技嘉 (2376)-國票-中正券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897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－國票-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-中正券商分點個股進出
國票-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	8.1	313.39	6.2	313.84	311.00	1.9	18,425	0.01%
2024/05/14	0	0.00	2	316.50	320.00	-2	18,814	-0.01%
2024/05/13	2	312.25	1	313.00	313.00	1	19,032	0.01%
2024/05/10	1	311.00	2	307.25	307.00	-1	19,496	-0.01%
2024/05/09	0	0.00	8	310.50	310.00	-8	19,704	-0.04%
2024/05/08	9	315.33	2	315.24	311.50	7	19,933	0.03%
2024/05/07	8	299.19	4	301.25	312.00	4	20,004	0.02%
2024/05/06	2	295.00	2	291.01	292.00	0	19,941	0.00%
2024/05/03	0	291.50	4.2	288.50	286.00	-4.2	20,066	-0.02%
2024/05/02	1	288.52	1	288.50	288.50	0	20,359	0.00%
2024/04/30	0	0.00	1	300.00	299.00	-1	20,433	0.00%
2024/04/29	1	302.00	0	0.00	301.00	1	20,774	0.00%
2024/04/26	1	300.00	1	295.00	295.50	0	21,500	0.00%
2024/04/25	0.1	290.10	1	292.00	290.50	-0.9	21,841	0.00%
2024/04/24	3.4	295.19	1	297.50	299.50	2.4	21,890	0.01%
2024/04/23	0	0.00	1	285.00	281.00	-1	21,915	0.00%
2024/04/22	0.2	283.25	1	286.47	282.50	-0.8	21,890	0.00%
2024/04/19	3.1	297.24	13	296.15	292.50	-9.9	21,857	-0.05%
2024/04/18	1.1	302.75	0	0.00	302.00	1.1	21,884	0.01%
2024/04/17	0	305.50	1	305.50	308.00	-1	22,149	0.00%
2024/04/16	22.2	304.60	17	302.91	302.00	5.2	22,111	0.02%
2024/04/15	2	307.74	5	304.50	302.00	-3	22,218	-0.01%
2024/04/12	3.3	320.91	2	323.75	318.00	1.3	22,071	0.01%
2024/04/11	0.1	321.50	19	320.97	320.50	-18.9	22,015	-0.09%
2024/04/10	14.4	339.39	6.4	334.48	320.00	8.1	21,964	0.04%
2024/04/09	10.4	337.30	18.1	337.33	335.00	-7.7	21,664	-0.04%
2024/04/08	8.1	334.93	10.2	336.28	340.00	-2	21,721	-0.01%
2024/04/03	3.1	315.51	4	315.75	317.50	-1	21,494	0.00%
2024/04/02	2	316.50	4	315.75	317.00	-2	21,370	-0.01%
2024/04/01	5	317.40	4	317.13	318.50	1	21,222	0.00%
2024/03/29	10.2	319.41	11	319.59	316.00	-0.9	21,146	0.00%
2024/03/28	1	310.00	1	309.50	313.00	0	20,885	0.00%
2024/03/27	6	307.67	3	305.50	310.00	3	20,888	0.01%
2024/03/26	2	306.75	3	304.33	304.50	-1	20,952	0.00%
2024/03/25	2	306.25	4	308.63	306.00	-2	20,978	-0.01%
2024/03/22	19	300.94	3.1	300.40	303.00	15.9	21,011	0.08%
2024/03/21	6.2	293.54	1	290.50	291.00	5.2	20,568	0.03%
2024/03/20	13.1	298.62	7	299.29	295.00	6.1	20,540	0.03%
2024/03/19	2	309.75	1.2	305.46	305.00	0.9	20,591	0.00%
2024/03/18	3.1	310.30	1	307.00	310.50	2.1	20,605	0.01%
2024/03/15	6.1	313.00	0	0.00	313.00	6.1	20,670	0.03%
2024/03/14	0.1	320.00	1	325.00	317.50	-1	20,584	0.00%
2024/03/13	8.1	332.10	3.1	330.16	328.00	5.1	20,968	0.02%
2024/03/12	2	361.00	3.1	357.52	355.00	-1.1	20,947	-0.01%
2024/03/11	1.1	370.55	2	365.25	360.00	-0.9	21,071	0.00%
2024/03/08	8.2	362.50	6	366.91	358.00	2.2	20,879	0.01%
2024/03/07	0	0.00	1	364.00	359.00	-1	20,680	0.00%
2024/03/06	2	363.50	0	364.50	362.50	2	20,673	0.01%
2024/03/05	2	361.75	6.3	361.27	361.50	-4.3	20,875	-0.02%
2024/03/04	12.4	366.42	15.3	365.83	354.50	-2.9	20,978	-0.01%
2024/03/01	3.2	357.01	7	355.14	361.00	-3.8	20,553	-0.02%
2024/02/29	3	336.33	2	340.50	345.00	1	20,268	0.00%
2024/02/27	3.1	328.37	5	327.90	334.00	-1.9	20,072	-0.01%
2024/02/26	14	338.64	2	339.00	335.00	12	20,034	0.06%
2024/02/23	8	353.81	22	350.32	342.50	-14	20,105	-0.07%
2024/02/22	13.1	357.82	5.5	359.41	347.00	7.6	20,284	0.04%
2024/02/21	12.2	347.97	8.1	347.77	347.50	4.1	19,874	0.02%
2024/02/20	10.4	357.57	3.1	355.28	357.00	7.3	19,790	0.04%
2024/02/19	4.8	372.40	3.1	368.29	366.50	1.7	19,592	0.01%
2024/02/16	5.3	378.59	1.1	390.29	381.00	4.2	19,637	0.02%
2024/02/15	2.2	361.92	20.5	366.49	370.50	-18.4	19,260	-0.10%
2024/02/05	1.2	338.86	4.6	340.09	337.00	-3.4	18,948	-0.02%
2024/02/02	21.3	332.26	17.1	332.65	333.00	4.2	18,947	0.02%
2024/02/01	0	0.00	1.2	309.84	313.50	-1.2	18,987	-0.01%
2024/01/31	3.1	307.44	1.4	311.00	309.00	1.7	19,098	0.01%
2024/01/30	6.2	304.40	16.1	306.85	305.00	-9.9	19,085	-0.05%
2024/01/29	0.1	292.50	1.1	294.85	295.00	-1	19,111	0.00%
2024/01/26	0.1	285.00	2.2	284.60	284.00	-2.1	19,311	-0.01%
2024/01/25	2	296.47	2	291.50	292.00	0	19,532	0.00%
2024/01/24	1.1	294.02	1	294.48	293.50	0	19,400	0.00%
2024/01/23	2.2	295.00	6.1	292.98	291.00	-3.9	19,559	-0.02%
2024/01/22	59.1	288.76	77.1	290.94	297.50	-18	19,345	-0.09%
2024/01/19	1	271.00	17.2	267.64	270.50	-16.2	18,793	-0.09%
2024/01/18	5	254.30	0	0.00	256.00	5	18,715	0.03%
2024/01/17	4	260.75	1	257.00	257.00	3	18,829	0.02%
2024/01/16	4	261.63	2	261.50	261.50	2	18,890	0.01%
2024/01/15	2	262.50	13	261.65	260.50	-11	19,056	-0.06%
2024/01/12	3.1	261.71	3	263.33	262.00	0.1	19,319	0.00%
2024/01/11	0	0.00	24	261.10	263.00	-24	19,423	-0.12%
2024/01/10	13	248.12	1	247.50	247.50	12	19,718	0.06%
2024/01/09	0	0.00	18.2	252.53	252.00	-18.2	19,960	-0.09%
2024/01/08	5	246.50	0	0.00	241.50	5	19,988	0.03%
2024/01/05	2	247.50	0	0.00	243.00	2	20,430	0.01%
2024/01/04	9	248.67	8	249.00	247.00	1	20,781	0.00%
2024/01/03	15	248.93	8	249.00	247.50	7	21,367	0.03%
2024/01/02	2.2	255.28	1	248.00	255.00	1.2	21,383	0.01%
2023/12/29	1.1	265.15	3	268.68	266.00	-1.9	21,203	-0.01%
2023/12/28	0	0.00	1	265.50	265.50	-1	21,225	0.00%
2023/12/27	1.1	264.03	1.1	262.21	264.00	0	21,380	0.00%
2023/12/26	0	0.00	2	262.75	264.00	-2	21,804	-0.01%
2023/12/25	1	263.00	17	262.62	263.50	-16	22,253	-0.07%
2023/12/22	5	260.90	5	260.50	259.00	0	22,547	0.00%
2023/12/21	18	261.92	12.1	263.21	262.00	5.9	22,777	0.03%
2023/12/20	6	262.09	6.1	263.11	261.50	-0.1	23,024	0.00%
2023/12/19	10.2	255.92	14	259.54	260.00	-3.8	23,341	-0.02%
2023/12/18	12	257.29	18	257.11	255.50	-6	23,623	-0.03%
2023/12/15	4	256.00	7	256.86	254.00	-3	24,052	-0.01%
2023/12/14	19	257.03	15.3	256.85	257.50	3.7	24,102	0.02%
2023/12/13	0	0.00	2	252.75	250.00	-2	24,239	-0.01%
2023/12/12	15	253.90	50	253.07	250.50	-35	24,357	-0.14%
2023/12/11	31.1	256.41	18	254.69	251.50	13.1	24,544	0.05%
2023/12/08	17.4	266.86	16	261.59	258.50	1.4	24,567	0.01%
2023/12/07	10	248.75	63	255.66	259.50	-53	24,442	-0.22%
2023/12/06	30	237.85	27.1	240.04	243.50	3	24,601	0.01%
2023/12/05	1.1	232.88	12	229.71	228.50	-11	24,768	-0.04%
2023/12/04	70.1	239.75	3	238.51	236.00	67	25,017	0.27%
2023/12/01	6.1	246.51	1	247.50	246.00	5.1	25,087	0.02%
2023/11/30	25	249.68	13	248.88	250.00	12	25,309	0.05%
2023/11/29	20	243.85	8	243.19	243.50	12	25,290	0.05%
2023/11/28	2.1	233.76	1	234.50	235.00	1.1	25,443	0.00%
2023/11/27	2	230.75	3	231.83	230.00	-1	26,463	0.00%
2023/11/24	2	232.00	0	0.00	232.00	2	26,978	0.01%
2023/11/22	4.1	235.17	16.3	232.94	233.50	-12.2	27,809	-0.04%
2023/11/21	4.2	241.51	7	243.79	244.00	-2.9	27,996	-0.01%
2023/11/20	2	232.75	0	0.00	233.00	2	28,514	0.01%
2023/11/17	3	231.01	0	0.00	230.50	3	28,784	0.01%
2023/11/16	5	232.50	2	232.75	233.00	3	29,414	0.01%
2023/11/15	3	232.50	7	234.21	228.50	-4	29,340	-0.01%
2023/11/14	0	228.50	3	229.50	229.50	-3	29,350	-0.01%
2023/11/13	7	229.64	1	225.50	225.50	6	29,605	0.02%
2023/11/10	5	227.30	4	226.75	230.50	1	29,695	0.00%
2023/11/09	17.1	230.03	10	230.55	231.00	7.1	29,822	0.02%
2023/11/08	8	224.56	6	226.08	224.50	2	29,683	0.01%
2023/11/07	7	219.29	3	220.00	220.50	4	29,783	0.01%
2023/11/06	3	219.00	7	220.64	220.00	-4	30,121	-0.01%
2023/11/03	14	224.61	8	224.88	220.50	6	30,274	0.02%
2023/11/02	4	228.13	1	232.00	226.50	3	30,540	0.01%
2023/11/01	2	219.00	3	220.16	221.00	-1	30,490	0.00%
2023/10/31	1.5	228.70	4	220.13	217.50	-2.5	30,708	-0.01%
2023/10/30	0.3	234.17	0	0.00	232.50	0.3	30,679	0.00%
2023/10/27	4.1	234.76	6	236.83	235.50	-1.9	30,856	-0.01%
2023/10/26	10.2	232.57	13	233.12	232.00	-2.8	31,051	-0.01%
2023/10/25	13	246.23	12	245.29	245.50	1	31,115	0.00%
2023/10/24	5	243.10	10.1	244.32	247.00	-5.1	31,257	-0.02%
2023/10/23	8	242.56	7	243.00	239.00	1	31,608	0.00%
2023/10/20	3	236.50	10	238.00	241.50	-7	32,203	-0.02%
2023/10/19	15	244.23	11	243.23	243.00	4	32,573	0.01%
2023/10/18	2.2	251.91	10	254.65	246.00	-7.8	33,002	-0.02%
2023/10/17	4	265.88	7	270.29	261.50	-3	32,569	-0.01%
