宏捷科 (8086)-群益金鼎-基隆券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.5
漲跌
▲0.5
漲幅
+0.50%
成交量
838張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/12/11	0	0.00	12	101.46	101.50	-12	2,339	-0.51%
2024/12/06	1	102.00	0	0.00	102.00	1	2,405	0.04%
2024/12/05	21	106.74	20	104.98	105.00	1	2,369	0.04%
2024/12/04	25	108.10	22	107.16	106.50	3	2,341	0.13%
2024/12/03	3	100.67	5	102.00	102.50	-2	2,194	-0.09%
2024/12/02	4	103.25	5	103.60	103.50	-1	2,187	-0.05%
2024/11/29	1	99.80	1	100.50	101.00	0	2,251	0.00%
2024/11/28	1	100.50	1	102.00	98.40	0	2,482	0.00%
2024/11/27	0	0.00	1	98.30	98.30	-1	2,526	-0.04%
2024/11/25	0	0.00	1	102.00	102.00	-1	2,507	-0.04%
2024/11/22	13	100.54	13	100.85	101.00	0	2,478	0.00%
2024/11/21	2	101.50	3	100.30	99.40	-1	2,447	-0.04%
2024/11/13	6	98.97	6	99.83	98.30	0	2,413	0.00%
2024/11/12	6.3	98.27	5	98.62	96.10	1.3	2,342	0.06%
2024/11/11	9	97.50	9	96.32	97.50	0	2,300	0.00%
2024/11/06	1	91.40	1	91.90	91.70	0	2,299	0.00%
2024/11/05	0	90.30	0	0.00	90.20	0	2,322	0.00%
2024/11/04	0	92.60	0	0.00	91.80	0	2,358	0.00%
2024/11/01	2	95.20	2	93.80	95.20	0	2,387	0.00%
2024/10/28	4	94.38	23	94.42	93.80	-19	2,444	-0.78%
2024/10/24	11	98.47	10	98.40	98.40	1	2,450	0.04%
2024/10/22	1	100.50	0	0.00	101.50	1	2,440	0.04%
2024/10/21	1	100.00	4	101.75	102.50	-3	2,467	-0.12%
2024/10/17	0	0.00	2	103.50	103.00	-2	2,518	-0.08%
2024/10/16	14	103.68	10	103.00	103.00	4	2,523	0.16%
2024/10/15	4	107.50	4	107.00	107.50	0	2,505	0.00%
2024/10/11	1	104.00	1	103.50	104.00	0	2,525	0.00%
2024/10/09	2	102.75	0	0.00	101.50	2	2,558	0.08%
2024/10/07	1	105.00	0	0.00	105.00	1	2,664	0.04%
2024/09/30	0	0.00	1	107.50	106.50	-1	2,810	-0.04%
2024/09/27	0	0.00	5	108.00	108.00	-5	2,980	-0.17%
2024/09/26	1	108.50	0	0.00	107.00	1	2,999	0.03%
2024/09/25	5	107.90	2.1	108.95	107.50	2.9	3,049	0.10%
2024/09/24	2	106.50	2.3	106.91	107.00	-0.3	3,120	-0.01%
2024/09/20	24	106.15	2	105.00	103.00	22	3,090	0.71%
2024/09/19	0	0.00	1	105.00	105.00	-1	3,098	-0.03%
2024/09/18	1	101.50	0	0.00	101.00	1	3,097	0.03%
2024/09/16	2	105.00	2	105.50	105.00	0	3,139	0.00%
2024/09/13	1.1	100.45	1	101.00	101.00	0.1	3,143	0.00%
2024/09/12	2	100.75	2	100.75	101.00	0	3,251	0.00%
2024/09/11	1	99.50	2	100.00	98.10	-1	3,311	-0.03%
2024/09/10	1.1	97.05	0	0.00	98.00	1.1	3,422	0.03%
2024/09/09	1	99.00	0	0.00	99.50	1	3,443	0.03%
2024/09/05	5	101.50	5	102.00	101.00	0	3,560	0.00%
2024/09/04	2.1	103.00	1	103.50	102.50	1.1	3,524	0.03%
2024/09/03	10.1	113.15	6	111.50	111.50	4.1	3,487	0.12%
