03%
2021/11/24	2	133.25	0	0.00	134.00	2	19,241	0.01%
2021/11/23	4	134.25	2	134.50	134.50	2	19,141	0.01%
2021/11/22	1	138.00	0	0.00	138.00	1	18,983	0.01%
2021/11/19	1	140.50	8	141.25	141.00	-7	18,878	-0.04%
2021/11/18	5	144.10	6	140.50	138.50	-1	18,774	-0.01%
2021/11/17	5	139.90	0	0.00	143.00	5	18,459	0.03%
2021/11/16	7	137.00	9	139.78	140.50	-2	18,248	-0.01%
2021/11/15	6	137.58	6	138.75	136.00	0	17,904	0.00%
2021/11/12	18	134.67	8	131.81	135.50	10	17,418	0.06%
2021/11/11	5	136.90	9	139.78	137.00	-4	16,805	-0.02%
2021/11/10	7	138.29	7	139.14	139.00	0	16,617	0.00%
2021/11/09	15	136.77	7	137.21	136.50	8	16,104	0.05%
2021/11/08	31	129.56	30	129.97	133.50	1	15,262	0.01%
2021/11/05	3	126.83	22	126.91	124.00	-19	14,409	-0.13%
2021/11/04	3	124.00	15.2	123.16	121.00	-12.2	13,781	-0.09%
2021/11/03	15	122.33	9	121.89	123.00	6	13,598	0.04%
2021/11/02	5	118.40	2	118.25	118.50	3	13,020	0.02%
2021/11/01	11.2	118.09	4	119.00	119.50	7.2	12,583	0.06%
2021/10/29	4	111.50	7	112.43	112.50	-3	11,904	-0.03%
2021/10/25	0	0.00	3	104.33	104.00	-3	11,395	-0.03%
2021/10/22	1	105.00	2	106.50	105.00	-1	11,377	-0.01%
2021/10/21	9	110.17	3	115.67	106.50	6	11,294	0.05%
2021/10/20	0	0.00	1	109.50	110.00	-1	10,860	-0.01%
2021/10/19	0	0.00	4	108.88	110.00	-4	10,784	-0.04%
2021/10/18	6	110.92	7	109.71	107.00	-1	10,665	-0.01%
2021/10/15	0	0.00	2	106.75	107.00	-2	10,137	-0.02%
2021/10/14	1	104.50	3	104.67	104.50	-2	9,964	-0.02%
2021/10/13	7	104.64	10.1	105.30	107.00	-3.1	9,776	-0.03%
2021/10/12	11	104.09	20	104.68	105.00	-9	9,222	-0.10%
2021/10/08	7	96.50	18.2	99.16	100.50	-11.2	8,078	-0.14%
2021/10/06	0	0.00	1	85.50	83.50	-1	7,296	-0.01%
2021/10/05	2	84.15	2	84.15	84.90	0	7,486	0.00%
2021/09/30	1	85.40	0	0.00	86.80	1	7,810	0.01%
2021/09/29	1.1	86.83	0	0.00	86.90	1.1	7,877	0.01%
2021/09/28	3	89.97	0	0.00	89.70	3	7,928	0.04%
2021/09/27	1	90.60	2	91.00	90.50	-1	7,945	-0.01%
2021/09/24	2	92.60	5	92.80	92.10	-3	7,949	-0.04%
2021/09/23	4	92.80	0	0.00	93.00	4	7,945	0.05%
2021/09/17	5	90.70	0	0.00	91.10	5	8,137	0.06%
2021/09/15	2	88.90	6	89.67	89.00	-4	8,329	-0.05%
2021/09/14	0	0.00	7	90.51	90.20	-7	8,458	-0.08%
2021/09/13	2	90.10	1	90.10	90.10	1	8,842	0.01%
2021/09/10	10.1	89.90	0	0.00	90.30	10.1	9,126	0.11%
2021/09/07	0	0.00	4	92.48	91.30	-4	9,625	-0.04%
2021/09/03	0	0.00	1	90.10	90.20	-1	9,531	-0.01%
2021/09/02	2	90.15	0	0.00	88.80	2	9,559	0.02%
2021/09/01	3	90.30	2	89.85	91.50	1	9,567	0.01%
2021/08/31	2	87.80	0	0.00	87.80	2	9,523	0.02%
2021/08/30	1	85.20	3	85.20	85.30	-2	9,551	-0.02%
2021/08/27	3	86.30	0	0.00	86.30	3	9,540	0.03%
2021/08/25	1	86.50	1	87.00	87.20	0	9,663	0.00%
2021/08/24	2.1	86.02	1	86.10	86.20	1.1	9,735	0.01%
2021/08/23	1	83.10	0.1	83.40	83.20	1	9,652	0.01%
2021/08/19	0	0.00	2	84.00	83.10	-2	9,724	-0.02%
2021/08/18	2	84.90	3	83.70	86.40	-1	9,819	-0.01%
2021/08/17	2	86.55	1	89.00	85.60	1	10,014	0.01%
2021/08/16	5	87.42	2	87.75	88.10	3	10,070	0.03%
2021/08/12	3	91.20	4	91.38	94.60	-1	10,641	-0.01%
2021/08/11	4	95.33	3	94.80	92.80	1	10,843	0.01%
2021/08/10	2	97.30	0	0.00	97.60	2	11,111	0.02%
2021/08/09	10	99.83	11	100.05	99.10	-1	11,543	-0.01%
2021/08/06	1	97.80	3	97.77	97.90	-2	11,848	-0.02%
2021/08/05	2	97.00	3	97.27	97.20	-1	12,496	-0.01%
2021/08/04	2	99.20	0	0.00	99.30	2	12,478	0.02%
2021/08/03	1	98.60	0	0.00	98.50	1	12,714	0.01%
2021/07/30	1	99.60	0	0.00	100.00	1	13,181	0.01%
2021/07/29	4	100.38	0	0.00	98.80	4	13,315	0.03%
2021/07/28	2	100.50	3	98.63	99.50	-1	13,431	-0.01%
2021/07/27	7	102.14	2	104.25	101.00	5	13,611	0.04%
2021/07/26	2	101.25	6.5	101.32	101.00	-4.5	13,723	-0.03%
2021/07/23	1	98.00	0	0.00	97.00	1	13,571	0.01%
2021/07/22	0	0.00	6	97.37	97.30	-6	13,652	-0.04%
2021/07/21	5	98.70	0	0.00	96.10	5	13,730	0.04%
2021/07/19	1	99.90	13	98.68	100.00	-12	13,920	-0.09%
2021/07/15	13	96.89	1	96.00	97.40	12	13,973	0.09%
2021/07/14	10.2	96.17	1	96.00	95.30	9.2	14,038	0.07%
2021/07/12	5.3	97.94	105	97.27	97.60	-99.7	14,447	-0.69%	大賣/
2021/07/09	33	101.48	0	0.00	101.00	33	14,393	0.23%
2021/07/08	72	105.67	0	0.00	105.50	72	14,472	0.50%
2021/07/07	3	112.33	0.2	112.25	113.00	2.8	14,399	0.02%
2021/07/06	4	112.25	2	112.25	112.50	2	14,384	0.01%
2021/07/05	2	111.50	2.2	111.32	111.50	-0.2	14,430	0.00%
2021/07/01	0	0.00	2	107.25	107.00	-2	14,338	-0.01%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	4	107.50	0	0.00	106.50	4	14,334	0.03%
2021/06/28	0	0.00	2	107.50	110.00	-2	14,388	-0.01%
2021/06/25	3.1	109.89	6	111.50	108.50	-2.9	14,245	-0.02%
2021/06/24	0.1	111.50	1	112.00	112.00	-1	14,121	-0.01%
2021/06/23	7	110.93	9	112.06	110.50	-2	14,188	-0.01%
2021/06/22	6.2	113.34	4	113.50	111.00	2.2	14,126	0.02%
2021/06/21	12	119.42	0	0.00	118.00	12	13,793	0.09%
2021/06/18	16	123.06	24	123.56	125.00	-8	13,541	-0.06%