2023/10/16	4	266.25	8	267.13	265.50	-4	32,685	-0.01%
2023/10/13	21.2	270.37	9	274.22	271.00	12.2	33,080	0.04%
2023/10/12	18	284.58	8	286.31	284.50	10	32,909	0.03%
2023/10/11	67	291.41	35	281.17	274.00	32	33,130	0.10%
2023/10/06	3.1	292.42	2	290.00	289.50	1.1	33,267	0.00%
2023/10/05	4	289.25	5	288.10	288.00	-1	33,634	0.00%
2023/10/04	10	284.65	9	286.50	287.50	1	33,823	0.00%
2023/10/03	29	292.12	29	290.86	290.00	0	34,036	0.00%
2023/10/02	59	293.64	59	291.54	290.00	0	34,069	0.00%
2023/09/28	97.2	285.71	102	282.36	281.50	-4.8	33,874	-0.01%	大賣/
2023/09/27	17	282.50	10	282.75	284.50	7	33,745	0.02%
2023/09/26	13.1	281.06	16	279.03	275.50	-2.9	33,843	-0.01%
2023/09/25	26.2	275.14	21	274.90	274.50	5.2	33,822	0.02%
2023/09/22	14.1	272.65	11	272.82	279.00	3.1	33,668	0.01%
2023/09/21	37	264.74	56	263.71	268.50	-19	33,359	-0.06%
2023/09/20	30	264.15	5	260.40	263.50	25	33,008	0.08%
2023/09/19	4.1	260.24	3	256.33	253.50	1.1	32,760	0.00%
2023/09/18	5.1	262.45	5	257.50	260.00	0.1	32,765	0.00%
2023/09/15	32	275.20	33	272.20	271.50	-1	32,493	0.00%
2023/09/14	10	277.30	8	277.13	278.00	2	32,446	0.01%
2023/09/13	3	268.67	4	268.87	267.50	-1	32,186	0.00%
2023/09/12	2.2	271.21	2	275.75	270.50	0.2	32,289	0.00%
2023/09/11	5.8	284.93	4	290.22	279.50	1.8	32,135	0.01%
2023/09/08	10	316.00	8	311.00	307.50	2	31,678	0.01%
2023/09/07	11	305.82	11	310.23	314.50	0	31,645	0.00%
2023/09/06	6.1	311.12	3	312.67	306.50	3.1	31,971	0.01%
2023/09/05	7.6	310.28	5	310.60	311.00	2.6	32,151	0.01%
2023/09/04	7.1	319.38	6	318.42	316.00	1.1	31,990	0.00%
2023/09/01	9.1	335.71	5	333.60	323.00	4.1	32,027	0.01%
2023/08/31	10.3	344.12	9	346.44	341.00	1.3	31,778	0.00%
2023/08/30	10	365.90	12.2	370.74	354.00	-2.2	31,011	-0.01%
2023/08/29	52	349.24	55.1	354.18	354.00	-3.1	31,023	-0.01%
2023/08/28	94.3	340.24	92.3	343.77	345.00	2	30,750	0.01%
2023/08/25	24.4	343.27	18	345.67	342.50	6.4	30,385	0.02%
2023/08/24	40.3	350.39	50	355.18	354.00	-9.7	30,075	-0.03%
2023/08/23	9.1	332.13	6	332.83	334.50	3.1	29,494	0.01%
2023/08/22	13	335.46	19.4	336.70	335.50	-6.4	30,070	-0.02%
2023/08/21	97	316.15	101	310.37	310.50	-4	29,770	-0.01%	大賣/
2023/08/18	18.4	324.88	4.2	318.54	312.00	14.2	29,911	0.05%
2023/08/17	12.5	330.63	8	333.00	331.00	4.5	29,649	0.02%
2023/08/16	6.1	319.54	7.7	319.52	334.50	-1.6	29,316	-0.01%
2023/08/15	9.1	315.62	12.3	315.05	316.00	-3.2	29,189	-0.01%
2023/08/14	17.2	292.09	15	292.39	296.00	2.2	29,144	0.01%
2023/08/11	8	302.81	8	303.44	300.50	0	29,103	0.00%
2023/08/10	3.8	303.17	0	0.00	296.00	3.8	28,971	0.01%
2023/08/09	4	331.63	3.1	339.15	328.50	0.9	28,392	0.00%
2023/08/08	13.1	339.73	12.1	339.71	333.50	1.1	27,833	0.00%
2023/08/07	1	324.00	3.1	329.12	336.50	-2.1	27,317	-0.01%
2023/08/04	9.1	306.60	7.3	300.49	306.00	1.7	27,098	0.01%
2023/08/02	2.1	312.00	7	312.79	297.00	-4.9	26,783	-0.02%
2023/08/01	8.2	319.78	11.1	320.31	319.00	-2.9	26,423	-0.01%
2023/07/31	9.1	336.53	6	320.67	314.00	3.1	26,171	0.01%
2023/07/28	3	343.02	8	341.31	347.50	-5	25,871	-0.02%
2023/07/27	6	340.33	3.2	339.21	332.00	2.8	25,518	0.01%
2023/07/26	9.2	339.08	6.5	338.86	333.00	2.7	25,212	0.01%
2023/07/25	18.2	367.88	13.1	365.26	352.50	5.1	24,586	0.02%
2023/07/24	9	337.61	22	341.23	354.50	-13	23,766	-0.05%
2023/07/21	20	312.98	19	320.21	322.50	1	23,010	0.00%
2023/07/20	3.1	304.20	6.5	305.05	305.00	-3.4	22,300	-0.02%
2023/07/19	46.2	306.60	42	298.68	298.50	4.2	22,068	0.02%
2023/07/18	39	298.22	65.2	303.56	312.50	-26.2	21,625	-0.12%
2023/07/17	19.1	297.39	4.1	299.57	293.50	15	20,944	0.07%
2023/07/14	12.5	290.23	12	292.33	296.00	0.5	20,668	0.00%
2023/07/13	31	317.46	15	317.43	295.50	16	20,034	0.08%
2023/07/12	26	288.25	27.3	292.91	304.00	-1.3	19,203	-0.01%
2023/07/11	16.1	276.78	13.1	277.32	276.50	3	18,647	0.02%
2023/07/10	36	274.60	41.5	273.12	273.50	-5.5	18,304	-0.03%
2023/07/07	7.3	262.64	27	260.93	261.00	-19.7	17,909	-0.11%
2023/07/06	11	265.36	6.1	268.51	264.00	5	17,667	0.03%
2023/07/05	26	264.46	25	265.24	265.00	1	17,349	0.01%
2023/07/04	4	268.13	18.8	263.10	272.50	-14.8	16,996	-0.09%
2023/07/03	27	250.07	15.4	250.22	248.00	11.7	16,641	0.07%
2023/06/30	30	239.50	22.2	236.95	243.50	7.8	16,329	0.05%
2023/06/29	6.3	231.40	1	233.00	233.00	5.3	16,120	0.03%
2023/06/28	1.2	231.67	0	0.00	227.00	1.2	15,875	0.01%
2023/06/27	6.6	235.79	15	238.92	233.00	-8.4	15,635	-0.05%
2023/06/26	0.6	246.14	3	250.33	243.50	-2.5	15,298	-0.02%
2023/06/21	7	258.36	7.1	257.16	260.00	-0.1	15,061	0.00%
2023/06/20	5.1	253.66	7	255.79	256.00	-1.9	14,909	-0.01%
2023/06/19	6	250.44	3.1	253.63	252.50	2.9	14,742	0.02%
2023/06/16	10	247.35	7	252.14	254.50	3	14,558	0.02%
2023/06/15	13	245.00	4	247.25	246.00	9	14,123	0.06%
2023/06/14	7.1	241.85	5	242.90	242.50	2.1	13,790	0.02%
2023/06/13	0.1	238.50	0	0.00	245.00	0.1	13,545	0.00%
2023/06/12	5	242.00	5.1	242.15	243.00	-0.1	13,144	0.00%
2023/06/09	11.1	227.66	13.1	235.19	240.50	-2	12,421	-0.02%
2023/06/08	11	218.95	14	218.39	219.00	-3	11,937	-0.03%
2023/06/07	16.1	219.25	10	221.00	224.50	6.1	11,744	0.05%
2023/06/06	0	0.00	1	213.00	209.00	-1	11,416	-0.01%
2023/06/05	2	208.25	8	206.94	211.50	-6	11,220	-0.05%
2023/06/02	19	201.71	20.4	202.36	203.00	-1.4	10,857	-0.01%
2023/06/01	0	0.00	1	190.50	190.50	-1	10,204	-0.01%
2023/05/30	7	183.93	3	184.00	184.50	4	9,695	0.04%
2023/05/29	1.5	184.00	11	180.55	186.00	-9.5	9,462	-0.10%
2023/05/26	27	185.50	9	188.72	185.00	18	9,012	0.20%
2023/05/25	1	177.50	12.2	181.41	180.00	-11.2	8,182	-0.14%
2023/05/24	0.1	163.00	0.3	164.30	165.00	-0.2	7,686	0.00%
2023/05/23	0	160.50	2.1	161.05	160.00	-2.1	7,391	-0.03%
2023/05/22	2	163.00	0.2	161.00	161.50	1.8	7,261	0.02%
2023/05/19	3	163.17	0.9	161.61	164.00	2.1	7,143	0.03%
2023/05/18	1	155.00	3.2	155.97	159.50	-2.2	6,904	-0.03%
2023/05/17	0	0.00	5	149.00	149.50	-5	6,508	-0.08%
2023/05/16	3	142.17	5.6	143.84	144.50	-2.6	6,089	-0.04%
2023/05/15	0	0.00	1	138.00	135.50	-1	5,715	-0.02%
2023/05/11	1	141.00	6	141.00	141.00	-5	5,621	-0.09%
2023/05/10	0	0.00	4	138.63	139.50	-4	5,636	-0.07%
2023/05/09	0	0.00	2	139.25	139.00	-2	5,615	-0.04%
2023/05/08	2	136.00	0	0.00	135.00	2	5,574	0.04%
2023/05/05	2	137.00	1	137.00	137.00	1	5,671	0.02%
2023/05/04	2	134.00	2	135.00	136.00	0	5,687	0.00%
2023/05/03	6	134.08	0	0.00	132.50	6	5,678	0.11%
2023/05/02	0	0.00	8	134.25	135.00	-8	5,777	-0.14%
2023/04/28	3	131.50	0	0.00	131.00	3	5,875	0.05%
2023/04/25	2	131.00	4	129.25	129.00	-2	5,983	-0.03%
2023/04/21	2	131.50	0	0.00	132.00	2	6,020	0.03%
2023/04/20	0	0.00	2	134.00	134.00	-2	6,069	-0.03%
2023/04/19	1	133.00	1	133.50	134.50	0	6,132	0.00%
2023/04/18	2	135.00	0.4	135.50	135.50	1.7	6,115	0.03%
2023/04/14	0	0.00	1.3	133.70	134.50	-1.3	6,224	-0.02%
2023/04/13	1	133.00	0	0.00	132.00	1	6,302	0.02%
2023/04/10	2.2	135.50	2	133.75	136.50	0.2	6,250	0.00%
2023/04/07	1.4	134.36	2	136.50	134.00	-0.6	6,227	-0.01%
2023/04/06	1	135.63	4	134.38	138.00	-3	6,239	-0.05%
2023/03/31	3	133.50	1	133.00	133.50	2	6,146	0.03%
2023/03/30	0	0.00	0	133.00	133.00	0	6,240	0.00%
2023/03/29	1	130.00	5.1	129.39	130.00	-4.1	6,253	-0.06%
2023/03/28	0	0.00	5	126.40	128.00	-5	6,421	-0.08%
2023/03/24	55.1	127.44	47.1	127.71	129.00	8	6,994	0.11%
2023/03/23	0	0.00	3	124.50	126.00	-3	7,530	-0.04%
2023/03/22	0.1	123.00	7	122.50	123.50	-7	7,667	-0.09%
2023/03/17	1	119.50	0	0.00	118.50	1	7,610	0.01%
2023/03/16	3	119.00	0	0.00	119.50	3	7,638	0.04%
2023/03/13	2	118.00	0	0.00	118.50	2	7,758	0.03%
2023/03/10	0	0.00	1	119.00	120.00	-1	7,731	-0.01%
2023/02/24	1	119.00	1	122.50	119.00	0	8,196	0.00%
2023/02/23	1	121.50	1	120.50	120.50	0	8,349	0.00%
2023/02/20	0	0.00	3	117.17	116.50	-3	9,029	-0.03%
2023/02/17	3	118.67	0	0.00	117.50	3	9,090	0.03%
2023/02/15	1	119.50	3.1	119.52	119.00	-2.1	9,259	-0.02%
2023/02/14	0	0.00	2	119.00	119.00	-2	9,307	-0.02%
2023/02/09	1	120.50	1	117.50	117.00	0	9,760	0.00%
2023/02/08	2	121.50	0	0.00	120.00	2	9,879	0.02%
2023/02/07	0	0.00	5	117.50	119.50	-5	9,880	-0.05%
2023/02/06	0	0.00	1	114.00	116.00	-1	9,766	-0.01%