2024/09/02	5.1	116.53	3	118.00	115.00	2.1	3,453	0.06%
2024/08/30	34	117.46	25	116.20	115.00	9	3,382	0.27%
2024/08/29	0	0.00	2	106.75	113.00	-2	3,207	-0.06%
2024/08/21	1	103.50	0	0.00	102.50	1	3,179	0.03%
2024/08/16	0	0.00	1	105.00	105.00	-1	3,193	-0.03%
2024/08/06	1	95.10	1	95.80	93.70	0	3,223	0.00%
2024/08/05	0	0.00	5	95.30	95.00	-5	3,199	-0.16%
2024/07/30	5	107.50	10	107.75	111.50	-5	3,220	-0.16%
2024/07/29	0	0.00	1	111.00	110.50	-1	3,214	-0.03%
2024/07/23	2	120.00	0	0.00	119.00	2	3,270	0.06%
2024/07/22	4	120.63	4	118.50	118.50	0	3,259	0.00%
2024/07/19	1	125.50	0	0.00	125.00	1	3,225	0.03%
2024/07/18	0	0.00	0.5	129.00	129.50	-0.5	3,217	-0.02%
2024/07/12	1	135.50	1	135.50	135.50	0	3,196	0.00%
2024/07/10	1	139.50	4	140.38	140.50	-3	3,190	-0.09%
2024/07/09	3	135.17	1	136.50	134.50	2	3,157	0.06%
2024/07/08	2	137.75	1	140.00	138.50	1	3,131	0.03%
2024/07/05	1	142.00	2	142.25	142.50	-1	3,102	-0.03%
2024/07/04	1	139.00	0	0.00	138.50	1	3,053	0.03%
2024/07/03	14	142.93	17	143.79	140.50	-3	3,023	-0.10%
2024/07/02	5	140.50	5	139.50	140.50	0	2,944	0.00%
2024/07/01	1	138.00	1	140.00	139.00	0	3,100	0.00%
2024/06/28	11	138.68	11	139.95	139.50	0	3,078	0.00%
2024/06/26	0	0.00	0	136.00	134.00	0	2,998	0.00%
2024/06/24	3	138.33	2	137.50	137.00	1	3,023	0.03%
2024/06/21	2	141.75	4	141.63	141.50	-2	3,052	-0.07%
2024/06/20	2	139.25	2	139.50	140.50	0	3,067	0.00%
2024/06/19	10.5	138.81	18	139.69	136.00	-7.5	3,070	-0.24%
2024/06/18	7	138.00	1	140.00	138.00	6	3,049	0.20%
2024/06/17	1	137.50	12	137.08	137.50	-11	3,107	-0.35%
2024/06/14	6	130.00	6	130.25	130.00	0	3,174	0.00%
2024/06/06	1	124.00	0	0.00	124.00	1	3,331	0.03%
2024/06/05	7	127.36	6	126.00	126.00	1	3,419	0.03%
2024/06/04	3	131.00	3	131.50	129.50	0	3,501	0.00%
2024/05/31	1	127.00	1	128.50	125.50	0	3,784	0.00%
2024/05/28	1	132.00	0	0.00	132.00	1	4,395	0.02%
2024/05/23	13	130.35	8	130.31	130.00	5	4,559	0.11%
2024/05/22	1	131.50	1	132.50	132.50	0	4,640	0.00%
2024/05/20	0	0.00	1	130.50	130.00	-1	5,075	-0.02%
2024/05/16	1	129.50	4	129.63	130.00	-3	5,652	-0.05%
2024/05/15	3.2	128.59	0	0.00	128.50	3.2	5,715	0.06%
2024/05/14	3	129.00	3	129.00	129.00	0	5,812	0.00%
2024/05/10	13	129.85	11	129.23	129.00	2	6,025	0.03%
2024/05/09	11	136.95	11	136.00	136.00	0	6,017	0.00%
2024/05/07	2	138.50	2	139.75	138.00	0	6,160	0.00%
2024/05/06	10	138.20	10	138.40	137.50	0	6,159	0.00%
2024/05/03	6	139.00	10	139.85	139.00	-4	6,128	-0.07%
2024/05/02	4	136.75	1	134.50	135.50	3	6,131	0.05%
2024/04/30	3	139.00	3	140.17	138.00	0	6,128	0.00%