2021/06/17	3	113.33	7	114.36	116.00	-4	13,286	-0.03%
2021/06/16	1	112.00	12	111.88	112.00	-11	13,203	-0.08%
2021/06/15	5	112.60	2	113.00	112.50	3	13,380	0.02%
2021/06/11	0	0.00	1	111.50	111.00	-1	13,419	-0.01%
2021/06/10	4	113.50	8	113.56	114.00	-4	13,623	-0.03%
2021/06/09	17	113.26	0	0.00	113.50	17	13,743	0.12%
2021/06/08	8	113.06	8	111.31	110.50	0	13,739	0.00%
2021/06/07	0	0.00	1	108.50	111.50	-1	13,982	-0.01%
2021/06/04	0	0.00	12	113.17	112.00	-12	14,326	-0.08%
2021/06/03	0	0.00	10	112.70	114.00	-10	14,526	-0.07%
2021/06/02	6	110.00	0	0.00	110.00	6	14,698	0.04%
2021/06/01	3	115.67	7	114.43	113.50	-4	14,626	-0.03%
2021/05/31	0	0.00	2.1	109.98	110.00	-2.1	14,522	-0.01%
2021/05/28	11	108.41	1	108.00	108.00	10	14,490	0.07%
2021/05/27	0	0.00	5	106.00	105.00	-5	14,401	-0.03%
2021/05/26	4	108.13	1	103.00	103.00	3	14,398	0.02%
2021/05/25	0	0.00	9	106.56	106.00	-9	14,306	-0.06%
2021/05/24	1.1	97.21	1	96.90	99.10	0.1	14,150	0.00%
2021/05/21	16	100.75	13	96.58	99.60	3	14,500	0.02%
2021/05/20	16	102.56	4	103.50	102.00	12	14,231	0.08%
2021/05/19	10	114.25	2	115.25	113.00	8	13,924	0.06%
2021/05/18	5	114.30	6	113.58	115.00	-1	13,880	-0.01%
2021/05/17	7	105.86	9	106.94	106.50	-2	13,825	-0.01%
2021/05/14	2	102.00	8	101.69	100.00	-6	13,398	-0.04%
2021/05/13	14	93.78	8	95.21	97.20	6	13,010	0.05%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	4	118.63	0	0.00	115.50	4	12,296	0.03%
2021/05/10	12	125.79	8	127.81	128.00	4	12,100	0.03%
2021/05/07	11	121.41	10	122.00	122.00	1	11,789	0.01%
2021/05/06	5	122.00	0	125.00	120.00	5	11,685	0.04%
2021/05/05	0	0.00	6	126.17	123.50	-6	11,554	-0.05%
2021/05/04	6	123.92	11	122.23	121.50	-5	11,406	-0.04%
2021/05/03	13	128.58	2	130.00	125.00	11	11,245	0.10%
2021/04/29	0	0.00	2	121.75	123.00	-2	11,012	-0.02%
2021/04/28	0	0.00	1	120.50	120.50	-1	10,953	-0.01%
2021/04/27	16	117.34	17	118.59	119.00	-1	10,947	-0.01%
2021/04/26	6	110.92	6	115.25	117.00	0	10,762	0.00%
2021/04/23	9	109.39	9.2	110.17	111.00	-0.2	10,613	0.00%
2021/04/22	1.1	104.93	8	104.75	104.00	-7	10,485	-0.07%
2021/04/21	3.1	108.98	1	106.50	106.50	2.1	10,433	0.02%
2021/04/20	0	0.00	1	106.00	108.00	-1	10,536	-0.01%
2021/04/19	10	109.80	8	108.81	110.00	2	10,499	0.02%
2021/04/16	14	113.39	9	114.06	115.50	5	10,319	0.05%
2021/04/15	4	109.13	1	110.00	108.00	3	10,045	0.03%
2021/04/14	1	101.50	4.4	106.13	107.50	-3.4	9,963	-0.03%
2021/04/13	1	102.50	4	104.50	101.50	-3	9,837	-0.03%
2021/04/09	1	102.00	0	0.00	102.00	1	9,781	0.01%
2021/04/08	2	99.35	0	0.00	98.80	2	9,660	0.02%
2021/04/07	1	99.50	0	0.00	100.50	1	9,626	0.01%
2021/04/06	1	100.50	0	0.00	99.60	1	9,614	0.01%
2021/03/31	0.1	98.90	3	99.33	99.80	-2.9	9,513	-0.03%
2021/03/29	3	97.00	5	97.22	97.50	-2	9,386	-0.02%
2021/03/26	2	96.95	2	97.40	97.30	0	9,390	0.00%
2021/03/24	3	95.80	0	0.00	95.80	3	9,397	0.03%
2021/03/22	10	97.80	10	97.30	97.10	0	9,377	0.00%
2021/03/19	2	96.70	3	96.27	96.80	-1	9,286	-0.01%
2021/03/18	2	97.65	1	96.00	96.20	1	9,267	0.01%
2021/03/17	3	95.17	0	0.00	93.70	3	9,111	0.03%
2021/03/16	2	95.15	4	94.73	95.50	-2	9,134	-0.02%
2021/03/15	5	94.70	8	95.36	94.70	-3	9,070	-0.03%
2021/03/12	7	94.23	7	94.20	93.50	0	9,105	0.00%
2021/03/11	7	93.76	14	94.73	95.80	-7	9,014	-0.08%
2021/03/10	2	92.10	7	93.36	92.40	-5	8,729	-0.06%
2021/03/09	8	88.28	3	89.53	90.60	5	8,454	0.06%
2021/03/08	3	87.87	10	87.44	87.40	-7	8,222	-0.09%
2021/03/05	9	84.21	2	83.95	85.40	7	8,024	0.09%
2021/03/03	0	0.00	1	85.80	84.60	-1	8,022	-0.01%
2021/03/02	0	0.00	2	87.90	85.30	-2	7,980	-0.03%
2021/02/26	8	87.55	5	87.24	87.00	3	7,937	0.04%
2021/02/25	2	87.75	1	89.60	88.00	1	7,912	0.01%
2021/02/24	3	89.30	1	89.00	88.20	2	8,013	0.02%
2021/02/23	9	91.11	15	91.13	90.20	-6	8,056	-0.07%
2021/02/22	1	86.10	1	86.80	87.80	0	7,612	0.00%
2021/02/19	1	83.00	0	0.00	85.00	1	7,414	0.01%
2021/02/18	1	85.90	11	83.69	85.30	-10	7,308	-0.14%
2021/02/17	3	85.10	7	84.16	85.10	-4	7,090	-0.06%
2021/02/05	1	79.40	2	78.95	79.10	-1	6,712	-0.01%
2021/02/02	0	0.00	2	77.90	78.10	-2	6,707	-0.03%
2021/02/01	2	77.00	0	0.00	77.20	2	6,705	0.03%
2021/01/29	3	79.27	3	80.30	78.90	0	6,681	0.00%
2021/01/28	3	79.03	2	80.60	78.90	1	6,647	0.02%
2021/01/27	0	0.00	3	81.00	80.20	-3	6,585	-0.05%
2021/01/26	2	81.00	0	0.00	79.60	2	6,558	0.03%
2021/01/25	2	80.50	1	80.00	80.60	1	6,531	0.02%
2021/01/21	0	0.00	5	75.88	76.10	-5	6,645	-0.08%
2021/01/20	6	76.80	3	77.50	76.00	3	7,126	0.04%
2021/01/19	5	79.50	0	0.00	79.70	5	6,990	0.07%
2021/01/18	1	79.00	0	0.00	79.00	1	7,009	0.01%
2021/01/14	0	0.00	4	81.10	80.60	-4	6,955	-0.06%
2021/01/13	0	0.00	12	81.03	81.30	-12	6,921	-0.17%
2021/01/12	0	0.00	3	79.30	79.00	-3	6,807	-0.04%
2021/01/08	8	78.96	2	78.10	79.10	6	6,695	0.09%
2021/01/07	0	0.00	1	77.50	78.20	-1	6,626	-0.02%