2023/02/03	5	114.50	0	0.00	114.50	5	9,695	0.05%
2023/02/02	1.1	117.45	1	118.00	118.00	0.1	9,613	0.00%
2023/02/01	1	117.50	0	0.00	117.00	1	9,610	0.01%
2023/01/31	1	117.00	5	119.80	115.50	-4	9,642	-0.04%
2023/01/30	0	0.00	2	118.50	119.50	-2	9,570	-0.02%
2023/01/17	0	0.00	2	114.00	114.00	-2	9,451	-0.02%
2023/01/13	0	0.00	2	114.50	114.00	-2	9,583	-0.02%
2023/01/12	10	114.50	2	114.00	114.00	8	9,710	0.08%
2023/01/11	0	0.00	12	113.54	114.50	-12	10,011	-0.12%
2023/01/09	0	0.00	4.1	113.62	113.50	-4.1	10,464	-0.04%
2023/01/06	6	112.17	7	112.71	112.00	-1	10,450	-0.01%
2023/01/05	3	112.83	1.1	113.00	110.50	1.9	10,448	0.02%
2023/01/04	10	111.75	1	111.00	112.00	9	10,370	0.09%
2023/01/03	1	108.50	6	110.67	111.00	-5	10,354	-0.05%
2022/12/30	1	107.00	0	0.00	106.50	1	10,334	0.01%
2022/12/29	0	0.00	10	105.35	107.50	-10	10,358	-0.10%
2022/12/27	7	106.57	0	0.00	106.00	7	10,486	0.07%
2022/12/26	8	105.31	5	105.00	105.00	3	10,496	0.03%
2022/12/23	10	104.25	10	104.75	106.50	0	10,489	0.00%
2022/12/22	7	103.86	10	104.85	105.00	-3	10,577	-0.03%
2022/12/21	7	101.14	5	101.50	101.00	2	10,486	0.02%
2022/12/20	2	100.00	1	100.00	100.00	1	10,440	0.01%
2022/12/19	4	103.75	2	103.00	103.00	2	10,318	0.02%
2022/12/16	12	107.92	6	107.00	107.00	6	10,187	0.06%
2022/12/15	3	115.67	10	115.50	114.00	-7	9,893	-0.07%
2022/12/14	0	0.00	1	106.00	107.00	-1	9,425	-0.01%
2022/12/07	1	101.00	0	0.00	101.00	1	10,046	0.01%
2022/12/06	3.1	105.44	5	104.40	103.50	-1.9	10,246	-0.02%
2022/12/05	2	109.25	1	108.00	108.00	1	10,310	0.01%
2022/12/02	1	111.00	3	111.17	111.00	-2	10,365	-0.02%
2022/12/01	8	111.44	1.1	112.27	112.50	6.9	10,376	0.07%
2022/11/29	6	107.17	10	108.00	108.00	-4	10,182	-0.04%
2022/11/28	6	108.50	1	108.50	108.50	5	10,151	0.05%
2022/11/25	1	109.00	0	0.00	107.50	1	10,102	0.01%
2022/11/24	5	105.50	5	107.00	107.00	0	9,830	0.00%
2022/11/23	31	107.82	33	105.58	105.50	-2	9,809	-0.02%
2022/11/22	1.1	108.82	1	106.50	107.00	0.1	9,772	0.00%
2022/11/21	5	109.80	1	108.00	108.00	4	9,725	0.04%
2022/11/18	2	112.25	10	111.65	113.00	-8	9,512	-0.08%
2022/11/17	0	0.00	5	104.10	107.00	-5	9,089	-0.06%
2022/11/16	5	104.10	5	103.30	104.00	0	8,886	0.00%
2022/11/15	2	99.00	3	98.90	99.00	-1	8,682	-0.01%
2022/11/14	0	0.00	10	100.00	100.50	-10	8,649	-0.12%
2022/11/11	6	103.67	4	101.00	101.00	2	8,571	0.02%
2022/11/10	14	100.07	12	100.59	100.50	2	8,519	0.02%
2022/11/09	3	100.50	1	102.00	102.50	2	8,495	0.02%
2022/11/08	15	101.47	17	101.32	101.00	-2	8,550	-0.02%
2022/11/07	8	100.88	5	100.20	102.00	3	8,528	0.04%
2022/11/04	0	0.00	11	96.27	96.80	-11	8,287	-0.13%
2022/11/03	1	94.80	1	95.40	95.10	0	8,107	0.00%
2022/10/31	0	0.00	0.3	92.60	92.50	-0.3	8,003	0.00%
2022/10/28	5	93.40	0	0.00	92.50	5	8,131	0.06%
2022/10/27	0	0.00	0.2	93.00	93.00	-0.2	8,161	0.00%
2022/10/25	5	90.00	0	0.00	90.20	5	8,121	0.06%
2022/10/24	6	92.10	6	90.15	90.00	0	8,135	0.00%
2022/10/21	1	88.60	1	90.20	90.30	0	8,075	0.00%
2022/10/20	4	89.58	1	90.00	90.00	3	8,092	0.04%
2022/10/19	1	91.60	1	91.60	91.60	0	8,056	0.00%
2022/10/18	1	89.80	7.8	89.96	89.30	-6.8	7,844	-0.09%
2022/10/17	1	82.80	0	0.00	83.10	1	7,549	0.01%
2022/10/14	3.2	84.36	0	0.00	82.10	3.2	7,581	0.04%
2022/10/13	0	0.00	3	83.30	82.90	-3	7,723	-0.04%
2022/10/12	1	82.90	0	0.00	82.70	1	7,919	0.01%
2022/10/11	1	83.90	2	82.55	82.90	-1	7,973	-0.01%
2022/10/07	2.1	86.59	2	84.60	84.80	0.1	7,914	0.00%
2022/10/06	1.2	89.13	0	0.00	89.00	1.2	7,802	0.02%
2022/10/05	0	0.00	7	90.99	90.60	-7	7,777	-0.09%
2022/10/03	3	88.37	0	0.00	88.40	3	7,675	0.04%
2022/09/30	5.1	87.87	5	87.60	88.30	0.1	7,713	0.00%
2022/09/29	1	89.20	0	0.00	88.90	1	7,691	0.01%
2022/09/28	0.2	89.20	0	0.00	88.40	0.2	7,664	0.00%
2022/09/27	3.3	89.00	2	88.15	89.00	1.3	7,667	0.02%
2022/09/26	0	0.00	5	91.12	89.20	-5	7,668	-0.07%
2022/09/23	3	92.00	1	92.30	92.20	2	7,904	0.03%
2022/09/22	0	0.00	3.5	92.99	93.00	-3.5	7,956	-0.04%
2022/09/21	9.1	90.18	0	0.00	90.00	9.1	7,830	0.12%
2022/09/20	8	94.90	3	92.70	93.20	5	7,646	0.07%
2022/09/19	0	95.40	5	95.58	95.30	-5	7,475	-0.07%
2022/09/16	2	94.19	2	95.30	93.70	0	7,292	0.00%
2022/09/15	6	94.63	16	94.73	95.50	-10	7,172	-0.14%
2022/09/14	10.1	91.82	4	90.85	91.00	6.1	6,920	0.09%
2022/09/13	21.1	94.70	21	95.19	92.90	0.1	6,768	0.00%
2022/09/12	0	0.00	4	89.00	91.10	-4	6,573	-0.06%
2022/09/08	0	0.00	11	85.48	86.20	-11	6,484	-0.17%
2022/09/07	1	80.50	0	0.00	80.30	1	6,467	0.02%
2022/09/06	0	0.00	1	81.20	81.20	-1	6,615	-0.02%
2022/09/01	4	85.13	0	0.00	83.90	4	6,762	0.06%
2022/08/30	3.1	85.29	0	0.00	84.50	3.1	6,789	0.05%
2022/08/29	24	84.42	28	83.92	84.80	-4	6,829	-0.06%
2022/08/26	5	86.10	3	86.80	87.00	2	6,799	0.03%
2022/08/25	0	0.00	1	85.20	85.70	-1	6,768	-0.01%
2022/08/22	3	85.97	0	0.00	85.00	3	6,893	0.04%
2022/08/19	0	86.50	15	86.86	87.10	-15	6,903	-0.22%
2022/08/18	0.1	86.40	7	86.40	86.90	-6.9	6,890	-0.10%
2022/08/17	3	85.30	0	0.00	85.30	3	6,838	0.04%
2022/08/16	13.1	84.94	3	84.10	83.60	10.1	6,825	0.15%
2022/08/15	0	0.00	6	84.50	85.20	-6	6,797	-0.09%
2022/08/12	3	82.50	0	0.00	82.80	3	6,669	0.04%
2022/08/11	5	80.44	5	80.40	80.30	0	6,549	0.00%
2022/08/10	0	0.00	1	79.50	79.30	-1	6,543	-0.02%
2022/08/09	0	0.00	1	79.90	79.90	-1	6,553	-0.02%
2022/08/08	6	79.50	6	79.38	79.70	0	6,590	0.00%
2022/08/05	0	0.00	19	80.57	80.60	-19	6,588	-0.29%
2022/08/04	1	81.00	6	79.88	79.60	-5	6,598	-0.08%
2022/08/03	11	92.09	0	0.00	92.30	11	6,507	0.17%
2022/08/02	9	92.07	1	92.00	92.20	8	6,427	0.12%
2022/08/01	7	92.49	1	91.90	93.30	6	6,343	0.09%
2022/07/29	15	91.50	0	0.00	91.40	15	6,304	0.24%
2022/07/28	4	91.98	4	91.20	90.70	0	6,307	0.00%
2022/07/27	4	89.73	0	0.00	91.00	4	6,285	0.06%
2022/07/26	17	91.99	3	91.60	89.80	14	6,222	0.23%
2022/07/25	2	94.30	3	94.40	94.00	-1	6,130	-0.02%
2022/07/22	14	95.90	18	96.07	95.30	-4	6,050	-0.07%
2022/07/21	7	97.20	1	97.10	97.90	6	5,927	0.10%
2022/07/20	4	95.78	10	96.27	96.80	-6	5,880	-0.10%
2022/07/19	12	92.52	2	95.05	93.80	10	5,812	0.17%
2022/07/18	1	88.00	1	89.70	91.80	0	5,674	0.00%
2022/07/15	6	87.87	0	0.00	87.40	6	5,653	0.11%
2022/07/14	1	85.50	1	86.80	87.40	0	5,744	0.00%
2022/07/12	1	83.60	1	85.50	83.40	0	5,872	0.00%
2022/07/11	0	87.60	0	0.00	87.50	0	5,853	0.00%
2022/07/08	0	0.00	2	89.10	89.30	-2	5,914	-0.03%
2022/07/06	1	87.00	1	88.00	86.00	0	6,044	0.00%
2022/07/05	8	85.88	6	85.00	86.20	2	6,044	0.03%
2022/07/04	3	82.50	0	0.00	83.40	3	6,076	0.05%
2022/07/01	1	80.60	1	82.80	81.50	0	6,107	0.00%
2022/06/29	1	91.30	0	0.00	92.00	1	5,812	0.02%
2022/06/24	2	94.10	0	0.00	94.10	2	5,882	0.03%
2022/06/23	2	92.20	3	92.43	92.30	-1	5,883	-0.02%
2022/06/22	0	0.00	0	95.20	92.10	0	5,892	0.00%
2022/06/21	1	96.90	1	97.00	96.50	0	5,892	0.00%
2022/06/20	4	97.03	3	94.83	93.90	1	5,958	0.02%
2022/06/17	2.1	97.38	4	97.75	98.00	-1.9	6,056	-0.03%
2022/06/16	0	0.00	1	100.00	98.80	-1	6,177	-0.02%
2022/06/15	15	101.00	15	100.50	100.00	0	6,163	0.00%
2022/06/14	1	104.00	1	102.50	104.00	0	6,154	0.00%
2022/06/13	21	105.95	20	106.50	106.00	1	6,167	0.02%
2022/06/10	1	110.00	15	109.70	109.50	-14	6,272	-0.22%
2022/06/08	4	115.75	0	0.00	114.50	4	6,731	0.06%
2022/06/07	0	0.00	2	113.50	114.00	-2	6,811	-0.03%
2022/06/06	0	0.00	3	110.50	110.50	-3	6,889	-0.04%
2022/06/01	1	113.50	1	112.50	112.50	0	7,227	0.00%
2022/05/31	0	0.00	3	111.00	113.00	-3	7,306	-0.04%
2022/05/30	15	111.47	1	111.50	112.50	14	7,376	0.19%
2022/05/25	1	105.50	0	0.00	105.50	1	7,686	0.01%
2022/05/24	0.2	105.00	1	105.50	104.50	-0.8	7,831	-0.01%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	2	107.25	10	108.40	107.00	-8	8,155	-0.10%
2022/05/18	2	109.50	0	0.00	110.50	2	8,338	0.02%
2022/05/16	3	111.50	1	109.00	107.50	2	8,507	0.02%
2022/05/13	3	109.00	0	0.00	108.00	3	8,587	0.03%
2022/05/09	2	109.75	1	110.50	110.00	1	9,013	0.01%
2022/05/05	11	116.05	0	0.00	114.50	11	9,365	0.12%
2022/05/04	2	113.75	0	0.00	115.00	2	9,416	0.02%
2022/05/03	0	0.00	1	111.00	111.00	-1	9,440	-0.01%
2022/04/27	0.1	106.00	0	0.00	107.50	0.1	9,616	0.00%
2022/04/25	1	108.00	10	108.00	107.00	-9	9,596	-0.09%