2024/04/29	2	137.00	2	136.50	137.00	0	6,095	0.00%
2024/04/24	1	132.50	7	132.50	133.00	-6	6,199	-0.10%
2024/04/22	4	128.25	0	0.00	126.50	4	6,254	0.06%
2024/04/19	6	128.08	3	130.50	130.50	3	6,244	0.05%
2024/04/18	1	136.00	1	137.00	136.00	0	6,235	0.00%
2024/04/17	1	135.50	2	137.00	137.00	-1	6,273	-0.02%
2024/04/16	14	132.43	0	0.00	132.00	14	6,267	0.22%
2024/04/15	1	138.50	1	139.50	137.00	0	6,267	0.00%
2024/04/12	1	141.00	1	139.50	139.50	0	6,300	0.00%
2024/04/11	0	0.00	11	141.05	142.00	-11	6,385	-0.17%
2024/04/10	4	144.75	0	0.00	145.50	4	6,613	0.06%
2024/04/09	11	145.77	6	145.58	145.50	5	6,700	0.07%
2024/04/08	24	149.50	0	0.00	146.00	24	6,701	0.36%
2024/04/03	8	152.75	7	153.57	153.00	1	6,653	0.02%
2024/04/02	3	148.83	2	149.25	150.00	1	6,505	0.02%
2024/03/29	0	0.00	1	144.00	144.00	-1	6,539	-0.02%
2024/03/28	0	0.00	1	144.50	143.00	-1	6,631	-0.02%
2024/03/27	0	147.50	0	0.00	147.50	0	6,657	0.00%
2024/03/25	1	154.00	1	155.00	154.00	0	6,721	0.00%
2024/03/22	0	149.50	1	149.00	152.00	-1	6,761	-0.01%
2024/03/21	2	148.00	1	146.50	146.50	1	6,791	0.01%
2024/03/20	10	152.10	8	148.00	148.00	2	6,725	0.03%
2024/03/19	3	159.33	2	160.50	158.00	1	6,646	0.02%
2024/03/18	6.1	157.45	6	158.42	158.00	0.1	6,507	0.00%
2024/03/15	2	150.25	4	154.38	153.50	-2	6,533	-0.03%
2024/03/14	18	150.53	18	148.78	148.00	0	6,492	0.00%
2024/03/13	10	152.25	9	153.50	153.50	1	6,499	0.02%
2024/03/12	5	157.70	5	158.30	157.50	0	6,554	0.00%
2024/03/11	27	154.11	27	157.11	154.50	0	6,616	0.00%
2024/03/08	14	148.18	4	146.13	148.00	10	6,843	0.15%
2024/03/07	13	156.27	12	157.58	155.50	1	6,863	0.01%
2024/03/06	5	156.50	7.1	155.67	156.50	-2.1	6,810	-0.03%
2024/03/05	50	152.72	42	156.12	153.00	8	7,132	0.11%
2024/03/04	3	148.50	1	152.00	149.50	2	6,935	0.03%
2024/03/01	2.1	148.05	28	145.75	149.00	-25.9	7,028	-0.37%
2024/02/29	0	0.00	10	142.00	141.50	-10	7,376	-0.14%
2024/02/27	15	135.00	0	0.00	137.50	15	7,583	0.20%
2024/02/26	0	140.75	15	140.00	141.50	-15	7,726	-0.19%
2024/02/23	1	143.50	0	0.00	142.00	1	7,717	0.01%
2024/02/22	1	145.00	0	0.00	145.50	1	7,700	0.01%
2024/02/21	6	149.08	8	150.63	147.50	-2	7,663	-0.03%
2024/02/20	53	147.33	8	145.81	143.50	45	7,390	0.61%
2024/02/19	2	143.50	58	142.29	146.00	-56	7,152	-0.78%
2024/02/16	32	130.19	12	132.75	133.00	20	6,911	0.29%
2024/02/15	0	0.00	20	130.00	131.00	-20	6,907	-0.29%
2024/02/05	3	128.33	2	130.00	127.50	1	6,912	0.01%
2024/01/31	2	123.75	4	125.00	124.00	-2	7,284	-0.03%
2024/01/29	1	117.50	1	119.00	117.00	0	7,574	0.00%
2024/01/26	1	117.00	3	117.17	117.00	-2	7,741	-0.03%