2021/01/06	1	77.70	0	0.00	77.80	1	6,613	0.02%
2021/01/05	4	78.95	3	79.20	78.90	1	6,566	0.02%
2021/01/04	1	78.40	0	0.00	78.50	1	6,500	0.02%
2020/12/25	0	0.00	2	76.80	76.60	-2	6,659	-0.03%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	4	76.53	8	76.25	76.30	-4	6,908	-0.06%
2020/12/21	2	78.60	6	79.30	78.50	-4	7,021	-0.06%
2020/12/17	5	80.10	0	0.00	79.60	5	6,819	0.07%
2020/12/16	0	0.00	1	79.00	78.80	-1	6,773	-0.01%
2020/12/11	1	77.00	1.3	77.77	76.90	-0.3	6,681	-0.01%
2020/12/10	3	78.33	1	78.70	78.30	2	6,647	0.03%
2020/12/09	5	80.42	0	0.00	80.00	5	6,642	0.08%
2020/12/08	5	83.40	2	83.90	81.80	3	6,544	0.05%
2020/12/04	0	0.00	6	80.60	80.10	-6	6,429	-0.09%
2020/12/03	1	80.60	0	0.00	80.60	1	6,484	0.02%
2020/12/02	12	79.03	0	0.00	78.90	12	6,501	0.18%
2020/11/30	2	78.80	0	0.00	78.50	2	6,923	0.03%
2020/11/27	1	78.50	0	0.00	79.50	1	7,176	0.01%
2020/11/25	2	77.75	0	0.00	78.50	2	7,231	0.03%
2020/11/24	2	78.75	5	78.90	78.10	-3	7,298	-0.04%
2020/11/19	10	76.20	1	76.10	75.60	9	7,241	0.12%
2020/11/12	0	0.00	2	73.20	73.00	-2	8,477	-0.02%
2020/11/11	0	0.00	5	73.16	73.10	-5	8,871	-0.06%
2020/11/10	3	73.07	0	0.00	72.60	3	9,046	0.03%
2020/11/06	0	0.00	5	73.06	72.70	-5	9,255	-0.05%
2020/10/30	0	0.00	2	72.00	71.80	-2	9,541	-0.02%
2020/10/29	2	70.50	5	71.80	71.30	-3	9,498	-0.03%
2020/10/28	4	73.03	4	74.60	71.90	0	9,376	0.00%
2020/10/26	0	0.00	1	80.20	79.90	-1	9,037	-0.01%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/22	5	78.50	0	0.00	78.90	5	9,317	0.05%
2020/10/20	7	78.80	0	0.00	79.40	7	10,003	0.07%
2020/10/19	0	0.00	2	77.55	77.90	-2	10,231	-0.02%
2020/10/16	1	76.20	1	77.00	76.00	0	10,291	0.00%
2020/10/15	2	77.30	8	77.30	77.50	-6	10,417	-0.06%
2020/10/14	17	78.80	1	77.20	79.00	16	10,478	0.15%
2020/10/13	1	76.40	0	0.00	76.50	1	10,481	0.01%
2020/10/12	1	77.20	1	75.60	76.00	0	10,497	0.00%
2020/10/08	0	0.00	1	77.30	77.20	-1	10,629	-0.01%
2020/10/07	0	0.00	1	76.90	76.90	-1	10,769	-0.01%
2020/10/06	1	76.40	0	0.00	76.70	1	11,080	0.01%
2020/10/05	1	75.10	1	76.70	77.30	0	11,190	0.00%
2020/09/30	1	76.30	1	77.20	75.50	0	11,254	0.00%
2020/09/29	2	77.75	1	76.60	76.30	1	11,275	0.01%
2020/09/28	2	80.40	4	79.23	80.60	-2	11,179	-0.02%
2020/09/25	1	75.00	0	0.00	75.40	1	11,178	0.01%
2020/09/24	2	78.60	1	79.20	77.60	1	11,240	0.01%
2020/09/22	0	0.00	5	81.28	80.80	-5	11,511	-0.04%
2020/09/21	0	0.00	1	82.30	82.10	-1	11,596	-0.01%
2020/09/18	4	81.90	2	82.15	82.30	2	11,651	0.02%
2020/09/17	1	81.30	0	0.00	81.30	1	11,768	0.01%
2020/09/15	0	0.00	5	81.50	81.30	-5	12,148	-0.04%
2020/09/14	23	80.90	18	81.55	80.60	5	12,192	0.04%
2020/09/11	0	0.00	2	78.65	79.20	-2	12,108	-0.02%
2020/09/10	1	78.10	2	79.50	77.60	-1	12,109	-0.01%
2020/09/09	2	77.55	6	78.00	79.10	-4	12,167	-0.03%
2020/09/08	1	78.00	0	0.00	77.60	1	12,117	0.01%
2020/09/07	6	80.32	224	80.02	79.10	-218	12,086	-1.80%	大賣/鉅額交易
2020/09/04	28	82.73	4	82.65	82.80	24	12,063	0.20%
2020/09/03	9	85.86	51	86.07	85.10	-42	12,021	-0.35%
2020/09/02	126	84.42	23	84.03	82.60	103	11,870	0.87%	大買/鉅額交易
2020/09/01	1	86.90	7	85.90	85.70	-6	12,056	-0.05%
2020/08/31	1	85.90	7	86.41	84.90	-6	12,498	-0.05%
2020/08/28	24	87.03	5	87.54	86.20	19	12,528	0.15%
2020/08/27	21	88.38	29	88.92	89.70	-8	12,491	-0.06%
2020/08/26	71	89.02	16	88.78	88.30	55	12,498	0.44%
2020/08/25	6	90.80	72	90.57	91.50	-66	12,417	-0.53%
2020/08/24	4	85.95	3	86.00	86.60	1	12,271	0.01%
2020/08/21	3	85.37	0	0.00	85.30	3	12,308	0.02%
2020/08/20	34	83.81	2	86.30	83.50	32	12,342	0.26%
2020/08/19	135	89.53	28	89.30	88.80	107	12,143	0.88%	大買/鉅額交易
2020/08/18	4	91.43	6	90.37	91.40	-2	11,859	-0.02%
2020/08/17	8	89.46	27	88.07	86.50	-19	11,437	-0.17%
2020/08/14	37	84.93	27	85.36	85.50	10	11,215	0.09%
2020/08/13	18	83.39	7	83.36	84.00	11	11,144	0.10%
2020/08/12	1	80.20	0	0.00	79.90	1	11,150	0.01%
2020/08/10	2	80.40	2	80.50	80.10	0	11,944	0.00%
2020/08/06	3	82.50	7	83.39	82.50	-4	12,885	-0.03%
2020/08/05	8	84.83	3	85.10	85.50	5	13,069	0.04%
2020/08/03	0	0.00	3	82.00	82.50	-3	13,113	-0.02%
2020/07/31	4	84.55	4	84.50	84.00	0	13,029	0.00%
2020/07/30	5	85.32	0	0.00	86.50	5	12,979	0.04%
2020/07/29	3	85.03	10	85.87	83.60	-7	12,920	-0.05%
2020/07/27	5	84.30	10	83.77	84.70	-5	12,699	-0.04%
2020/07/24	25	82.62	22	82.56	82.40	3	12,506	0.02%
2020/07/23	5	77.88	6	78.13	78.70	-1	12,017	-0.01%
2020/07/22	2	74.65	5	74.88	75.30	-3	11,727	-0.03%
2020/07/21	3	74.57	2	74.00	74.40	1	11,633	0.01%
2020/07/20	1	72.70	2	73.70	73.90	-1	11,496	-0.01%
2020/07/17	2	72.70	19	72.89	73.20	-17	11,448	-0.15%
2020/07/16	16	73.34	16	71.87	72.10	0	11,417	0.00%
2020/07/15	4	72.00	3	72.43	72.00	1	11,392	0.01%
2020/07/14	4	73.73	28	73.53	73.70	-24	11,340	-0.21%
2020/07/13	53	74.80	22.4	75.05	72.10	30.6	11,228	0.27%
2020/07/10	1	71.90	4	71.10	72.00	-3	11,055	-0.03%