2022/04/19	0	0.00	1	113.00	113.50	-1	9,539	-0.01%
2022/04/18	2	110.75	0	0.00	111.00	2	9,657	0.02%
2022/04/15	2	112.75	1	115.00	112.50	1	9,847	0.01%
2022/04/12	2	117.50	0	0.00	117.00	2	10,092	0.02%
2022/04/11	1	120.00	0	0.00	119.50	1	10,188	0.01%
2022/04/07	3	125.67	1	125.50	122.50	2	10,113	0.02%
2022/04/06	2	127.00	0	0.00	127.50	2	10,048	0.02%
2022/04/01	1	128.00	0	0.00	130.50	1	10,021	0.01%
2022/03/30	1	129.50	1	131.00	130.00	0	10,111	0.00%
2022/03/25	3	130.00	0	0.00	130.50	3	10,598	0.03%
2022/03/24	1	128.00	4	128.38	129.50	-3	10,745	-0.03%
2022/03/23	1	129.50	0	0.00	129.00	1	10,883	0.01%
2022/03/22	1	128.50	1	125.00	128.50	0	11,334	0.00%
2022/03/21	6	131.08	1	135.00	131.00	5	11,369	0.04%
2022/03/18	1	130.00	1	128.00	130.50	0	11,535	0.00%
2022/03/17	0	0.00	2	133.00	130.50	-2	12,011	-0.02%
2022/03/16	0	0.00	2.1	127.52	127.00	-2.1	12,303	-0.02%
2022/03/15	10	128.50	3.5	128.57	126.00	6.5	12,771	0.05%
2022/03/14	2	130.25	0	0.00	130.50	2	13,145	0.02%
2022/03/11	1.1	133.00	0	133.00	133.00	1	13,092	0.01%
2022/03/09	3	136.67	2	134.50	136.00	1	13,254	0.01%
2022/03/07	1	139.50	3	141.50	139.50	-2	13,326	-0.02%
2022/03/04	0	0.00	3	148.00	148.00	-3	13,289	-0.02%
2022/03/03	2	148.00	0.1	149.00	148.50	2	13,403	0.01%
2022/03/02	2	146.75	0	0.00	146.00	2	13,442	0.01%
2022/03/01	5	145.10	1	145.50	145.50	4	13,445	0.03%
2022/02/25	1.1	139.86	1	138.00	140.00	0.1	13,345	0.00%
2022/02/24	0.1	142.30	0	0.00	141.00	0.1	13,363	0.00%
2022/02/23	2	143.25	2.1	143.66	148.00	-0.1	13,405	0.00%
2022/02/22	1.1	140.68	0	0.00	140.00	1.1	13,560	0.01%
2022/02/17	0	151.50	0	0.00	152.50	0	14,252	0.00%
2022/02/16	1	150.50	0	0.00	151.50	1	14,789	0.01%
2022/02/15	0	0.00	2	151.25	149.50	-2	15,392	-0.01%
2022/02/14	1	143.50	1	145.00	143.50	0	15,733	0.00%
2022/02/11	11	153.00	0	0.00	148.00	11	16,225	0.07%
2022/02/10	10	153.50	10	150.50	150.00	0	16,909	0.00%
2022/02/09	3	151.17	0	0.00	152.50	3	17,851	0.02%
2022/02/08	2	150.50	1	150.00	152.50	1	18,397	0.01%
2022/02/07	1	146.00	1	147.00	146.00	0	18,438	0.00%
2022/01/26	2	139.50	0	0.00	137.50	2	18,851	0.01%
2022/01/20	1	146.00	0	0.00	142.00	1	20,174	0.00%
2022/01/19	1	140.50	0	0.00	143.50	1	20,165	0.00%
2022/01/18	1	143.00	0	0.00	143.00	1	20,268	0.00%
2022/01/14	0	0.00	1	137.00	138.50	-1	20,520	0.00%
2022/01/11	0	0.00	2	141.50	141.00	-2	21,319	-0.01%
2022/01/07	2	147.00	11	145.82	147.50	-9	21,736	-0.04%
2022/01/05	0	0.00	12	152.29	154.00	-12	22,262	-0.05%
2022/01/04	1	153.00	0	0.00	152.50	1	23,353	0.00%
2022/01/03	0	0.00	2	157.00	156.50	-2	24,034	-0.01%
2021/12/30	0	0.00	1	155.00	155.50	-1	24,047	0.00%
2021/12/29	2	154.50	1	155.50	154.00	1	24,031	0.00%
2021/12/28	0.5	157.00	5	156.00	156.50	-4.5	24,030	-0.02%
2021/12/27	5	157.00	0	0.00	155.00	5	24,009	0.02%
2021/12/23	1	155.50	0	0.00	155.00	1	23,949	0.00%
2021/12/22	3	157.17	4	157.25	157.00	-1	23,896	0.00%
2021/12/21	7	153.93	9	151.72	155.00	-2	23,739	-0.01%
2021/12/20	1	153.50	1	155.00	153.50	0	23,512	0.00%
2021/12/17	6	153.17	6	155.92	154.50	0	23,365	0.00%
2021/12/16	4	160.38	8	160.88	158.00	-4	23,232	-0.02%
2021/12/15	6	153.58	2	152.50	152.50	4	22,701	0.02%
2021/12/14	3	156.33	4	152.75	151.50	-1	22,456	0.00%
2021/12/13	12	159.00	7	158.64	160.00	5	22,105	0.02%
2021/12/10	3	149.50	4	150.13	152.50	-1	21,555	0.00%
2021/12/09	19	147.08	4.2	147.50	148.00	14.8	21,107	0.07%
2021/12/08	0	0.00	6	140.50	142.50	-6	20,581	-0.03%
2021/12/07	0	0.00	2	134.00	132.50	-2	20,071	-0.01%
2021/12/02	3	137.33	2	136.50	136.50	1	19,627	0.01%
2021/12/01	0	0.00	1	139.00	139.00	-1	19,526	-0.01%
2021/11/30	3	137.00	1	137.00	136.00	2	19,466	0.01%
2021/11/29	0	0.00	1	132.00	132.00	-1	19,444	-0.01%
2021/11/26	1	133.00	2	134.25	135.00	-1	19,377	-0.01%
2021/11/25	0	0.00	2	134.50	134.00	-2	19,277	-0.01%
2021/11/23	0	0.00	23	134.50	134.50	-23	19,141	-0.12%
2021/11/22	2	139.75	0	0.00	138.00	2	18,983	0.01%
2021/11/19	0	0.00	1	142.50	141.00	-1	18,878	-0.01%
2021/11/18	5	141.30	4	144.00	138.50	1	18,774	0.01%
2021/11/17	12	138.79	5	139.20	143.00	7	18,459	0.04%
2021/11/16	7	140.57	9	139.89	140.50	-2	18,248	-0.01%
2021/11/15	5	136.00	8	135.00	136.00	-3	17,904	-0.02%
2021/11/12	3	132.67	4	133.75	135.50	-1	17,418	-0.01%
2021/11/11	1	138.00	2	137.00	137.00	-1	16,805	-0.01%
2021/11/10	2.2	140.48	1	137.00	139.00	1.2	16,617	0.01%
2021/11/09	6	137.50	6	134.67	136.50	0	16,104	0.00%
2021/11/08	11	132.00	12	131.21	133.50	-1	15,262	-0.01%
2021/11/05	5	124.50	8	126.00	124.00	-3	14,409	-0.02%
2021/11/04	19	124.29	12	121.25	121.00	7	13,781	0.05%
2021/11/03	1	118.00	15	121.57	123.00	-14	13,598	-0.10%
2021/11/02	4	119.63	5	118.80	118.50	-1	13,020	-0.01%
2021/11/01	27	118.30	15	118.13	119.50	12	12,583	0.10%
2021/10/29	7	111.79	16.4	111.47	112.50	-9.4	11,904	-0.08%
2021/10/28	2	107.50	6	107.33	107.50	-4	11,594	-0.03%
2021/10/27	1	107.49	0	0.00	108.00	1	11,525	0.01%
2021/10/26	2	107.00	1	105.50	105.50	1	11,465	0.01%
2021/10/25	20	105.13	21	105.00	104.00	-1	11,395	-0.01%
2021/10/22	29	105.53	26	106.15	105.00	3	11,377	0.03%
2021/10/21	15	112.53	7	115.53	106.50	8	11,294	0.07%
2021/10/20	4	109.63	8	110.44	110.00	-4	10,860	-0.04%
2021/10/18	55	110.31	44	111.16	107.00	11	10,665	0.10%
2021/10/15	1	106.00	0	0.00	107.00	1	10,137	0.01%
2021/10/14	8	104.19	6.3	105.19	104.50	1.7	9,964	0.02%
2021/10/13	5	105.40	4	105.88	107.00	1	9,776	0.01%
2021/10/12	214	103.57	202.1	104.51	105.00	11.9	9,222	0.13%	大買/大賣/
2021/10/08	12.2	96.67	22.1	99.35	100.50	-10	8,078	-0.12%
2021/10/07	0	0.00	1	89.50	91.80	-1	7,290	-0.01%
2021/10/05	1	83.60	2	84.30	84.90	-1	7,486	-0.01%
2021/10/01	0	0.00	1	86.00	86.00	-1	7,741	-0.01%
2021/09/30	1.1	86.65	0	0.00	86.80	1.1	7,810	0.01%
2021/09/29	3	87.03	0	0.00	86.90	3	7,877	0.04%
2021/09/28	1.2	89.74	2	89.80	89.70	-0.8	7,928	-0.01%
2021/09/27	2	90.65	0	0.00	90.50	2	7,945	0.03%
2021/09/24	2	92.95	1	94.00	92.10	1	7,949	0.01%
2021/09/23	0	0.00	2	92.35	93.00	-2	7,945	-0.03%
2021/09/22	1	90.60	0	0.00	91.00	1	7,995	0.01%
2021/09/17	0.1	90.90	1	91.00	91.10	-0.9	8,137	-0.01%
2021/09/15	1	88.80	1	89.00	89.00	0	8,329	0.00%
2021/09/13	1	90.10	0	0.00	90.10	1	8,842	0.01%
2021/09/10	3	89.87	1	89.20	90.30	2	9,126	0.02%
2021/09/09	1	88.80	1	89.90	89.90	0	9,546	0.00%
2021/09/08	2	89.30	0	0.00	87.70	2	9,669	0.02%
2021/09/07	2	91.80	0	0.00	91.30	2	9,625	0.02%
2021/09/06	1	91.70	1	90.70	90.70	0	9,556	0.00%
2021/09/03	0	0.00	11.3	89.13	90.20	-11.3	9,531	-0.12%
2021/09/02	0.1	89.60	2	90.20	88.80	-1.9	9,559	-0.02%
2021/09/01	1	89.70	0	0.00	91.50	1	9,567	0.01%
2021/08/31	0.1	86.30	0	0.00	87.80	0.1	9,523	0.00%
2021/08/30	1	85.40	2	85.10	85.30	-1	9,551	-0.01%
2021/08/26	2.1	86.13	0	0.00	86.00	2.1	9,584	0.02%
2021/08/25	10.2	86.98	0	0.00	87.20	10.2	9,663	0.11%
2021/08/24	3	86.83	1	87.30	86.20	2	9,735	0.02%
2021/08/20	0	0.00	1	82.50	81.50	-1	9,748	-0.01%
2021/08/18	0	0.00	0.2	86.80	86.40	-0.2	9,819	0.00%
2021/08/17	1	88.67	2	87.15	85.60	-1	10,014	-0.01%
2021/08/16	2.1	87.06	2	88.05	88.10	0.1	10,070	0.00%
2021/08/13	0.1	92.80	0	0.00	92.50	0.1	10,272	0.00%
2021/08/11	0	94.90	0	0.00	92.80	0	10,843	0.00%
2021/08/10	3	97.80	3	97.50	97.60	0	11,111	0.00%
2021/08/09	0	0.00	4	99.85	99.10	-4	11,543	-0.03%
2021/08/06	3	97.80	0	0.00	97.90	3	11,848	0.03%
2021/08/04	2	99.10	0	0.00	99.30	2	12,478	0.02%
2021/08/03	0	0.00	6	98.60	98.50	-6	12,714	-0.05%
2021/08/02	6	99.72	0	0.00	99.50	6	13,015	0.05%
2021/07/30	1	99.40	0	0.00	100.00	1	13,181	0.01%
2021/07/29	0.1	99.40	1	99.30	98.80	-0.9	13,315	-0.01%
2021/07/28	2	100.00	0	0.00	99.50	2	13,431	0.01%
2021/07/27	1	105.00	7	101.64	101.00	-6	13,611	-0.04%
2021/07/26	7	102.29	408	100.54	101.00	-401	13,723	-2.92%	大賣/鉅額交易
2021/07/23	4	97.30	1	97.00	97.00	3	13,571	0.02%
2021/07/22	2	99.20	1	97.30	97.30	1	13,652	0.01%
2021/07/21	400	96.09	7	95.94	96.10	393	13,730	2.86%	大買/鉅額交易
2021/07/20	3	101.00	4	99.65	98.90	-1	13,774	-0.01%
2021/07/19	0	0.00	3	99.80	100.00	-3	13,920	-0.02%
2021/07/16	1	97.80	0	0.00	97.80	1	13,929	0.01%