2024/01/23	4	117.75	6	117.17	117.00	-2	8,270	-0.02%
2024/01/22	3	118.50	3	118.50	118.50	0	8,375	0.00%
2024/01/19	22	113.07	21.1	113.62	115.00	0.9	8,337	0.01%
2024/01/18	1	116.00	0	0.00	113.00	1	8,290	0.01%
2024/01/17	0	0.00	1	118.50	116.50	-1	8,260	-0.01%
2024/01/15	2	114.75	1	116.00	116.50	1	8,198	0.01%
2024/01/12	1	113.50	0	0.00	113.50	1	8,208	0.01%
2024/01/11	1	115.50	1	115.50	114.50	0	8,179	0.00%
2024/01/09	0	0.00	2	118.00	117.00	-2	8,130	-0.02%
2024/01/08	42	118.14	43	117.33	117.00	-1	8,104	-0.01%
2024/01/05	13	118.15	9	117.17	117.00	4	8,054	0.05%
2024/01/04	33	121.55	33	121.52	118.50	0	7,944	0.00%
2024/01/03	12	122.92	10	120.50	120.00	2	7,701	0.03%
2024/01/02	16	130.22	15	129.60	129.00	1	7,612	0.01%
2023/12/29	4	130.25	5	131.20	131.00	-1	7,661	-0.01%
2023/12/28	10	129.30	9	128.33	128.00	1	7,880	0.01%
2023/12/26	11	130.91	11	130.00	130.00	0	7,810	0.00%
2023/12/25	3	129.83	3	128.50	129.50	0	7,736	0.00%
2023/12/22	2	123.50	2	122.75	123.50	0	7,629	0.00%
2023/12/21	2	120.50	2	120.00	119.00	0	7,557	0.00%
2023/12/20	25	122.00	25	121.50	122.00	0	7,532	0.00%
2023/12/19	16	125.63	7	125.71	122.50	9	7,433	0.12%
2023/12/18	40	128.89	40.1	129.79	129.50	-0.1	7,350	0.00%
2023/12/14	2	135.00	3	135.00	134.00	-1	7,408	-0.01%
2023/12/13	9	136.22	8	136.06	136.00	1	7,405	0.01%
2023/12/12	11	138.23	6	138.00	138.00	5	7,399	0.07%
2023/12/11	4.1	140.40	3	140.67	140.50	1.1	7,360	0.01%
2023/12/08	3	140.50	4	140.50	139.00	-1	7,394	-0.01%
2023/12/07	16	140.13	17	138.09	137.50	-1	7,512	-0.01%
2023/12/06	10	138.60	22	141.36	142.00	-12	7,637	-0.16%
2023/12/05	37	137.95	37	138.88	139.00	0	7,538	0.00%
2023/12/04	10	137.80	10.1	138.00	139.50	-0.1	7,401	0.00%
2023/12/01	26	137.58	5	138.20	137.50	21	7,428	0.28%
2023/11/30	19	137.87	24	138.19	139.00	-5	7,508	-0.07%
2023/11/29	9	128.33	7	130.57	130.50	2	7,336	0.03%
2023/11/28	17	126.44	19	127.21	127.50	-2	7,309	-0.03%
2023/11/27	48.2	137.76	11.1	135.32	125.50	37.1	7,161	0.52%
2023/11/24	13	134.15	19	135.50	139.00	-6	6,737	-0.09%
2023/11/22	2	121.50	1	122.50	122.50	1	6,286	0.02%
2023/11/21	2	122.25	3	123.33	124.00	-1	6,247	-0.02%
2023/11/20	3	122.83	1	123.00	123.00	2	6,208	0.03%
2023/11/17	11	130.27	24	129.88	127.00	-13	6,142	-0.21%
2023/11/16	15	127.33	18	129.00	129.50	-3	6,124	-0.05%
2023/11/15	6.1	129.42	7	130.21	129.00	-0.9	6,074	-0.01%
2023/11/14	18	129.08	17	131.24	131.00	1	6,020	0.02%
2023/11/13	53.1	130.80	53	131.31	131.00	0.1	5,958	0.00%
2023/11/10	14	129.82	15	131.30	132.00	-1	5,855	-0.02%