2020/07/09	2	71.65	6	70.73	70.80	-4	11,008	-0.04%
2020/07/08	2	70.90	2	70.90	71.40	0	10,907	0.00%
2020/07/06	0	0.00	1	71.50	71.70	-1	10,716	-0.01%
2020/07/03	1	70.20	2	71.20	70.30	-1	10,669	-0.01%
2020/07/01	1	66.00	2	68.55	68.10	-1	10,512	-0.01%
2020/06/30	4	65.43	2	66.00	65.50	2	10,615	0.02%
2020/06/29	1	64.50	1	65.00	66.00	0	10,749	0.00%
2020/06/24	3	65.53	1	66.60	65.40	2	10,793	0.02%
2020/06/23	6	65.77	1	66.00	66.90	5	10,835	0.05%
2020/06/22	1	65.60	2	65.40	65.10	-1	10,675	-0.01%
2020/06/18	2	64.80	8	64.33	64.80	-6	10,482	-0.06%
2020/06/17	1	64.80	0	0.00	64.50	1	10,439	0.01%
2020/06/16	6	64.00	0	0.00	64.90	6	10,415	0.06%
2020/06/15	5	63.56	0	0.00	62.30	5	10,383	0.05%
2020/06/12	3	62.27	2	61.05	63.00	1	10,376	0.01%
2020/06/11	2	62.25	23	62.09	61.70	-21	10,349	-0.20%
2020/06/10	10	63.31	6	63.48	63.60	4	10,243	0.04%
2020/06/09	5	63.92	3	64.47	63.50	2	10,246	0.02%
2020/06/08	16	66.84	2	64.85	64.30	14	10,178	0.14%
2020/06/05	25	66.28	9	68.22	69.10	16	9,742	0.16%
2020/06/04	1	62.00	0	0.00	62.90	1	9,343	0.01%
2020/06/03	7	62.09	1	61.90	62.40	6	9,305	0.06%
2020/06/02	6	60.53	5	61.90	61.80	1	9,274	0.01%
2020/05/29	5	60.60	2	59.80	59.00	3	9,246	0.03%
2020/05/28	0	0.00	11	60.29	59.60	-11	9,175	-0.12%
2020/05/27	6	61.85	22	62.14	61.30	-16	9,125	-0.18%
2020/05/26	6	62.87	2	63.25	63.50	4	9,047	0.04%
2020/05/25	7	62.41	13	62.73	63.10	-6	9,010	-0.07%
2020/05/22	2	62.15	1	62.00	61.40	1	8,966	0.01%
2020/05/21	1	63.40	5	63.60	63.50	-4	8,986	-0.04%
2020/05/20	3	62.50	0	0.00	62.60	3	9,153	0.03%
2020/05/19	3	63.83	0	0.00	62.60	3	9,248	0.03%
2020/05/18	1	62.40	2	61.75	62.00	-1	9,321	-0.01%
2020/05/15	6	61.28	12	61.72	62.40	-6	9,073	-0.07%
2020/05/14	10	60.34	10	59.35	58.90	0	8,670	0.00%
2020/05/13	9	59.24	18	58.84	59.50	-9	8,548	-0.11%
2020/05/12	2	53.80	13	54.45	55.80	-11	8,300	-0.13%
2020/05/11	25	52.80	21	53.30	53.10	4	8,239	0.05%
2020/05/07	2	50.20	3	50.80	51.20	-1	8,832	-0.01%
2020/05/06	2	50.55	0	0.00	50.30	2	8,852	0.02%
2020/05/05	1	51.20	0	0.00	51.10	1	8,853	0.01%
2020/05/04	1	51.40	2	51.95	51.20	-1	8,888	-0.01%
2020/04/30	3	52.30	1	52.00	52.00	2	8,884	0.02%
2020/04/29	2	51.70	0	0.00	51.80	2	8,872	0.02%
2020/04/28	2	51.70	0	0.00	52.20	2	8,850	0.02%
2020/04/27	1	52.50	0	0.00	52.90	1	8,901	0.01%
2020/04/23	1	52.20	1	52.50	52.40	0	9,098	0.00%
2020/04/22	4	51.55	1	51.10	51.70	3	9,145	0.03%
2020/04/21	0	0.00	13	52.18	52.10	-13	9,078	-0.14%
2020/04/20	0	0.00	2	54.00	54.50	-2	9,017	-0.02%
2020/04/17	0	0.00	22	53.99	53.20	-22	8,961	-0.25%
2020/04/16	15	53.70	10	54.15	54.00	5	8,864	0.06%
2020/04/15	16	53.34	9	53.23	54.00	7	8,778	0.08%
2020/04/14	1	52.60	0	0.00	53.00	1	8,667	0.01%
2020/04/10	2	50.35	0	0.00	50.90	2	8,574	0.02%
2020/04/09	0	0.00	11	51.27	50.50	-11	8,580	-0.13%
2020/04/07	0	0.00	2	52.95	51.70	-2	8,548	-0.02%
2020/04/06	6	52.38	3	52.50	52.40	3	8,511	0.04%
2020/04/01	2	51.75	2	52.30	52.50	0	8,404	0.00%
2020/03/31	2	49.80	7	48.91	51.00	-5	8,180	-0.06%
2020/03/30	21	46.70	16	47.09	46.85	5	7,938	0.06%
2020/03/27	2	47.00	1	47.30	46.85	1	7,876	0.01%
2020/03/26	3	44.80	9	43.71	44.20	-6	7,753	-0.08%
2020/03/25	0	0.00	22	42.59	43.60	-22	7,689	-0.29%
2020/03/24	2	39.58	2	39.63	39.65	0	7,664	0.00%
2020/03/23	1	38.70	0	0.00	38.25	1	7,848	0.01%
2020/03/20	1	40.60	0	0.00	40.50	1	7,849	0.01%
2020/03/19	4	37.69	2	38.60	38.15	2	7,824	0.03%
2020/03/18	25	41.86	0	0.00	40.00	25	7,764	0.32%
2020/03/17	0	0.00	5	43.18	42.60	-5	7,660	-0.07%
2020/03/16	0	0.00	3	44.23	43.75	-3	7,611	-0.04%
2020/03/13	5	43.64	0	0.00	45.00	5	7,560	0.07%
2020/03/12	9	48.18	1	48.00	47.55	8	7,448	0.11%
2020/03/11	6	50.18	1	50.20	49.40	5	7,319	0.07%
2020/03/10	5	49.56	1	49.10	49.60	4	7,263	0.06%
2020/03/09	1	50.60	0	0.00	50.10	1	7,117	0.01%
2020/03/06	0	0.00	1	52.90	52.60	-1	7,020	-0.01%
2020/03/04	1	51.50	1	52.10	51.90	0	6,967	0.00%
2020/03/03	6	52.95	0	0.00	52.60	6	6,897	0.09%
2020/02/27	7	52.86	9	52.52	52.10	-2	6,759	-0.03%
2020/02/26	4	53.98	29	53.63	53.90	-25	6,686	-0.37%
2020/02/25	3	54.57	1	54.40	54.40	2	6,672	0.03%
2020/02/24	5	54.88	2	55.05	55.30	3	6,702	0.04%
2020/02/21	3	55.70	2	55.00	54.90	1	6,633	0.02%
2020/02/20	12	57.41	0	0.00	58.00	12	6,321	0.19%
2020/02/19	31	58.19	3	59.00	57.70	28	6,154	0.45%
2020/02/18	4	59.03	13	58.78	58.30	-9	6,006	-0.15%
2020/02/17	14	58.76	0	0.00	58.70	14	5,922	0.24%
2020/02/14	5	59.00	2	58.65	58.90	3	5,789	0.05%
2020/02/13	20	58.19	15	58.02	59.00	5	5,527	0.09%
2020/02/12	3	56.27	18	55.89	56.00	-15	5,085	-0.29%
2020/02/11	19	55.01	2	56.00	55.80	17	4,882	0.35%
2020/02/10	3	52.97	4	53.33	54.30	-1	4,523	-0.02%
2020/02/07	1	52.20	0	0.00	51.90	1	4,220	0.02%
2020/02/06	0	0.00	1	52.00	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	1	51.40	51.40	-1	4,346	-0.02%