2021/07/15	3	95.50	1	95.70	97.40	2	13,973	0.01%
2021/07/14	3	98.20	0	0.00	95.30	3	14,038	0.02%
2021/07/13	12	99.03	6	98.15	97.20	6	14,178	0.04%
2021/07/12	3.1	99.98	6	99.07	97.60	-2.9	14,447	-0.02%
2021/07/09	1	101.00	0	0.00	101.00	1	14,393	0.01%
2021/07/08	2	106.50	0.1	107.00	105.50	2	14,472	0.01%
2021/07/07	0.1	112.50	1	112.00	113.00	-1	14,399	-0.01%
2021/07/06	4	112.13	5	112.30	112.50	-1	14,384	-0.01%
2021/07/05	4	111.25	0	0.00	111.50	4	14,430	0.03%
2021/07/01	3	107.50	1	107.50	107.00	2	14,338	0.01%
2021/06/30	1	107.00	2	107.00	107.50	-1	14,348	-0.01%
2021/06/29	2	106.75	1	110.00	106.50	1	14,334	0.01%
2021/06/28	2	107.75	0	0.00	110.00	2	14,388	0.01%
2021/06/25	1	108.50	3	109.17	108.50	-2	14,245	-0.01%
2021/06/24	3	111.67	0	0.00	112.00	3	14,121	0.02%
2021/06/23	3	112.00	0	0.00	110.50	3	14,188	0.02%
2021/06/22	4	112.88	4	114.50	111.00	0	14,126	0.00%
2021/06/21	8	119.56	3	119.17	118.00	5	13,793	0.04%
2021/06/18	9	122.17	6	122.58	125.00	3	13,541	0.02%
2021/06/17	0	0.00	2	114.00	116.00	-2	13,286	-0.02%
2021/06/16	0	0.00	4	114.00	112.00	-4	13,203	-0.03%
2021/06/15	2	111.50	0	0.00	112.50	2	13,380	0.01%
2021/06/11	2	112.50	4	111.50	111.00	-2	13,419	-0.01%
2021/06/10	2	114.25	2	113.50	114.00	0	13,623	0.00%
2021/06/09	1	115.50	4	112.88	113.50	-3	13,743	-0.02%
2021/06/08	1	114.50	2	111.25	110.50	-1	13,739	-0.01%
2021/06/07	1	110.00	1	106.50	111.50	0	13,982	0.00%
2021/06/04	0	0.00	1	111.50	112.00	-1	14,326	-0.01%
2021/06/03	0	0.00	2	112.75	114.00	-2	14,526	-0.01%
2021/06/02	207	113.76	203	113.49	110.00	4	14,698	0.03%	大買/大賣/
2021/06/01	7	114.00	1	115.00	113.50	6	14,626	0.04%
2021/05/31	2	109.00	204	109.22	110.00	-202	14,522	-1.39%	大賣/鉅額交易
2021/05/28	2	108.25	2	108.50	108.00	0	14,490	0.00%
2021/05/27	1	102.50	4	105.00	105.00	-3	14,401	-0.02%
2021/05/26	8	105.25	12	104.04	103.00	-4	14,398	-0.03%
2021/05/25	9	101.89	2.6	106.15	106.00	6.4	14,306	0.04%
2021/05/24	4	97.63	2	97.95	99.10	2	14,150	0.01%
2021/05/21	6.4	100.64	10	99.98	99.60	-3.6	14,500	-0.02%
2021/05/20	205	102.07	1	103.50	102.00	204	14,231	1.43%	大買/鉅額交易
2021/05/19	11	115.36	9	113.11	113.00	2	13,924	0.01%
2021/05/18	8	110.81	3	113.33	115.00	5	13,880	0.04%
2021/05/17	2	106.00	6	106.08	106.50	-4	13,825	-0.03%
2021/05/14	9	102.44	12	103.53	100.00	-3	13,398	-0.02%
2021/05/13	8.2	96.04	6	95.85	97.20	2.2	13,010	0.02%
2021/05/12	0	0.00	1	104.00	104.00	-1	12,347	-0.01%
2021/05/11	2	118.25	2	118.25	115.50	0	12,296	0.00%
2021/05/10	1	129.50	2	129.75	128.00	-1	12,100	-0.01%
2021/05/07	3	121.67	1	122.00	122.00	2	11,789	0.02%
2021/05/06	1	126.50	1	120.00	120.00	0	11,685	0.00%
2021/05/05	6	125.17	9	125.11	123.50	-3	11,554	-0.03%
2021/05/04	11	122.55	8	121.63	121.50	3	11,406	0.03%
2021/05/03	1	127.50	2	128.25	125.00	-1	11,245	-0.01%
2021/04/29	3	123.00	4	119.75	123.00	-1	11,012	-0.01%
2021/04/28	4	120.38	16	120.88	120.50	-12	10,953	-0.11%
2021/04/27	5	117.70	6	118.17	119.00	-1	10,947	-0.01%
2021/04/26	11	115.95	2	115.00	117.00	9	10,762	0.08%
2021/04/23	4	108.13	4	109.88	111.00	0	10,613	0.00%
2021/04/22	3	106.83	4.1	103.93	104.00	-1.1	10,485	-0.01%
2021/04/21	4	108.25	1	109.00	106.50	3	10,433	0.03%
2021/04/20	3	108.00	5	108.00	108.00	-2	10,536	-0.02%
2021/04/19	56	108.56	63.2	108.80	110.00	-7.2	10,499	-0.07%
2021/04/16	119.1	113.10	745	112.53	115.50	-625.9	10,319	-6.07%	大買/大賣/鉅額交易
2021/04/15	117.1	109.68	175.2	109.75	108.00	-58.1	10,045	-0.58%	大買/大賣/
2021/04/14	704.1	105.06	119	105.05	107.50	585.1	9,963	5.87%	大買/大賣/鉅額交易
2021/04/13	106.2	104.48	42	102.02	101.50	64.2	9,837	0.65%	大買/
2021/04/12	60	105.65	8	106.13	104.00	52	9,844	0.53%
2021/04/09	1	102.00	1	101.00	102.00	0	9,781	0.00%
2021/04/01	2	99.75	2	98.60	98.60	0	9,580	0.00%
2021/03/26	1	96.50	1	96.80	97.30	0	9,390	0.00%
2021/03/25	1	93.80	3	94.27	94.80	-2	9,360	-0.02%
2021/03/24	0	0.00	0.1	97.60	95.80	-0.1	9,397	0.00%
2021/03/19	0	0.00	1	96.30	96.80	-1	9,286	-0.01%
2021/03/18	1	95.20	1	97.20	96.20	0	9,267	0.00%
2021/03/17	0.1	95.00	4	94.10	93.70	-4	9,111	-0.04%
2021/03/16	2	92.60	4	95.20	95.50	-2	9,134	-0.02%
2021/03/15	2	95.80	4.1	95.34	94.70	-2.1	9,070	-0.02%
2021/03/12	3	94.30	4	93.65	93.50	-1	9,105	-0.01%
2021/03/11	2	93.80	2	96.10	95.80	0	9,014	0.00%
2021/03/10	5.5	91.37	5	92.70	92.40	0.5	8,729	0.01%
2021/03/09	3	90.33	2	88.45	90.60	1	8,454	0.01%
2021/03/08	6	87.80	1	87.50	87.40	5	8,222	0.06%
2021/03/05	0.1	84.50	0	0.00	85.40	0.1	8,024	0.00%
2021/03/04	1	85.00	0	0.00	85.00	1	8,003	0.01%
2021/03/03	0.1	85.00	2	84.55	84.60	-1.9	8,022	-0.02%
2021/03/02	0.1	86.80	0	0.00	85.30	0.1	7,980	0.00%
2021/02/26	0	0.00	1	86.50	87.00	-1	7,937	-0.01%
2021/02/25	1.1	87.70	2	88.75	88.00	-0.9	7,912	-0.01%
2021/02/24	0.3	88.66	0	0.00	88.20	0.3	8,013	0.00%
2021/02/23	13	89.87	15.2	91.34	90.20	-2.2	8,056	-0.03%
2021/02/22	2	86.70	0	0.00	87.80	2	7,612	0.03%
2021/02/18	2	84.70	1	84.60	85.30	1	7,308	0.01%
2021/02/17	1	85.20	9	83.48	85.10	-8	7,090	-0.11%
2021/02/05	0	0.00	4	79.03	79.10	-4	6,712	-0.06%
2021/02/04	0.2	78.00	2	79.25	77.00	-1.8	6,653	-0.03%
2021/02/02	1	77.70	4	78.40	78.10	-3	6,707	-0.04%
2021/01/29	0	0.00	16	79.62	78.90	-16	6,681	-0.24%
2021/01/28	1	81.40	5	80.78	78.90	-4	6,647	-0.06%
2021/01/27	0	0.00	5	80.52	80.20	-5	6,585	-0.08%
2021/01/26	1	80.90	9	80.29	79.60	-8	6,558	-0.12%
2021/01/25	1	80.80	1	80.90	80.60	0	6,531	0.00%
2021/01/22	0	0.00	7	78.54	78.60	-7	6,476	-0.11%
2021/01/20	60	77.52	20	76.01	76.00	40	7,126	0.56%
2021/01/19	0	0.00	1	79.70	79.70	-1	6,990	-0.01%
2021/01/18	12	79.24	4	80.08	79.00	8	7,009	0.11%
2021/01/14	1	80.60	0	0.00	80.60	1	6,955	0.01%
2021/01/13	3	80.37	1.3	80.75	81.30	1.7	6,921	0.02%
2021/01/08	1	79.10	0	0.00	79.10	1	6,695	0.01%
2021/01/06	0.2	78.50	0	0.00	77.80	0.2	6,613	0.00%
2021/01/05	0.2	79.00	3	79.40	78.90	-2.9	6,566	-0.04%
2020/12/31	0	0.00	1	78.30	77.80	-1	6,519	-0.02%
2020/12/29	1	78.10	0	0.00	77.30	1	6,531	0.02%
2020/12/28	1	77.80	0	0.00	77.60	1	6,546	0.02%
2020/12/22	2	77.80	6	77.10	76.60	-4	7,019	-0.06%
2020/12/21	3	78.50	0	0.00	78.50	3	7,021	0.04%
2020/12/18	3	80.70	3	79.80	80.40	0	6,925	0.00%
2020/12/17	4	79.60	0	0.00	79.60	4	6,819	0.06%
2020/12/15	14	77.60	16	78.23	77.60	-2	6,734	-0.03%
2020/12/14	3	77.20	6	77.10	77.10	-3	6,662	-0.05%
2020/12/11	1	78.60	2	78.25	76.90	-1	6,681	-0.01%
2020/12/10	2	80.05	13	80.07	78.30	-11	6,647	-0.17%
2020/12/09	6	81.30	6	80.45	80.00	0	6,642	0.00%
2020/12/08	15	82.27	4	82.43	81.80	11	6,544	0.17%
2020/12/07	1	80.20	0	0.00	81.10	1	6,359	0.02%
2020/12/04	0	0.00	1	79.70	80.10	-1	6,429	-0.02%
2020/12/03	11	80.72	5	80.48	80.60	6	6,484	0.09%
2020/12/02	1	79.40	0	0.00	78.90	1	6,501	0.02%
2020/11/23	0	0.00	5	79.60	79.90	-5	7,265	-0.07%
2020/11/20	5	79.00	1	78.60	79.50	4	7,224	0.06%
2020/11/11	0	0.00	3	73.20	73.10	-3	8,871	-0.03%
2020/11/02	0	0.00	1	70.80	71.70	-1	9,475	-0.01%
2020/10/29	1	72.10	1	70.90	71.30	0	9,498	0.00%
2020/10/28	8	73.63	0	0.00	71.90	8	9,376	0.09%
2020/10/20	3	79.57	3	79.40	79.40	0	10,003	0.00%
2020/10/19	1	77.90	0	0.00	77.90	1	10,231	0.01%
2020/10/14	1	79.00	0	0.00	79.00	1	10,478	0.01%
2020/10/13	1	76.60	1	76.60	76.50	0	10,481	0.00%
2020/10/06	0	0.00	2	76.60	76.70	-2	11,080	-0.02%
2020/09/29	3	79.50	0	0.00	76.30	3	11,275	0.03%
2020/09/25	0	0.00	9	74.63	75.40	-9	11,178	-0.08%
2020/09/23	1	82.00	1	81.20	81.10	0	11,329	0.00%
2020/09/21	0	0.00	1	82.40	82.10	-1	11,596	-0.01%
2020/09/18	1	82.00	0	0.00	82.30	1	11,651	0.01%
2020/09/14	1	81.00	1	81.10	80.60	0	12,192	0.00%
2020/09/11	0	0.00	1	77.70	79.20	-1	12,108	-0.01%
2020/09/09	1	78.50	9	78.46	79.10	-8	12,167	-0.07%
2020/09/08	4	78.25	0	0.00	77.60	4	12,117	0.03%
2020/09/07	6	80.73	0	0.00	79.10	6	12,086	0.05%
2020/09/04	7	83.04	0	0.00	82.80	7	12,063	0.06%
2020/09/03	16	85.93	24	85.69	85.10	-8	12,021	-0.07%
2020/09/02	28	83.68	26	82.68	82.60	2	11,870	0.02%
2020/09/01	2	86.10	0	0.00	85.70	2	12,056	0.02%
2020/08/28	0	0.00	4	87.10	86.20	-4	12,528	-0.03%
2020/08/26	3	88.63	2	89.15	88.30	1	12,498	0.01%
2020/08/25	8	89.83	8	89.76	91.50	0	12,417	0.00%