2023/11/09	37	124.80	45.2	126.38	129.50	-8.2	5,621	-0.15%
2023/11/08	50	122.11	53	122.56	123.00	-3	5,388	-0.06%
2023/11/07	56	120.46	57	121.45	120.00	-1	5,235	-0.02%
2023/11/06	3	116.17	4	117.25	116.50	-1	4,945	-0.02%
2023/11/03	11	113.27	16.1	113.65	112.00	-5.1	4,829	-0.11%
2023/11/02	7.1	111.80	2	112.00	112.00	5.1	4,675	0.11%
2023/11/01	9	112.78	9	112.33	112.50	0	4,719	0.00%
2023/10/31	8	111.38	11	107.82	112.50	-3	4,614	-0.07%
2023/10/30	6	102.33	6	102.67	102.50	0	4,409	0.00%
2023/10/27	1	96.70	1	97.50	95.80	0	4,291	0.00%
2023/10/26	1	97.00	1	97.30	96.00	0	4,311	0.00%
2023/10/19	8	102.00	7	101.00	101.50	1	4,417	0.02%
2023/10/18	1	105.50	1	106.00	104.50	0	4,446	0.00%
2023/10/17	6	105.50	0	0.00	104.50	6	4,526	0.13%
2023/10/16	2	107.00	2	108.00	107.50	0	4,590	0.00%
2023/10/13	4	106.50	4	106.75	106.50	0	4,614	0.00%
2023/10/11	1	107.00	1	104.50	104.50	0	4,650	0.00%
2023/10/05	4	109.13	3	108.00	107.50	1	4,711	0.02%
2023/10/04	11	114.18	10	110.65	109.00	1	4,741	0.02%
2023/09/28	1	110.00	0	0.00	107.50	1	4,924	0.02%
2023/09/27	2	108.00	1	108.00	108.00	1	5,086	0.02%
2023/09/26	0	0.00	1	108.50	108.50	-1	5,103	-0.02%
2023/09/25	2	112.25	1	111.00	111.00	1	5,119	0.02%
2023/09/22	2	109.75	1	110.50	111.50	1	5,146	0.02%
2023/09/20	0	0.00	2	112.00	112.50	-2	5,107	-0.04%
2023/09/19	7	114.79	4	114.86	113.50	3	5,073	0.06%
2023/09/18	2	119.25	2	120.50	119.00	0	4,963	0.00%
2023/09/15	0	0.00	3	118.00	117.00	-3	4,928	-0.06%
2023/09/14	3	118.50	3	119.50	118.00	0	4,887	0.00%
2023/09/13	21	118.50	15	118.27	118.00	6	4,824	0.12%
2023/09/12	11	119.55	10.1	120.41	120.50	0.9	4,754	0.02%
2023/09/11	9.1	119.70	9	120.72	117.50	0.1	4,616	0.00%
2023/09/08	14	114.18	14.1	115.13	116.50	-0.1	4,370	0.00%
2023/09/07	10	116.44	10	117.00	115.00	0	4,311	0.00%
2023/09/06	16	113.47	15	113.93	114.00	1	4,118	0.02%
2023/09/05	13.1	111.73	16	112.37	112.00	-2.9	3,955	-0.07%
2023/09/04	11	106.99	11	106.82	110.00	0	3,740	0.00%
2023/09/01	4	100.00	8	100.03	100.00	-4	3,578	-0.11%
2023/08/31	10	96.91	6	97.60	97.00	4	3,519	0.11%
2023/08/30	7	96.89	11	97.23	97.70	-4	3,555	-0.11%
2023/08/29	1	91.70	1	91.90	91.70	0	3,535	0.00%
2023/08/25	1	94.20	1	94.50	93.20	0	3,585	0.00%
2023/08/24	1	94.90	2	95.55	94.40	-1	3,576	-0.03%
2023/08/23	2	94.60	3	94.03	94.60	-1	3,561	-0.03%
2023/08/22	5	90.34	5	89.94	90.40	0	3,524	0.00%
2023/08/18	2	88.75	0	0.00	87.50	2	3,505	0.06%
2023/08/15	1	90.70	1	91.50	88.00	0	3,502	0.00%
2023/08/09	4	97.10	1	97.10	94.90	3	3,499	0.09%
2023/08/08	2	99.55	1	99.50	99.20	1	3,431	0.03%