2020/01/31	1	51.60	0	0.00	51.20	1	4,330	0.02%
2020/01/20	1	52.60	6	52.50	52.20	-5	4,395	-0.11%
2020/01/17	0	0.00	4	51.50	51.90	-4	4,311	-0.09%
2020/01/16	0	0.00	1	51.50	51.20	-1	4,218	-0.02%
2020/01/14	1	50.50	0	0.00	50.60	1	4,289	0.02%
2020/01/13	1	50.70	0	0.00	50.60	1	4,324	0.02%
2020/01/10	0	0.00	25	50.70	50.40	-25	4,370	-0.57%
2020/01/08	0	0.00	10	50.40	50.30	-10	4,419	-0.23%
2020/01/06	1	49.95	0	0.00	50.00	1	4,421	0.02%
2020/01/03	1	50.00	0	0.00	50.20	1	4,428	0.02%
2020/01/02	1	50.00	13	50.23	50.00	-12	4,433	-0.27%
2019/12/31	1	50.00	0	0.00	49.70	1	4,409	0.02%
2019/12/30	2	50.15	0	0.00	50.10	2	4,382	0.05%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	3	50.70	0	0.00	50.70	3	4,383	0.07%
2019/12/24	0	0.00	4	51.20	50.80	-4	4,499	-0.09%
2019/12/23	4	51.50	0	0.00	50.90	4	4,519	0.09%
2019/12/20	1	52.00	2	52.45	52.00	-1	4,684	-0.02%
2019/12/19	1	52.60	5	53.02	52.40	-4	4,869	-0.08%
2019/12/18	3	52.57	8	52.68	52.70	-5	4,889	-0.10%
2019/12/16	2	50.90	0	0.00	51.20	2	4,757	0.04%
2019/12/13	1	51.30	6	51.43	51.10	-5	4,738	-0.11%
2019/12/09	0	0.00	1	50.80	50.70	-1	4,863	-0.02%
2019/12/06	2	50.60	2	51.00	50.50	0	4,915	0.00%
2019/12/02	3	50.40	0	0.00	50.70	3	5,346	0.06%
2019/11/29	4	50.38	0	0.00	50.30	4	5,368	0.07%
2019/11/28	1	50.90	0	0.00	50.80	1	5,511	0.02%
2019/11/26	0	0.00	4	51.20	51.40	-4	5,572	-0.07%
2019/11/25	2	51.70	0	0.00	51.40	2	5,592	0.04%
2019/11/22	1	51.90	0	0.00	52.00	1	5,657	0.02%
2019/11/21	0	0.00	3	52.07	51.80	-3	5,816	-0.05%
2019/11/20	0	0.00	3	51.17	51.10	-3	5,795	-0.05%
2019/11/19	15	50.50	0	0.00	50.80	15	5,872	0.26%
2019/11/18	5	50.30	9	50.21	50.40	-4	6,032	-0.07%
2019/11/15	1	49.05	0	0.00	49.05	1	6,428	0.02%
2019/11/14	4	49.40	0	0.00	49.40	4	6,653	0.06%
2019/11/13	2	50.60	5	50.70	49.95	-3	6,828	-0.04%
2019/11/11	19	51.39	1	51.30	51.30	18	7,085	0.25%
2019/11/08	17	51.10	0	0.00	51.20	17	7,213	0.24%
2019/11/07	2	51.20	0	0.00	51.10	2	7,432	0.03%
2019/11/05	5	52.90	1	52.80	52.60	4	7,449	0.05%
2019/11/04	3	52.20	4	51.95	52.30	-1	7,357	-0.01%
2019/10/31	2	51.20	1	51.00	50.90	1	7,342	0.01%
2019/10/30	0	0.00	2	50.80	50.70	-2	7,389	-0.03%
2019/10/29	4	51.58	2	52.00	51.50	2	7,347	0.03%
2019/10/28	3	51.53	3	51.83	51.50	0	7,324	0.00%
2019/10/25	0	0.00	1	50.30	50.50	-1	7,221	-0.01%
2019/10/24	1	50.20	0	0.00	50.20	1	7,216	0.01%
2019/10/23	1	49.80	0	0.00	49.80	1	7,276	0.01%
2019/10/22	5	50.00	3	49.83	50.00	2	7,270	0.03%
2019/10/21	0	0.00	4	49.50	49.30	-4	7,251	-0.06%
2019/10/18	1	49.10	1	49.05	49.00	0	7,237	0.00%
2019/10/17	2	48.85	0	0.00	49.30	2	7,309	0.03%
2019/10/16	1	49.40	0	0.00	49.20	1	7,294	0.01%
2019/10/15	2	49.35	0	0.00	49.35	2	7,321	0.03%
2019/10/14	5	49.94	3	49.75	49.75	2	7,402	0.03%
2019/10/02	0	0.00	2	50.10	50.10	-2	7,934	-0.03%
2019/10/01	2	49.18	0	0.00	49.45	2	7,976	0.03%
2019/09/27	5	49.85	0	0.00	49.65	5	8,032	0.06%
2019/09/26	1	51.50	0	0.00	51.10	1	8,010	0.01%
2019/09/25	2	52.35	10	53.00	51.80	-8	8,066	-0.10%
2019/09/24	1	52.80	6	53.17	53.90	-5	7,979	-0.06%
2019/09/23	0	0.00	3	51.87	52.30	-3	7,952	-0.04%
2019/09/20	4	51.85	0	0.00	51.10	4	8,281	0.05%
2019/09/19	14	51.17	0	0.00	50.90	14	8,405	0.17%
2019/09/16	2	51.70	0	0.00	51.70	2	8,714	0.02%
2019/09/12	1	52.10	0	0.00	52.70	1	8,734	0.01%
2019/09/11	2	53.15	3	53.47	52.30	-1	8,823	-0.01%
2019/09/09	8	53.43	11	53.29	53.30	-3	8,780	-0.03%
2019/09/05	2	52.45	3	52.00	52.40	-1	8,571	-0.01%
2019/09/04	1	51.20	0	0.00	50.70	1	8,444	0.01%
2019/09/02	5	51.22	2	51.40	51.40	3	8,407	0.04%
2019/08/30	0	0.00	2	52.90	52.80	-2	8,226	-0.02%
2019/08/29	0	0.00	1	53.50	52.60	-1	8,179	-0.01%
2019/08/28	2	52.60	2	52.95	53.00	0	8,140	0.00%
2019/08/27	33	53.18	37	52.71	52.20	-4	8,115	-0.05%
2019/08/26	18	53.24	23	53.27	52.70	-5	8,061	-0.06%
2019/08/23	3	53.17	4	52.90	53.00	-1	7,872	-0.01%
2019/08/22	3	53.00	4	53.03	53.30	-1	7,829	-0.01%
2019/08/21	4	52.98	5	53.08	53.10	-1	7,731	-0.01%
2019/08/20	11	51.76	21	52.28	52.80	-10	7,524	-0.13%
2019/08/19	2	51.00	5	50.62	50.80	-3	7,070	-0.04%
2019/08/16	0	0.00	2	48.25	49.60	-2	6,718	-0.03%
2019/08/15	4	46.74	0	0.00	46.30	4	6,506	0.06%
2019/08/14	1	49.40	0	0.00	48.20	1	6,395	0.02%
2019/08/13	12	49.50	16	49.27	49.40	-4	6,243	-0.06%
2019/08/12	3	49.52	10	49.35	49.45	-7	6,127	-0.11%
2019/08/08	8	47.00	8	46.90	46.80	0	5,960	0.00%
2019/08/07	5	46.10	0	0.00	46.20	5	5,917	0.08%
2019/08/05	1	45.00	0	0.00	45.60	1	5,859	0.02%
2019/08/02	14	46.06	3	45.82	45.20	11	5,864	0.19%
2019/08/01	1	46.05	1	45.85	45.55	0	5,812	0.00%
2019/07/31	5	46.80	1	46.85	46.80	4	5,744	0.07%
2019/07/30	2	48.08	0	0.00	47.30	2	5,716	0.03%
2019/07/29	0	0.00	5	47.90	48.30	-5	5,732	-0.09%
2019/07/24	1	48.90	0	0.00	48.90	1	5,604	0.02%
2019/07/23	0	0.00	1	49.05	49.00	-1	5,588	-0.02%
2019/07/22	10	48.35	4	48.30	48.35	6	5,537	0.11%