2020/08/24	1	85.00	0	0.00	86.60	1	12,271	0.01%
2020/08/21	5	85.84	8	85.88	85.30	-3	12,308	-0.02%
2020/08/20	4	85.28	3	88.27	83.50	1	12,342	0.01%
2020/08/19	9	90.61	4	90.85	88.80	5	12,143	0.04%
2020/08/18	76	92.27	78	92.07	91.40	-2	11,859	-0.02%
2020/08/17	20	89.03	16	88.29	86.50	4	11,437	0.03%
2020/08/14	6	85.72	4	84.85	85.50	2	11,215	0.02%
2020/08/13	4	83.65	1	83.70	84.00	3	11,144	0.03%
2020/08/12	3	80.80	3	80.40	79.90	0	11,150	0.00%
2020/08/10	1	80.60	1	82.10	80.10	0	11,944	0.00%
2020/08/07	0	0.00	15	82.66	82.40	-15	12,239	-0.12%
2020/08/06	1	85.50	0	0.00	82.50	1	12,885	0.01%
2020/08/05	17	85.63	2	85.60	85.50	15	13,069	0.11%
2020/08/04	1	84.30	0	0.00	84.60	1	13,077	0.01%
2020/07/31	1	83.70	1	83.50	84.00	0	13,029	0.00%
2020/07/30	0	0.00	2	85.70	86.50	-2	12,979	-0.02%
2020/07/29	1	86.20	0	0.00	83.60	1	12,920	0.01%
2020/07/28	2	84.85	2	85.15	84.40	0	12,794	0.00%
2020/07/27	1	84.50	2	84.30	84.70	-1	12,699	-0.01%
2020/07/24	11	82.25	14	82.64	82.40	-3	12,506	-0.02%
2020/07/23	1	78.90	1	77.70	78.70	0	12,017	0.00%
2020/07/22	1	75.10	4	74.80	75.30	-3	11,727	-0.03%
2020/07/21	3	74.17	6	75.13	74.40	-3	11,633	-0.03%
2020/07/20	8	73.14	9	73.36	73.90	-1	11,496	-0.01%
2020/07/17	1	73.20	4	73.00	73.20	-3	11,448	-0.03%
2020/07/15	0	0.00	4	72.93	72.00	-4	11,392	-0.04%
2020/07/14	5	74.36	5	74.42	73.70	0	11,340	0.00%
2020/07/13	12	75.14	21	74.00	72.10	-9	11,228	-0.08%
2020/07/10	1	73.00	2	70.90	72.00	-1	11,055	-0.01%
2020/07/08	0	0.00	2	71.50	71.40	-2	10,907	-0.02%
2020/07/07	2	71.35	1	70.80	70.50	1	10,759	0.01%
2020/07/06	1	69.60	1	71.00	71.70	0	10,716	0.00%
2020/07/03	1	70.30	6	71.13	70.30	-5	10,669	-0.05%
2020/07/02	6	68.38	6	68.88	69.30	0	10,545	0.00%
2020/07/01	4	67.60	3	67.73	68.10	1	10,512	0.01%
2020/06/30	0	0.00	1	65.40	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	15	64.70	66.00	-15	10,749	-0.14%
2020/06/24	1	66.30	0	0.00	65.40	1	10,793	0.01%
2020/06/23	5	66.32	3	66.83	66.90	2	10,835	0.02%
2020/06/22	1	65.50	2	65.00	65.10	-1	10,675	-0.01%
2020/06/19	6	63.55	0	0.00	63.00	6	10,546	0.06%
2020/06/18	2	64.50	0	0.00	64.80	2	10,482	0.02%
2020/06/16	10	64.00	3	64.70	64.90	7	10,415	0.07%
2020/06/15	5	63.28	6	63.05	62.30	-1	10,383	-0.01%
2020/06/12	5	61.82	2	62.10	63.00	3	10,376	0.03%
2020/06/11	0	0.00	1	62.10	61.70	-1	10,349	-0.01%
2020/06/10	3	63.80	5	63.10	63.60	-2	10,243	-0.02%
2020/06/09	5	64.70	2	63.45	63.50	3	10,246	0.03%
2020/06/08	6	68.87	2	67.40	64.30	4	10,178	0.04%
2020/06/05	25	67.20	35	67.39	69.10	-10	9,742	-0.10%
2020/06/04	18	62.61	0	0.00	62.90	18	9,343	0.19%
2020/06/03	0	0.00	2	61.90	62.40	-2	9,305	-0.02%
2020/06/01	2	60.90	3	59.70	61.60	-1	9,252	-0.01%
2020/05/29	0	0.00	5	59.30	59.00	-5	9,246	-0.05%
2020/05/28	3	60.50	9	60.23	59.60	-6	9,175	-0.07%
2020/05/27	3	64.10	0	0.00	61.30	3	9,125	0.03%
2020/05/26	3	62.80	0	0.00	63.50	3	9,047	0.03%
2020/05/22	0	0.00	1	61.70	61.40	-1	8,966	-0.01%
2020/05/21	2	63.60	2	63.50	63.50	0	8,986	0.00%
2020/05/20	19	62.67	19	62.39	62.60	0	9,153	0.00%
2020/05/19	21	63.72	15	63.52	62.60	6	9,248	0.06%
2020/05/18	4	61.70	11	61.21	62.00	-7	9,321	-0.08%
2020/05/15	33	61.20	39	61.41	62.40	-6	9,073	-0.07%
2020/05/14	2	59.85	4	59.63	58.90	-2	8,670	-0.02%
2020/05/13	15	58.93	11	59.08	59.50	4	8,548	0.05%
2020/05/12	10	54.90	7	55.37	55.80	3	8,300	0.04%
2020/05/11	1	53.40	0	0.00	53.10	1	8,239	0.01%
2020/05/08	1	52.50	0	0.00	52.00	1	8,525	0.01%
2020/05/05	2	51.90	0	0.00	51.10	2	8,853	0.02%
2020/04/29	1	51.60	0	0.00	51.80	1	8,872	0.01%
2020/04/21	1	52.50	6	52.90	52.10	-5	9,078	-0.06%
2020/04/17	0	0.00	1	53.80	53.20	-1	8,961	-0.01%
2020/04/16	2	54.30	0	0.00	54.00	2	8,864	0.02%
2020/04/15	3	52.93	4	52.90	54.00	-1	8,778	-0.01%
2020/04/14	10	52.44	7	52.00	53.00	3	8,667	0.03%
2020/04/13	1	51.50	0	0.00	50.50	1	8,559	0.01%
2020/04/09	2	50.50	0	0.00	50.50	2	8,580	0.02%
2020/04/07	0	0.00	3	52.60	51.70	-3	8,548	-0.04%
2020/04/06	14	52.91	16	52.32	52.40	-2	8,511	-0.02%
2020/04/01	23	51.92	29	52.10	52.50	-6	8,404	-0.07%
2020/03/31	3	47.60	4	50.25	51.00	-1	8,180	-0.01%
2020/03/30	3	46.83	8	46.73	46.85	-5	7,938	-0.06%
2020/03/27	4	47.48	0	0.00	46.85	4	7,876	0.05%
2020/03/25	0	0.00	1	43.55	43.60	-1	7,689	-0.01%
2020/03/24	1	39.55	0	0.00	39.65	1	7,664	0.01%
2020/03/20	8	40.70	0	0.00	40.50	8	7,849	0.10%
2020/03/18	2	41.83	1	40.05	40.00	1	7,764	0.01%
2020/03/13	0	0.00	2	43.25	45.00	-2	7,560	-0.03%
2020/03/12	1	48.55	0	0.00	47.55	1	7,448	0.01%
2020/03/11	0	0.00	2	49.80	49.40	-2	7,319	-0.03%
2020/03/10	2	49.25	0	0.00	49.60	2	7,263	0.03%
2020/03/09	2	50.85	11	51.58	50.10	-9	7,117	-0.13%
2020/03/06	0	0.00	3	52.00	52.60	-3	7,020	-0.04%
2020/03/05	3	52.30	0	0.00	52.60	3	6,992	0.04%
2020/03/04	0	0.00	4	51.90	51.90	-4	6,967	-0.06%
2020/03/03	5	53.24	0	0.00	52.60	5	6,897	0.07%
2020/03/02	2	53.20	2	52.50	52.20	0	6,841	0.00%
2020/02/27	0	0.00	2	52.50	52.10	-2	6,759	-0.03%
2020/02/26	0	0.00	4	53.80	53.90	-4	6,686	-0.06%
2020/02/25	4	54.75	2	54.75	54.40	2	6,672	0.03%
2020/02/24	4	54.95	2	55.10	55.30	2	6,702	0.03%
2020/02/21	0	0.00	1	55.10	54.90	-1	6,633	-0.02%
2020/02/20	0	0.00	82	57.61	58.00	-82	6,321	-1.30%
2020/02/19	2	59.00	3	59.53	57.70	-1	6,154	-0.02%
2020/02/18	0	0.00	50	58.50	58.30	-50	6,006	-0.83%
2020/02/17	2	59.00	2	58.70	58.70	0	5,922	0.00%
2020/02/14	7	58.66	6	58.57	58.90	1	5,789	0.02%
2020/02/13	2	58.40	9.7	58.46	59.00	-7.7	5,527	-0.14%
2020/02/12	4	56.05	1	56.50	56.00	3	5,085	0.06%
2020/02/11	19	55.68	22	55.46	55.80	-3	4,882	-0.06%
2020/02/10	24	54.03	20	53.71	54.30	4	4,523	0.09%
2020/02/07	2	52.35	1	52.70	51.90	1	4,220	0.02%
2020/02/06	0	0.00	5	52.04	52.20	-5	4,323	-0.12%
2020/02/05	0	0.00	7	51.46	51.40	-7	4,346	-0.16%
2020/01/31	4	51.20	6	51.33	51.20	-2	4,330	-0.05%
2020/01/30	3	49.97	3	50.70	50.80	0	4,358	0.00%
2020/01/20	0	0.00	6	52.32	52.20	-6	4,395	-0.14%
2020/01/17	50	51.80	0	0.00	51.90	50	4,311	1.16%
2020/01/16	1	51.30	0	0.00	51.20	1	4,218	0.02%
2020/01/14	5	50.70	0	0.00	50.60	5	4,289	0.12%
2020/01/13	0	0.00	5	50.64	50.60	-5	4,324	-0.12%
2020/01/10	3	50.70	15	50.60	50.40	-12	4,370	-0.27%
2020/01/09	2	50.35	0	0.00	50.20	2	4,397	0.05%
2020/01/07	15	49.65	0	0.00	49.60	15	4,413	0.34%
2020/01/06	2	49.60	0	0.00	50.00	2	4,421	0.05%
2020/01/02	3	50.40	0	0.00	50.00	3	4,433	0.07%
2019/12/27	0	0.00	10	50.50	50.50	-10	4,349	-0.23%
2019/12/25	2	51.50	0	0.00	51.50	2	4,386	0.05%
2019/12/24	0	0.00	4	51.05	50.80	-4	4,499	-0.09%
2019/12/20	0	0.00	3	52.50	52.00	-3	4,684	-0.06%
2019/12/19	10	53.00	0	0.00	52.40	10	4,869	0.21%
2019/12/18	11	52.71	18	52.81	52.70	-7	4,889	-0.14%
2019/12/16	2	50.90	0	0.00	51.20	2	4,757	0.04%
2019/12/12	5	51.20	0	0.00	50.80	5	4,715	0.11%
2019/12/11	3	51.00	0	0.00	50.80	3	4,746	0.06%
2019/12/09	0	0.00	1	51.00	50.70	-1	4,863	-0.02%
2019/12/06	1	50.90	0	0.00	50.50	1	4,915	0.02%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/02	0	0.00	2	50.50	50.70	-2	5,346	-0.04%
2019/11/29	3	50.30	0	0.00	50.30	3	5,368	0.06%
2019/11/28	5	50.80	0	0.00	50.80	5	5,511	0.09%
2019/11/27	0	0.00	1	51.30	51.30	-1	5,545	-0.02%
2019/11/25	0	0.00	6	51.55	51.40	-6	5,592	-0.11%
2019/11/22	4	51.83	0	0.00	52.00	4	5,657	0.07%
2019/11/21	1	51.80	1	52.30	51.80	0	5,816	0.00%
2019/11/20	2	51.20	0	0.00	51.10	2	5,795	0.03%
2019/11/19	0	0.00	1	50.50	50.80	-1	5,872	-0.02%
2019/11/18	4	50.40	5	50.40	50.40	-1	6,032	-0.02%
2019/11/15	5	49.05	0	0.00	49.05	5	6,428	0.08%
2019/11/14	2	49.30	0	0.00	49.40	2	6,653	0.03%
2019/11/13	1	50.70	0	0.00	49.95	1	6,828	0.01%
2019/11/07	0	0.00	1	51.80	51.10	-1	7,432	-0.01%
2019/11/05	3	53.30	4	52.43	52.60	-1	7,449	-0.01%
2019/10/30	2	50.80	2	51.80	50.70	0	7,389	0.00%
2019/10/29	0	0.00	40	51.53	51.50	-40	7,347	-0.54%
2019/10/28	12	51.62	4	51.48	51.50	8	7,324	0.11%
2019/10/24	1	50.00	0	0.00	50.20	1	7,216	0.01%
2019/10/22	1	49.50	3	49.30	50.00	-2	7,270	-0.03%
2019/10/17	6	48.83	6	48.78	49.30	0	7,309	0.00%
2019/10/14	4	50.20	4	49.75	49.75	0	7,402	0.00%
2019/10/09	10	49.45	1	49.40	49.35	9	7,571	0.12%
2019/10/08	5	49.70	5	49.75	49.70	0	7,693	0.00%
2019/10/07	0	0.00	1	50.40	50.20	-1	7,754	-0.01%
2019/10/04	0	0.00	2	50.60	50.20	-2	7,807	-0.03%
2019/10/03	24	50.16	0	0.00	50.20	24	7,897	0.30%
2019/10/01	2	49.30	0	0.00	49.45	2	7,976	0.03%
2019/09/27	0	0.00	2	51.30	49.65	-2	8,032	-0.02%
2019/09/26	2	51.30	2	51.45	51.10	0	8,010	0.00%
2019/09/25	73	53.41	16	52.73	51.80	57	8,066	0.71%
2019/09/24	32	53.66	4	53.28	53.90	28	7,979	0.35%
2019/09/20	1	51.90	0	0.00	51.10	1	8,281	0.01%
2019/09/19	2	51.40	3	51.20	50.90	-1	8,405	-0.01%
2019/09/18	3	51.70	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	51.70	4	51.40	51.70	-3	8,714	-0.03%
2019/09/11	0	0.00	1	53.10	52.30	-1	8,823	-0.01%
2019/09/09	1	53.70	5	53.34	53.30	-4	8,780	-0.05%
2019/09/06	2	52.40	0	0.00	52.40	2	8,627	0.02%
2019/09/05	5	51.88	3	52.37	52.40	2	8,571	0.02%
2019/09/04	4	50.95	0	0.00	50.70	4	8,444	0.05%
2019/09/03	0	0.00	5	51.00	51.30	-5	8,423	-0.06%
2019/09/02	2	51.40	1	51.10	51.40	1	8,407	0.01%
2019/08/30	0	0.00	30	52.30	52.80	-30	8,226	-0.36%
2019/08/29	4	53.18	3	52.73	52.60	1	8,179	0.01%
2019/08/27	1	53.50	11	53.15	52.20	-10	8,115	-0.12%
2019/08/26	1	53.60	5	53.08	52.70	-4	8,061	-0.05%
2019/08/22	1	52.90	2	52.60	53.30	-1	7,829	-0.01%
2019/08/21	2	53.80	2	53.10	53.10	0	7,731	0.00%
2019/08/20	4	51.80	23	52.27	52.80	-19	7,524	-0.25%
2019/08/19	14	50.77	15	50.61	50.80	-1	7,070	-0.01%
2019/08/16	10	48.11	0	0.00	49.60	10	6,718	0.15%
2019/08/15	0	0.00	1	46.60	46.30	-1	6,506	-0.02%
2019/08/14	0	0.00	5	48.89	48.20	-5	6,395	-0.08%
2019/08/13	3	49.40	10	49.61	49.40	-7	6,243	-0.11%
2019/08/12	5	49.44	30	47.50	49.45	-25	6,127	-0.41%
2019/08/08	1	47.15	0	0.00	46.80	1	5,960	0.02%
2019/08/06	3	45.42	0	0.00	46.50	3	5,914	0.05%
2019/08/05	1	45.80	30	45.55	45.60	-29	5,859	-0.49%
2019/07/30	2	48.43	2	47.25	47.30	0	5,716	0.00%
2019/07/25	5	48.70	2	49.40	48.75	3	5,664	0.05%
2019/07/24	10	49.45	0	0.00	48.90	10	5,604	0.18%
2019/07/23	6	48.94	0	0.00	49.00	6	5,588	0.11%
2019/07/19	2	49.08	5	48.55	48.20	-3	5,577	-0.05%
2019/07/17	5	48.90	0	0.00	48.90	5	5,448	0.09%
2019/07/16	6	49.11	5	49.72	48.80	1	5,380	0.02%
2019/07/15	10	50.52	4	50.60	49.90	6	5,272	0.11%
2019/07/12	3	53.30	3	54.10	53.50	0	5,095	0.00%
2019/07/10	4	52.70	7	52.76	52.50	-3	5,002	-0.06%
2019/07/09	4	52.73	1	53.50	52.30	3	4,972	0.06%
2019/07/08	1	55.30	0	0.00	54.80	1	4,894	0.02%
2019/07/05	2	55.15	1	54.80	54.70	1	4,867	0.02%
2019/07/03	0	0.00	8	54.23	54.40	-8	4,751	-0.17%
2019/07/02	8	53.70	1	53.70	54.20	7	4,750	0.15%
2019/07/01	0	0.00	3	53.70	53.80	-3	4,823	-0.06%
2019/06/28	0	0.00	1	53.20	53.20	-1	4,739	-0.02%
2019/06/27	8	52.36	14	52.56	53.40	-6	4,581	-0.13%
2019/06/26	10	49.39	19	49.86	50.00	-9	4,170	-0.22%
2019/06/25	8	47.69	6	47.78	47.75	2	3,984	0.05%
2019/06/20	0	0.00	2	47.75	47.50	-2	3,768	-0.05%
2019/06/19	2	48.40	0	0.00	48.50	2	3,870	0.05%
2019/06/18	5	47.05	0	0.00	47.05	5	4,005	0.12%
2019/06/17	10	45.35	0	0.00	44.80	10	3,948	0.25%
2019/06/13	7	45.06	2	44.65	44.55	5	4,114	0.12%
2019/05/29	0	0.00	21	44.20	44.40	-21	4,598	-0.46%
2019/05/27	6	45.31	1	45.25	45.35	5	5,070	0.10%
2019/05/24	5	44.25	0	0.00	44.50	5	5,182	0.10%
2019/05/16	1	45.65	0	0.00	44.95	1	6,412	0.02%
2019/05/15	0	0.00	1	47.60	46.80	-1	6,446	-0.02%
2019/05/14	1	48.00	0	0.00	47.90	1	6,556	0.02%
2019/05/13	0	0.00	2	47.05	46.50	-2	6,653	-0.03%
2019/05/10	1	46.75	1	46.15	46.35	0	6,686	0.00%
2019/05/09	1	47.55	0	0.00	47.20	1	6,687	0.01%
2019/05/08	2	48.70	0	0.00	48.55	2	6,683	0.03%
2019/05/07	0	0.00	0.3	49.40	49.00	-0.3	6,734	0.00%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/04/29	2	49.60	1	49.70	49.60	1	6,982	0.01%
2019/04/26	1	50.80	1	51.10	50.80	0	6,989	0.00%
2019/04/25	5	52.84	4	51.63	51.30	1	7,103	0.01%
2019/04/24	4	51.70	2	51.70	52.80	2	7,086	0.03%
2019/04/23	2	51.50	0	0.00	51.20	2	7,089	0.03%
2019/04/22	0	0.00	4	51.30	51.10	-4	7,156	-0.06%
2019/04/19	0	0.00	5	51.90	51.50	-5	7,234	-0.07%
2019/04/18	0	0.00	3	51.60	51.20	-3	7,282	-0.04%
2019/04/17	2	52.80	1	52.30	52.40	1	7,451	0.01%
2019/04/16	6	51.43	0	0.00	51.90	6	7,450	0.08%
2019/04/11	1	50.60	0	0.00	50.80	1	7,721	0.01%
2019/04/03	15	51.49	12	51.53	51.20	3	8,665	0.03%
2019/04/02	0	0.00	7	49.47	49.80	-7	9,014	-0.08%
2019/03/29	5	49.45	0	0.00	49.10	5	9,440	0.05%
2019/03/27	0	0.00	3	48.58	49.00	-3	9,779	-0.03%
2019/03/26	0	0.00	3	49.15	49.30	-3	9,742	-0.03%
2019/03/22	0	0.00	9	50.56	50.50	-9	9,734	-0.09%
2019/03/21	4	49.18	9	50.06	50.50	-5	9,659	-0.05%
2019/03/20	0	0.00	1	48.10	48.00	-1	9,503	-0.01%
2019/03/19	4	48.18	2	47.88	48.00	2	9,530	0.02%
2019/03/18	6	47.17	0	0.00	47.40	6	9,614	0.06%
2019/03/14	3	46.60	0	0.00	45.95	3	9,587	0.03%
2019/03/12	1	46.60	1	46.60	46.65	0	9,668	0.00%
2019/03/08	1	46.35	0	0.00	46.35	1	9,850	0.01%
2019/03/06	4	48.45	0	0.00	47.75	4	10,031	0.04%
2019/03/05	6	48.75	3	47.88	47.75	3	10,119	0.03%
2019/03/04	2	48.78	6	48.64	48.90	-4	10,064	-0.04%
2019/02/27	5	48.14	2	48.35	47.90	3	10,060	0.03%
2019/02/26	2	48.75	6	48.43	47.70	-4	9,914	-0.04%
2019/02/22	0	0.00	2	45.40	45.60	-2	9,614	-0.02%
2019/02/21	5	46.77	0	0.00	45.50	5	9,562	0.05%
2019/02/20	1	45.85	2	45.10	46.00	-1	9,284	-0.01%
2019/02/18	0	0.00	4	44.46	44.65	-4	9,236	-0.04%
2019/02/15	22	43.54	28	44.08	44.00	-6	9,092	-0.07%
2019/02/14	0	0.00	1	42.95	42.95	-1	8,790	-0.01%
2019/02/13	3	41.80	4	42.46	42.90	-1	8,705	-0.01%
2019/02/12	3	41.68	2	41.70	41.70	1	8,571	0.01%
2019/02/11	0	0.00	1	40.50	40.75	-1	8,450	-0.01%
2019/01/30	0	0.00	1	40.15	40.15	-1	8,432	-0.01%
2019/01/29	2	40.05	3	40.02	40.25	-1	8,408	-0.01%
2019/01/25	1	40.30	0	0.00	40.00	1	8,403	0.01%
2019/01/24	3	40.38	6	40.94	39.95	-3	8,410	-0.04%
2019/01/22	2	40.23	0	0.00	39.85	2	8,344	0.02%
2019/01/21	0	0.00	1.4	40.39	40.40	-1.4	8,351	-0.02%
2019/01/18	1	40.20	1	40.15	39.80	0	8,403	0.00%
2019/01/17	3	40.40	1	40.40	39.85	2	8,447	0.02%
2019/01/16	1	39.80	1	40.25	39.70	0	8,393	0.00%
2019/01/15	5	39.30	0	0.00	39.80	5	8,382	0.06%
2019/01/09	5	40.27	3	40.22	39.80	2	8,352	0.02%
2019/01/07	7	40.24	9	40.39	41.15	-2	8,064	-0.02%
2019/01/04	2	38.75	0	0.00	39.20	2	7,973	0.03%
2019/01/03	9	38.78	2	38.83	38.65	7	7,928	0.09%
2019/01/02	1	39.90	9	39.68	39.40	-8	7,860	-0.10%
2018/12/28	1	40.70	2	39.75	40.20	-1	7,801	-0.01%
2018/12/27	7	42.35	9	42.18	40.45	-2	7,688	-0.03%
2018/12/26	9	43.24	29	44.22	41.30	-20	7,361	-0.27%
2018/12/25	46	43.75	34	43.65	44.90	12	6,817	0.18%
2018/12/24	9	41.47	14	41.30	43.55	-5	6,266	-0.08%
2018/12/22	6	40.07	2	39.68	39.70	4	5,869	0.07%
2018/12/21	3	38.90	4	39.13	38.75	-1	5,801	-0.02%
2018/12/20	2	37.60	2	37.90	37.55	0	5,515	0.00%
2018/12/19	6	38.43	3	38.38	38.10	3	5,469	0.05%
2018/12/18	1	38.20	0	0.00	37.85	1	5,439	0.02%
2018/12/17	1	38.05	0	0.00	37.75	1	5,397	0.02%
2018/12/14	2	38.03	0	0.00	38.15	2	5,426	0.04%
2018/12/13	1	38.80	1	38.95	38.70	0	5,354	0.00%
2018/12/12	5	39.16	1	39.20	39.05	4	5,307	0.08%
2018/12/11	14	40.53	7	39.62	39.00	7	5,259	0.13%
2018/12/10	1	40.70	0	0.00	40.80	1	5,168	0.02%
2018/12/07	2	39.75	0	0.00	40.05	2	5,145	0.04%
2018/12/06	1	40.30	1	39.50	39.20	0	5,147	0.00%
2018/12/05	2	40.40	1	40.75	40.95	1	5,118	0.02%
2018/12/04	4	41.70	0	0.00	41.70	4	5,152	0.08%
2018/12/03	1	40.60	0	0.00	41.10	1	5,077	0.02%
2018/11/30	1	38.75	0	0.00	38.85	1	4,964	0.02%
2018/11/29	0	0.00	6	39.49	38.60	-6	4,884	-0.12%
2018/11/28	5	38.48	4	38.64	39.40	1	4,733	0.02%
2018/11/27	1	37.15	1	37.95	37.15	0	4,594	0.00%
2018/11/26	1	37.35	1	37.85	37.90	0	4,559	0.00%
2018/11/22	2	38.05	4	38.14	38.00	-2	4,684	-0.04%
2018/11/21	1	36.90	2	37.10	37.05	-1	4,700	-0.02%
2018/11/20	4	38.26	1	38.45	38.25	3	4,633	0.06%
2018/11/15	6	38.93	1	38.00	38.30	5	4,481	0.11%
2018/11/14	0	0.00	1	40.80	40.20	-1	4,495	-0.02%
2018/11/13	3	39.85	2	39.70	40.40	1	4,610	0.02%
2018/11/12	0	0.00	1	41.90	41.45	-1	4,841	-0.02%
2018/11/09	1	41.10	0	0.00	41.55	1	4,917	0.02%
2018/11/01	0	0.00	1	42.30	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	2	39.90	40.45	-2	5,354	-0.04%
2018/10/30	1	38.90	0	0.00	39.00	1	5,361	0.02%
2018/10/26	1	40.10	3	39.87	40.20	-2	5,447	-0.04%