2019/07/19	5	48.17	1	48.20	48.20	4	5,577	0.07%
2019/07/18	1	48.60	0	0.00	48.05	1	5,493	0.02%
2019/07/17	0	0.00	1	49.20	48.90	-1	5,448	-0.02%
2019/07/16	5	48.94	4	48.95	48.80	1	5,380	0.02%
2019/07/15	5	50.00	0	0.00	49.90	5	5,272	0.09%
2019/07/12	1	53.50	3	53.50	53.50	-2	5,095	-0.04%
2019/07/11	2	52.80	0	0.00	52.80	2	5,063	0.04%
2019/07/08	0	0.00	1	54.90	54.80	-1	4,894	-0.02%
2019/07/05	0	0.00	1	55.70	54.70	-1	4,867	-0.02%
2019/07/04	5	56.10	5	55.18	54.60	0	4,792	0.00%
2019/07/03	0	0.00	1	54.60	54.40	-1	4,751	-0.02%
2019/07/02	1	53.80	3	54.00	54.20	-2	4,750	-0.04%
2019/07/01	0	0.00	1	54.50	53.80	-1	4,823	-0.02%
2019/06/28	1	52.10	0	0.00	53.20	1	4,739	0.02%
2019/06/27	3	51.70	14	52.69	53.40	-11	4,581	-0.24%
2019/06/26	4	49.24	3	49.43	50.00	1	4,170	0.02%
2019/06/25	0	0.00	6	47.94	47.75	-6	3,984	-0.15%
2019/06/24	3	47.05	1	46.80	46.90	2	3,885	0.05%
2019/06/21	0	0.00	3	47.10	46.40	-3	3,819	-0.08%
2019/06/20	6	47.56	1	47.80	47.50	5	3,768	0.13%
2019/06/19	3	48.35	2	48.25	48.50	1	3,870	0.03%
2019/06/18	6	46.18	11	46.95	47.05	-5	4,005	-0.12%
2019/06/17	0	0.00	3	45.35	44.80	-3	3,948	-0.08%
2019/06/14	3	45.00	0	0.00	45.25	3	4,037	0.07%
2019/06/13	0	0.00	2	44.90	44.55	-2	4,114	-0.05%
2019/06/12	1	44.15	5	44.56	44.45	-4	4,140	-0.10%
2019/06/11	1	44.90	6	44.50	44.45	-5	4,158	-0.12%
2019/06/10	1	45.35	0	0.00	45.20	1	4,144	0.02%
2019/06/06	0	0.00	1	45.25	44.95	-1	4,156	-0.02%
2019/06/05	1	44.90	4	45.00	44.85	-3	4,237	-0.07%
2019/06/04	0	0.00	1	45.25	44.90	-1	4,282	-0.02%
2019/06/03	1	44.95	1	45.40	44.90	0	4,364	0.00%
2019/05/31	10	45.53	5	45.60	45.75	5	4,431	0.11%
2019/05/30	1	44.50	2	44.63	44.60	-1	4,523	-0.02%
2019/05/29	12	45.24	10	45.20	44.40	2	4,598	0.04%
2019/05/24	0	0.00	1	44.30	44.50	-1	5,182	-0.02%
2019/05/23	1	44.05	0	0.00	43.90	1	5,306	0.02%
2019/05/22	0	0.00	1	45.45	44.90	-1	5,607	-0.02%
2019/05/21	1	44.60	0	0.00	45.00	1	5,911	0.02%
2019/05/20	0	0.00	1	44.85	44.75	-1	5,978	-0.02%
2019/05/17	1	45.05	1	45.10	44.90	0	6,113	0.00%
2019/05/16	2	45.53	1	45.25	44.95	1	6,412	0.02%
2019/05/15	0	0.00	1	48.00	46.80	-1	6,446	-0.02%
2019/05/14	2	47.38	1	47.35	47.90	1	6,556	0.02%
2019/05/10	0	0.00	1	47.40	46.35	-1	6,686	-0.01%
2019/05/09	3	47.20	10	48.25	47.20	-7	6,687	-0.10%
2019/05/06	2	48.18	0	0.00	48.05	2	6,786	0.03%
2019/05/03	0	0.00	20	50.05	50.00	-20	6,882	-0.29%
2019/04/23	0	0.00	9	51.48	51.20	-9	7,089	-0.13%
2019/04/22	0	0.00	1	51.80	51.10	-1	7,156	-0.01%
2019/04/19	0	0.00	1	51.50	51.50	-1	7,234	-0.01%
2019/04/18	2	51.60	0	0.00	51.20	2	7,282	0.03%
2019/04/11	0	0.00	2	50.50	50.80	-2	7,721	-0.03%
2019/04/10	0	0.00	2	51.00	51.00	-2	7,800	-0.03%
2019/04/08	0	0.00	13	52.08	51.40	-13	8,215	-0.16%
2019/04/03	3	51.47	14	51.71	51.20	-11	8,665	-0.13%
2019/04/02	1	49.40	0	0.00	49.80	1	9,014	0.01%
2019/03/29	1	49.15	3	49.23	49.10	-2	9,440	-0.02%
2019/03/26	0	0.00	1	49.25	49.30	-1	9,742	-0.01%
2019/03/22	9	50.87	4	50.28	50.50	5	9,734	0.05%
2019/03/21	5	49.05	12	49.83	50.50	-7	9,659	-0.07%
2019/03/19	5	48.14	1	47.75	48.00	4	9,530	0.04%
2019/03/18	3	46.67	1	47.20	47.40	2	9,614	0.02%
2019/03/13	2	46.30	0	0.00	46.25	2	9,640	0.02%
2019/03/12	0	0.00	1	47.10	46.65	-1	9,668	-0.01%
2019/03/11	1	46.20	2	46.48	46.65	-1	9,782	-0.01%
2019/03/08	0	0.00	11	46.20	46.35	-11	9,850	-0.11%
2019/03/07	0	0.00	3	47.35	46.70	-3	9,953	-0.03%
2019/03/06	0	0.00	11	47.80	47.75	-11	10,031	-0.11%
2019/03/05	18	48.08	0	0.00	47.75	18	10,119	0.18%
2019/02/27	0	0.00	10	48.20	47.90	-10	10,060	-0.10%
2019/02/26	0	0.00	6	48.75	47.70	-6	9,914	-0.06%
2019/02/25	10	45.90	83	46.19	46.10	-73	9,622	-0.76%
2019/02/22	8	45.59	110	45.66	45.60	-102	9,614	-1.06%	大賣/鉅額交易
2019/02/21	192	47.11	4	46.53	45.50	188	9,562	1.97%	大買/鉅額交易
2019/02/20	0	0.00	1	44.95	46.00	-1	9,284	-0.01%
2019/02/18	7	44.59	2	44.68	44.65	5	9,236	0.05%
2019/02/15	3	43.57	2	43.95	44.00	1	9,092	0.01%
2019/02/14	20	42.70	0	0.00	42.95	20	8,790	0.23%
2019/02/13	1	42.05	0	0.00	42.90	1	8,705	0.01%
2019/02/12	2	41.50	19	41.63	41.70	-17	8,571	-0.20%
2019/02/11	16	40.54	0	0.00	40.75	16	8,450	0.19%
2019/01/29	0	0.00	8	40.01	40.25	-8	8,408	-0.10%
2019/01/28	3	40.22	0	0.00	40.30	3	8,391	0.04%
2019/01/25	6	40.22	2	40.30	40.00	4	8,403	0.05%
2019/01/24	3	40.07	0	0.00	39.95	3	8,410	0.04%
2019/01/23	0	0.00	3	40.35	40.80	-3	8,328	-0.04%
2019/01/22	3	39.90	0	0.00	39.85	3	8,344	0.04%
2019/01/21	3	40.40	8	40.44	40.40	-5	8,351	-0.06%
2019/01/18	27	40.03	16	40.16	39.80	11	8,403	0.13%
2019/01/17	1	40.50	2	40.40	39.85	-1	8,447	-0.01%
2019/01/16	42	39.87	0	0.00	39.70	42	8,393	0.50%
2019/01/15	0	0.00	1	39.35	39.80	-1	8,382	-0.01%
2019/01/14	1	39.05	1	39.00	38.90	0	8,399	0.00%
2019/01/11	6	39.81	1	40.40	39.50	5	8,398	0.06%
2019/01/10	1	40.05	0	0.00	40.15	1	8,360	0.01%
2019/01/09	4	40.15	10	40.05	39.80	-6	8,352	-0.07%
2019/01/08	14	41.28	0	0.00	40.85	14	8,174	0.17%
2019/01/07	0	0.00	5	40.40	41.15	-5	8,064	-0.06%
2019/01/04	0	0.00	1	38.85	39.20	-1	7,973	-0.01%
2019/01/03	5	39.07	2	38.75	38.65	3	7,928	0.04%
2019/01/02	7	40.29	1	40.60	39.40	6	7,860	0.08%
2018/12/28	1	39.85	0	0.00	40.20	1	7,801	0.01%
2018/12/27	18	41.97	18	41.75	40.45	0	7,688	0.00%
2018/12/26	7	42.41	13	42.16	41.30	-6	7,361	-0.08%
2018/12/25	16	43.61	8	43.71	44.90	8	6,817	0.12%
2018/12/24	2	43.05	4	42.36	43.55	-2	6,266	-0.03%
2018/12/22	7	39.91	7	39.98	39.70	0	5,869	0.00%
2018/12/21	9	39.20	10	39.84	38.75	-1	5,801	-0.02%
2018/12/19	0	0.00	1	37.95	38.10	-1	5,469	-0.02%
2018/12/18	1	37.35	4	37.93	37.85	-3	5,439	-0.06%
2018/12/14	2	38.00	0	0.00	38.15	2	5,426	0.04%
2018/12/13	4	38.81	0	0.00	38.70	4	5,354	0.07%
2018/12/11	6	40.85	5	40.35	39.00	1	5,259	0.02%
2018/12/07	1	40.05	1	40.30	40.05	0	5,145	0.00%
2018/12/06	0	0.00	25	39.85	39.20	-25	5,147	-0.49%
2018/12/05	3	40.75	3	41.10	40.95	0	5,118	0.00%
2018/12/04	5	42.00	0	0.00	41.70	5	5,152	0.10%
2018/12/03	0	0.00	2	40.38	41.10	-2	5,077	-0.04%
2018/11/30	6	39.08	10	38.57	38.85	-4	4,964	-0.08%
2018/11/29	26	39.71	0	0.00	38.60	26	4,884	0.53%
2018/11/28	0	0.00	2	38.00	39.40	-2	4,733	-0.04%
2018/11/27	2	37.35	0	0.00	37.15	2	4,594	0.04%
2018/11/22	0	0.00	8	38.01	38.00	-8	4,684	-0.17%
2018/11/21	5	37.01	0	0.00	37.05	5	4,700	0.11%
2018/11/20	3	38.47	1	37.95	38.25	2	4,633	0.04%
2018/11/16	0	0.00	1	38.05	38.50	-1	4,576	-0.02%
2018/11/15	4	38.36	3	38.00	38.30	1	4,481	0.02%
2018/11/13	1	40.15	0	0.00	40.40	1	4,610	0.02%
2018/11/02	2	43.35	0	0.00	42.05	2	5,347	0.04%
2018/10/31	2	40.40	9	40.55	40.45	-7	5,354	-0.13%
2018/10/30	3	38.75	3	38.80	39.00	0	5,361	0.00%
2018/10/29	0	0.00	10	40.20	39.90	-10	5,366	-0.19%
2018/10/26	45	39.53	45	39.75	40.20	0	5,447	0.00%
2018/10/25	10	38.88	0	0.00	39.00	10	5,461	0.18%
2018/10/24	10	38.30	10	38.20	38.45	0	5,452	0.00%
2018/10/22	5	39.15	7	39.75	39.45	-2	5,610	-0.04%
2018/10/19	7	39.59	5	39.50	40.20	2	5,771	0.03%
2018/10/18	12	40.97	3	41.30	40.65	9	6,136	0.15%
2018/10/17	6	41.12	4	41.99	40.65	2	6,369	0.03%
2018/10/16	2	41.75	4	42.21	41.70	-2	6,429	-0.03%
2018/10/15	1	41.85	0	0.00	41.75	1	6,534	0.02%
2018/10/12	3	42.00	0	0.00	42.50	3	6,653	0.05%
2018/10/11	11	41.73	1	42.05	41.70	10	6,817	0.15%
2018/10/09	3	46.78	0	0.00	46.30	3	6,766	0.04%
2018/10/08	0	0.00	2	47.65	47.60	-2	6,735	-0.03%
2018/10/05	5	47.07	0	0.00	46.15	5	6,728	0.07%
2018/10/03	1	48.30	0	0.00	48.15	1	6,761	0.01%
2018/10/02	2	48.93	0	0.00	48.80	2	6,824	0.03%
2018/10/01	0	0.00	7	48.81	49.20	-7	6,911	-0.10%
2018/09/28	1	47.65	0	0.00	48.20	1	6,966	0.01%
2018/09/26	3	48.35	0	0.00	48.20	3	7,165	0.04%
2018/09/25	2	49.05	4	49.06	49.00	-2	7,155	-0.03%
2018/09/21	2	48.40	0	0.00	48.60	2	7,166	0.03%
2018/09/20	5	48.73	0	0.00	48.60	5	7,211	0.07%
2018/09/14	0	0.00	1	49.55	51.90	-1	7,293	-0.01%
2018/09/13	5	48.70	6	48.68	48.60	-1	7,376	-0.01%
2018/09/12	1	49.20	1	50.90	49.20	0	7,430	0.00%
2018/09/11	4	49.89	3	49.05	50.10	1	7,486	0.01%
2018/09/10	0	0.00	6	48.66	48.95	-6	7,595	-0.08%
2018/09/07	0	0.00	1	51.30	49.70	-1	7,645	-0.01%
2018/09/06	0	0.00	2	52.40	51.70	-2	7,630	-0.03%
2018/09/05	10	53.00	2	53.10	52.30	8	7,654	0.10%
2018/09/03	0	0.00	1	52.90	52.00	-1	7,880	-0.01%
2018/08/30	1	52.90	0	0.00	51.30	1	8,074	0.01%
2018/08/29	1	54.30	2	53.85	53.00	-1	8,043	-0.01%
2018/08/28	1	53.70	1	54.40	53.70	0	8,093	0.00%
2018/08/27	2	52.15	0	0.00	52.80	2	8,079	0.02%
2018/08/22	39	51.37	38	51.76	51.30	1	8,319	0.01%
2018/08/20	0	0.00	1	49.65	49.00	-1	8,274	-0.01%
2018/08/17	11	51.60	12	51.57	50.30	-1	8,296	-0.01%
2018/08/16	2	53.30	0	0.00	53.20	2	8,213	0.02%
2018/08/15	1	54.20	1	54.30	54.40	0	8,285	0.00%
2018/08/14	0	0.00	3	56.40	56.40	-3	8,167	-0.04%
2018/08/13	3	55.60	15	54.65	54.80	-12	8,390	-0.14%
2018/08/08	2	57.65	2	58.40	57.40	0	9,330	0.00%
2018/08/07	2	57.80	1	57.60	57.60	1	9,430	0.01%
2018/08/06	1	58.10	0	0.00	58.20	1	9,564	0.01%
2018/08/03	3	59.07	3	59.80	58.90	0	9,636	0.00%
2018/08/02	7	59.69	0	0.00	58.80	7	9,871	0.07%
2018/08/01	2	61.90	1	62.50	61.40	1	9,899	0.01%
2018/07/31	2	61.05	3	61.23	61.40	-1	9,873	-0.01%
2018/07/30	3	60.67	1	60.50	60.30	2	9,961	0.02%
2018/07/26	6	64.72	3	63.53	63.40	3	9,945	0.03%
2018/07/25	14	65.83	11	66.01	66.30	3	9,752	0.03%
2018/07/24	6	58.63	30	60.06	62.40	-24	9,346	-0.26%
2018/07/23	1	57.90	14	59.01	57.70	-13	9,108	-0.14%
2018/07/20	8	59.09	0	0.00	58.00	8	9,078	0.09%
2018/07/19	27	61.71	16	62.01	61.10	11	8,995	0.12%
2018/07/18	32	62.42	13	62.98	62.80	19	8,980	0.21%
2018/07/13	0	0.00	2	59.25	59.20	-2	9,048	-0.02%
2018/07/12	2	58.40	0	0.00	58.20	2	9,086	0.02%
2018/07/10	0	0.00	7	62.79	62.70	-7	9,174	-0.08%
2018/07/09	5	61.86	3	61.80	61.60	2	9,201	0.02%
2018/07/06	1	64.10	4	64.48	64.20	-3	9,259	-0.03%