2018/10/25	1	38.90	3	39.12	39.00	-2	5,461	-0.04%
2018/10/24	3	38.40	2	38.50	38.45	1	5,452	0.02%
2018/10/23	1	39.50	1	39.70	39.10	0	5,492	0.00%
2018/10/22	2	39.55	0	0.00	39.45	2	5,610	0.04%
2018/10/19	1	39.65	0	0.00	40.20	1	5,771	0.02%
2018/10/18	1	40.60	3	41.03	40.65	-2	6,136	-0.03%
2018/10/17	1	41.00	0	0.00	40.65	1	6,369	0.02%
2018/10/16	0	0.00	1	42.50	41.70	-1	6,429	-0.02%
2018/10/12	1	41.90	1	42.25	42.50	0	6,653	0.00%
2018/10/11	0	0.00	2	41.83	41.70	-2	6,817	-0.03%
2018/10/09	2	46.60	14	46.81	46.30	-12	6,766	-0.18%
2018/10/08	1	46.70	0	0.00	47.60	1	6,735	0.01%
2018/10/04	3	48.08	1	48.00	47.95	2	6,706	0.03%
2018/10/02	1	48.80	2	49.13	48.80	-1	6,824	-0.01%
2018/09/28	1	48.20	2	47.83	48.20	-1	6,966	-0.01%
2018/09/27	10	48.10	0	0.00	48.00	10	7,092	0.14%
2018/09/26	4	48.35	0	0.00	48.20	4	7,165	0.06%
2018/09/25	23	48.52	23	48.05	49.00	0	7,155	0.00%
2018/09/20	1	48.60	0	0.00	48.60	1	7,211	0.01%
2018/09/19	2	50.25	0	0.00	49.90	2	7,207	0.03%
2018/09/18	1	50.00	2	50.70	50.00	-1	7,229	-0.01%
2018/09/17	0	0.00	10	51.40	51.60	-10	7,234	-0.14%
2018/09/14	0	0.00	1	51.80	51.90	-1	7,293	-0.01%
2018/09/13	39	48.76	42	48.72	48.60	-3	7,376	-0.04%
2018/09/12	2	49.83	2	49.98	49.20	0	7,430	0.00%
2018/09/11	9	49.36	5	49.86	50.10	4	7,486	0.05%
2018/09/10	19	48.75	31	48.62	48.95	-12	7,595	-0.16%
2018/09/07	1	49.70	2	50.20	49.70	-1	7,645	-0.01%
2018/09/06	10	52.15	1	51.80	51.70	9	7,630	0.12%
2018/09/05	14	53.24	3	52.30	52.30	11	7,654	0.14%
2018/09/04	1	52.70	0	0.00	52.30	1	7,692	0.01%
2018/08/31	6	51.47	5	52.18	52.40	1	7,971	0.01%
2018/08/30	4	51.88	4	52.08	51.30	0	8,074	0.00%
2018/08/29	2	53.85	0	0.00	53.00	2	8,043	0.02%
2018/08/28	35	53.76	3	54.30	53.70	32	8,093	0.40%
2018/08/27	4	52.38	0	0.00	52.80	4	8,079	0.05%
2018/08/24	1	51.50	0	0.00	51.50	1	8,111	0.01%
2018/08/23	1	51.10	0	0.00	51.90	1	8,243	0.01%
2018/08/22	5	51.82	1	51.50	51.30	4	8,319	0.05%
2018/08/21	3	51.27	11	51.79	52.00	-8	8,311	-0.10%
2018/08/20	1	49.15	8	49.47	49.00	-7	8,274	-0.08%
2018/08/17	18	50.96	18	50.83	50.30	0	8,296	0.00%
2018/08/16	5	53.16	2	53.50	53.20	3	8,213	0.04%
2018/08/15	1	54.60	0	0.00	54.40	1	8,285	0.01%
2018/08/14	1	56.80	5	56.06	56.40	-4	8,167	-0.05%
2018/08/13	1	56.60	12	56.38	54.80	-11	8,390	-0.13%
2018/08/10	1	57.40	2	57.50	57.20	-1	8,745	-0.01%
2018/08/09	2	57.60	6.1	57.19	57.10	-4.1	9,040	-0.05%
2018/08/08	20	58.45	2	57.60	57.40	18	9,330	0.19%
2018/08/07	6	57.67	1	57.60	57.60	5	9,430	0.05%
2018/08/06	0	0.00	3	58.50	58.20	-3	9,564	-0.03%
2018/08/03	4	59.28	0	0.00	58.90	4	9,636	0.04%
2018/08/02	15	60.19	22	59.67	58.80	-7	9,871	-0.07%
2018/08/01	10	61.92	12	61.76	61.40	-2	9,899	-0.02%
2018/07/31	6	61.00	0	0.00	61.40	6	9,873	0.06%
2018/07/30	16	61.36	3	60.17	60.30	13	9,961	0.13%
2018/07/27	51	63.12	13	62.72	62.70	38	9,989	0.38%
2018/07/26	8	63.80	5	63.54	63.40	3	9,945	0.03%
2018/07/25	6	66.28	5	65.84	66.30	1	9,752	0.01%
2018/07/24	13	61.13	12	61.91	62.40	1	9,346	0.01%
2018/07/20	3	61.07	1	58.20	58.00	2	9,078	0.02%
2018/07/19	2	61.35	6	61.28	61.10	-4	8,995	-0.04%
2018/07/18	0	0.00	3	63.00	62.80	-3	8,980	-0.03%
2018/07/17	1	59.80	0	0.00	59.50	1	8,875	0.01%
2018/07/13	0	0.00	1	58.70	59.20	-1	9,048	-0.01%
2018/07/12	4	58.53	0	0.00	58.20	4	9,086	0.04%
2018/07/11	3	62.60	2	63.35	62.60	1	9,133	0.01%
2018/07/10	1	62.70	4	62.93	62.70	-3	9,174	-0.03%
2018/07/09	2	62.05	0	0.00	61.60	2	9,201	0.02%
2018/07/06	1	64.50	0	0.00	64.20	1	9,259	0.01%
2018/07/04	1	67.10	2	67.60	67.70	-1	9,449	-0.01%
2018/07/03	1	65.60	0	0.00	65.00	1	9,552	0.01%
2018/07/02	1	66.80	1	67.80	66.30	0	9,586	0.00%
2018/06/28	5	66.98	1	66.10	65.30	4	9,593	0.04%
2018/06/27	0	0.00	4	68.43	68.20	-4	9,591	-0.04%
2018/06/25	0	0.00	2	66.70	67.90	-2	9,618	-0.02%
2018/06/22	2	67.95	0	0.00	67.50	2	9,587	0.02%
2018/06/21	0	0.00	3	72.10	71.60	-3	9,489	-0.03%
2018/06/19	15	74.43	16	73.91	76.50	-1	9,505	-0.01%
2018/06/15	0	0.00	1	74.70	73.90	-1	9,390	-0.01%
2018/06/14	3	77.30	2	76.40	75.10	1	9,317	0.01%
2018/06/12	1	76.40	3	76.87	77.20	-2	9,510	-0.02%
2018/06/11	1	75.50	1	76.00	77.50	0	9,498	0.00%
2018/06/08	2	75.60	0	0.00	74.50	2	9,390	0.02%
2018/06/07	2	74.55	8	74.74	74.30	-6	9,394	-0.06%
2018/06/06	0	0.00	4	76.63	76.40	-4	9,451	-0.04%
2018/06/05	1	79.20	3	79.00	76.20	-2	9,464	-0.02%
2018/06/04	5	79.78	12	80.00	78.80	-7	9,714	-0.07%
2018/06/01	5	80.22	3	80.10	79.90	2	9,873	0.02%
2018/05/31	2	81.50	1	80.30	79.10	1	9,878	0.01%
2018/05/30	5	78.86	4	78.85	78.60	1	9,870	0.01%
2018/05/29	5	81.24	4	80.88	80.80	1	9,810	0.01%
2018/05/28	5	82.30	4	82.30	82.20	1	9,801	0.01%
2018/05/25	4	84.48	0	0.00	83.50	4	9,755	0.04%
2018/05/24	7	86.74	2	85.55	86.40	5	9,690	0.05%
2018/05/23	5	88.22	1	88.90	87.50	4	9,635	0.04%
2018/05/22	3	87.60	0	0.00	88.80	3	9,591	0.03%
2018/05/21	8	87.59	9	87.52	86.30	-1	9,635	-0.01%
2018/05/18	17	84.51	11	84.86	85.20	6	9,483	0.06%
2018/05/17	11	79.25	4	79.38	80.60	7	9,237	0.08%
2018/05/16	2	76.95	5	81.84	75.60	-3	9,016	-0.03%
2018/05/15	3	76.40	9	77.77	79.10	-6	8,824	-0.07%
2018/05/14	15	77.38	14	77.41	77.50	1	8,869	0.01%
2018/05/11	0	0.00	8	74.74	75.90	-8	8,772	-0.09%
2018/05/10	34	75.91	16	75.59	76.00	18	8,738	0.21%
2018/05/09	1	72.00	2	72.00	71.90	-1	8,561	-0.01%
2018/05/07	7	70.00	11	70.64	71.60	-4	8,561	-0.05%
2018/05/03	4	66.25	2	66.65	66.30	2	8,631	0.02%
2018/04/27	11	63.53	11	63.98	63.90	0	9,098	0.00%
2018/04/26	7	64.06	7	64.19	63.50	0	9,209	0.00%
2018/04/24	0	0.00	6	65.80	65.90	-6	9,217	-0.07%
2018/04/23	36	63.75	36	63.84	65.40	0	9,242	0.00%
2018/04/20	0	0.00	1	64.60	64.50	-1	9,316	-0.01%
2018/04/19	37	67.85	0	0.00	67.10	37	9,236	0.40%
2018/04/16	2	67.50	21	67.37	66.70	-19	9,561	-0.20%
2018/04/13	3	69.30	2	69.55	69.50	1	9,646	0.01%
2018/04/12	8	72.96	5	71.48	71.20	3	9,783	0.03%
2018/04/11	3	72.93	1	71.60	73.20	2	9,756	0.02%
2018/04/10	3	68.63	0	0.00	67.80	3	9,676	0.03%
2018/04/09	10	71.00	3	70.20	70.00	7	9,651	0.07%
2018/04/02	4	68.23	2	67.60	67.70	2	9,481	0.02%
2018/03/28	0	0.00	2	67.70	66.80	-2	9,330	-0.02%
2018/03/27	1	68.20	0	0.00	67.60	1	9,274	0.01%
2018/03/23	5	64.20	6	64.53	66.60	-1	9,455	-0.01%
2018/03/19	1	67.40	0	0.00	66.90	1	9,804	0.01%
2018/03/16	0	0.00	1	68.20	69.10	-1	9,671	-0.01%
2018/03/12	1	66.60	0	0.00	66.60	1	9,519	0.01%
2018/03/09	3	69.50	2	69.70	69.40	1	9,414	0.01%
2018/03/08	14	75.09	11	74.71	72.40	3	9,334	0.03%
2018/03/07	0	0.00	1	73.10	72.70	-1	8,991	-0.01%
2018/03/01	1	69.50	0	0.00	70.80	1	9,006	0.01%
2018/02/27	3	70.30	0	0.00	70.30	3	8,924	0.03%
2018/02/26	0	0.00	1	73.50	72.60	-1	8,835	-0.01%
2018/02/23	1	72.90	9	74.40	72.10	-8	8,758	-0.09%
2018/02/22	8	73.26	0	0.00	72.50	8	8,743	0.09%
2018/02/21	0	0.00	6	71.72	74.10	-6	8,709	-0.07%
2018/02/09	1	66.30	1	68.20	66.30	0	8,509	0.00%
2018/02/07	4	67.58	4	66.50	66.00	0	8,327	0.00%
2018/02/06	1	62.80	3	64.60	64.70	-2	8,225	-0.02%
2018/02/05	6	69.52	0	0.00	69.00	6	8,162	0.07%
2018/02/02	1	73.80	3	73.77	74.40	-2	8,218	-0.02%
2018/02/01	1	72.00	3	73.80	71.70	-2	8,375	-0.02%
2018/01/31	3	72.50	1	73.80	72.70	2	8,392	0.02%
2018/01/30	5	73.12	2	72.80	74.20	3	8,342	0.04%
2018/01/29	1	73.60	6	74.48	75.00	-5	8,311	-0.06%
2018/01/26	4	70.75	0	0.00	70.40	4	8,146	0.05%
2018/01/25	5	72.18	2	72.85	72.80	3	8,089	0.04%
2018/01/24	1	71.30	1	73.00	70.30	0	8,017	0.00%
2018/01/23	1	65.90	0	0.00	67.00	1	7,896	0.01%
2018/01/22	0	0.00	2	67.15	67.30	-2	7,883	-0.03%
2018/01/19	10	64.70	10	64.70	65.00	0	7,927	0.00%
2018/01/18	1	65.90	1	64.70	64.20	0	7,966	0.00%
2018/01/17	11	63.31	12	65.30	65.20	-1	8,030	-0.01%
2018/01/16	11	64.36	11	63.89	63.00	0	8,226	0.00%
2018/01/15	3	63.27	0	0.00	63.30	3	8,247	0.04%
2018/01/11	0	0.00	1	64.50	68.00	-1	8,023	-0.01%
2018/01/10	0	0.00	1	61.50	61.90	-1	7,768	-0.01%
2018/01/09	0	0.00	1	62.50	61.50	-1	7,634	-0.01%
2018/01/08	33	61.15	35	61.07	61.00	-2	7,466	-0.03%
2018/01/05	1	58.20	0	0.00	58.20	1	7,233	0.01%
2018/01/04	4	57.75	13	57.39	59.20	-9	7,106	-0.13%
2018/01/03	14	54.96	10	55.30	55.30	4	6,888	0.06%
2018/01/02	0	0.00	2	53.10	52.80	-2	6,782	-0.03%