2018/07/05	9	65.03	0	0.00	63.70	9	9,486	0.09%
2018/07/04	7	66.54	13	67.01	67.70	-6	9,449	-0.06%
2018/07/03	3	66.00	0	0.00	65.00	3	9,552	0.03%
2018/07/02	4	66.70	1	67.90	66.30	3	9,586	0.03%
2018/06/29	0	0.00	5	66.60	67.40	-5	9,666	-0.05%
2018/06/28	3	66.33	0	0.00	65.30	3	9,593	0.03%
2018/06/27	1	68.30	3	68.60	68.20	-2	9,591	-0.02%
2018/06/26	4	67.05	2	67.15	68.00	2	9,593	0.02%
2018/06/25	0	0.00	6	67.73	67.90	-6	9,618	-0.06%
2018/06/22	5	67.86	0	0.00	67.50	5	9,587	0.05%
2018/06/21	5	72.38	7	72.14	71.60	-2	9,489	-0.02%
2018/06/20	11	74.91	5	74.10	73.60	6	9,533	0.06%
2018/06/19	3	73.93	2	75.00	76.50	1	9,505	0.01%
2018/06/15	0	0.00	1	75.00	73.90	-1	9,390	-0.01%
2018/06/14	4	77.00	2	77.30	75.10	2	9,317	0.02%
2018/06/13	2	76.55	1	77.70	76.60	1	9,411	0.01%
2018/06/12	1	76.30	0	0.00	77.20	1	9,510	0.01%
2018/06/11	2	76.70	5	76.64	77.50	-3	9,498	-0.03%
2018/06/08	2	74.85	5	75.56	74.50	-3	9,390	-0.03%
2018/06/07	2	74.30	0	0.00	74.30	2	9,394	0.02%
2018/06/06	7	76.73	3	77.17	76.40	4	9,451	0.04%
2018/06/05	6	78.23	3	79.70	76.20	3	9,464	0.03%
2018/06/04	4	80.35	1	79.50	78.80	3	9,714	0.03%
2018/06/01	1	79.80	2	80.35	79.90	-1	9,873	-0.01%
2018/05/31	3	80.57	3	81.63	79.10	0	9,878	0.00%
2018/05/30	3	78.77	4	79.35	78.60	-1	9,870	-0.01%
2018/05/29	3	81.50	0	0.00	80.80	3	9,810	0.03%
2018/05/28	2	83.20	2	82.30	82.20	0	9,801	0.00%
2018/05/25	2	85.40	1	85.90	83.50	1	9,755	0.01%
2018/05/24	2	86.00	2	87.70	86.40	0	9,690	0.00%
2018/05/23	2	88.05	2	88.80	87.50	0	9,635	0.00%
2018/05/22	7	86.90	7	87.99	88.80	0	9,591	0.00%
2018/05/18	3	85.13	3	85.47	85.20	0	9,483	0.00%
2018/05/17	1	78.50	3	79.30	80.60	-2	9,237	-0.02%
2018/05/16	6	80.92	6	79.40	75.60	0	9,016	0.00%
2018/05/14	3	77.53	6	76.40	77.50	-3	8,869	-0.03%
2018/05/11	3	75.40	0	0.00	75.90	3	8,772	0.03%
2018/05/10	4	75.28	6	75.72	76.00	-2	8,738	-0.02%
2018/05/09	0	0.00	2	71.70	71.90	-2	8,561	-0.02%
2018/05/08	1	70.60	0	0.00	69.60	1	8,500	0.01%
2018/05/07	2	70.60	6	70.52	71.60	-4	8,561	-0.05%
2018/05/04	3	66.87	4	67.40	69.30	-1	8,656	-0.01%
2018/05/03	2	66.95	3	66.97	66.30	-1	8,631	-0.01%
2018/05/02	1	65.40	2	65.30	64.70	-1	8,727	-0.01%
2018/04/30	0	0.00	3	64.67	65.40	-3	9,013	-0.03%
2018/04/27	1	63.20	0	0.00	63.90	1	9,098	0.01%
2018/04/25	2	64.60	3	64.57	64.50	-1	9,162	-0.01%
2018/04/24	0	0.00	3	65.20	65.90	-3	9,217	-0.03%
2018/04/23	1	64.10	6	65.28	65.40	-5	9,242	-0.05%
2018/04/20	4	65.13	0	0.00	64.50	4	9,316	0.04%
2018/04/19	2	67.40	1	68.00	67.10	1	9,236	0.01%
2018/04/18	4	67.05	10	66.92	67.00	-6	9,337	-0.06%
2018/04/17	7	65.56	9	64.93	65.80	-2	9,534	-0.02%
2018/04/16	5	67.18	0	0.00	66.70	5	9,561	0.05%
2018/04/13	2	70.50	2	71.40	69.50	0	9,646	0.00%
2018/04/12	5	71.48	2	72.30	71.20	3	9,783	0.03%
2018/04/11	9	71.56	13	72.49	73.20	-4	9,756	-0.04%
2018/04/10	4	68.65	0	0.00	67.80	4	9,676	0.04%
2018/04/09	12	71.40	15	71.75	70.00	-3	9,651	-0.03%
2018/04/03	7	69.51	10	68.78	68.50	-3	9,496	-0.03%
2018/04/02	1	68.50	2	68.50	67.70	-1	9,481	-0.01%
2018/03/30	0	0.00	5	68.50	66.10	-5	9,371	-0.05%
2018/03/29	5	67.40	0	0.00	67.90	5	9,346	0.05%
2018/03/27	0	0.00	1	68.20	67.60	-1	9,274	-0.01%
2018/03/26	1	67.80	3	67.60	67.30	-2	9,309	-0.02%
2018/03/22	1	67.00	0	0.00	66.00	1	9,397	0.01%
2018/03/15	2	67.45	0	0.00	67.70	2	9,560	0.02%
2018/03/14	5	66.88	3	66.40	66.30	2	9,556	0.02%
2018/03/12	13	66.71	11	66.38	66.60	2	9,519	0.02%
2018/03/08	7	75.40	11	75.55	72.40	-4	9,334	-0.04%
2018/03/07	2	70.75	4	72.15	72.70	-2	8,991	-0.02%
2018/03/05	0	0.00	3	69.10	69.90	-3	8,961	-0.03%
2018/02/27	1	71.60	3	72.63	70.30	-2	8,924	-0.02%
2018/02/26	5	72.88	4	73.43	72.60	1	8,835	0.01%
2018/02/23	13	73.21	0	0.00	72.10	13	8,758	0.15%
2018/02/22	1	72.80	0	0.00	72.50	1	8,743	0.01%
2018/02/21	0	0.00	5	72.30	74.10	-5	8,709	-0.06%
2018/02/09	2	67.00	1	68.90	66.30	1	8,509	0.01%
2018/02/08	2	67.35	2	67.50	67.00	0	8,355	0.00%
2018/02/07	4	68.43	1	68.60	66.00	3	8,327	0.04%
2018/02/06	0	0.00	9	64.50	64.70	-9	8,225	-0.11%
2018/02/05	4	69.35	0	0.00	69.00	4	8,162	0.05%
2018/02/02	1	72.90	0	0.00	74.40	1	8,218	0.01%
2018/01/30	1	74.30	0	0.00	74.20	1	8,342	0.01%
2018/01/29	7	74.69	11	74.18	75.00	-4	8,311	-0.05%
2018/01/26	3	71.13	1	70.60	70.40	2	8,146	0.02%
2018/01/25	5	72.24	5	72.06	72.80	0	8,089	0.00%
2018/01/24	12	72.03	17	71.71	70.30	-5	8,017	-0.06%
2018/01/22	2	66.70	7	66.50	67.30	-5	7,883	-0.06%
2018/01/16	10	64.64	2	65.50	63.00	8	8,226	0.10%
2018/01/12	5	65.70	1	68.00	65.60	4	8,190	0.05%
2018/01/11	4	65.93	10	65.58	68.00	-6	8,023	-0.07%
2018/01/10	2	61.90	2	63.00	61.90	0	7,768	0.00%
2018/01/09	10	61.83	8	63.00	61.50	2	7,634	0.03%
2018/01/08	6	59.97	2	61.40	61.00	4	7,466	0.05%
2018/01/05	0	0.00	1	57.40	58.20	-1	7,233	-0.01%
2018/01/04	1	57.20	7	56.66	59.20	-6	7,106	-0.08%