2023/08/07	6	101.03	8	99.70	100.00	-2	3,397	-0.06%
2023/08/04	2	96.20	2	97.00	99.50	0	3,254	0.00%
2023/08/02	1	91.50	0	0.00	90.50	1	3,095	0.03%
2023/07/31	1	93.40	1	94.50	92.30	0	3,097	0.00%
2023/07/28	1	92.30	1	92.50	91.60	0	3,081	0.00%
2023/07/27	1	91.10	0	0.00	91.10	1	3,068	0.03%
2023/07/26	3	90.73	2	92.80	90.00	1	3,101	0.03%
2023/07/25	0	0.00	1	95.80	95.50	-1	3,086	-0.03%
2023/07/21	1	97.60	1	97.60	97.50	0	3,030	0.00%
2023/07/20	4	99.98	2	100.50	100.00	2	3,024	0.07%
2023/07/19	4	98.93	5	99.68	96.20	-1	2,932	-0.03%
2023/07/18	2	96.20	0	0.00	96.50	2	2,905	0.07%
2023/07/14	1	97.60	0	0.00	97.60	1	2,935	0.03%
2023/07/11	4	102.50	4	102.00	103.00	0	2,923	0.00%
2023/07/10	3	99.10	3	99.67	99.90	0	2,853	0.00%
2023/07/07	6	97.50	5	98.14	96.40	1	2,797	0.04%
2023/07/06	11	100.33	12.3	98.38	101.00	-1.3	2,753	-0.05%
2023/07/05	8	95.86	9	97.54	93.90	-1	2,569	-0.04%
2023/06/30	3	90.33	4	90.85	90.30	-1	2,543	-0.04%
2023/06/28	0	0.00	1	87.90	88.00	-1	2,944	-0.03%
2023/06/21	1	87.10	0	0.00	87.10	1	3,190	0.03%
2023/06/15	4	91.98	5	92.00	92.00	-1	3,176	-0.03%
2023/06/08	1	90.10	0	0.00	90.10	1	3,136	0.03%
2023/06/07	14	93.56	15	93.85	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	2	88.45	89.60	-2	2,970	-0.07%
2023/06/05	2	91.00	2	89.75	90.00	0	2,919	0.00%
2023/06/02	9	87.78	11	87.43	88.10	-2	2,829	-0.07%
2023/06/01	0	0.00	1	85.00	84.10	-1	2,751	-0.04%
2023/05/31	1	82.50	1	82.90	82.90	0	2,754	0.00%
2023/05/30	1	81.00	0	0.00	81.00	1	2,709	0.04%
2023/05/29	2	82.30	1	83.10	81.70	1	2,708	0.04%
2023/05/26	2	81.25	2	81.55	81.30	0	2,705	0.00%
2023/05/24	1	80.70	0	0.00	80.70	1	2,717	0.04%
2023/05/22	2	79.90	1	79.90	80.20	1	2,834	0.04%
2023/05/19	0	0.00	1	78.50	78.00	-1	2,833	-0.04%
2023/05/17	0	0.00	1	77.00	77.40	-1	2,828	-0.04%
2023/05/16	3	77.97	1	78.20	77.20	2	2,814	0.07%
2023/05/15	1	76.00	0	0.00	76.80	1	2,805	0.04%
2023/05/10	1	80.40	1	79.80	80.40	0	2,821	0.00%
2023/05/08	1	81.10	2	81.60	81.00	-1	2,812	-0.04%
2023/05/05	2	80.65	0	0.00	80.10	2	2,834	0.07%
2023/05/04	2	82.10	0	0.00	81.20	2	2,828	0.07%
2023/05/03	0	0.00	1	82.30	82.10	-1	2,846	-0.04%
2023/05/02	7	84.87	8	85.84	84.30	-1	2,862	-0.03%
2023/04/28	6	82.95	2	82.70	82.80	4	2,943	0.14%
2023/04/27	0	0.00	1	80.20	79.60	-1	2,979	-0.03%
2023/04/25	4	84.40	4	83.00	83.00	0	2,969	0.00%
2023/04/21	1	92.20	1	92.80	89.00	0	2,953	0.00%
2023/04/20	0	0.00	0.5	91.10	90.60	-0.5	2,945	-0.02%
2023/04/19	0	94.40	0	94.30	94.10	0	3,037	0.00%
2023/04/18	0	0.00	1	93.30	93.00	-1	3,004	-0.03%
2023/04/17	1	93.90	3.1	93.48	93.90	-2.1	3,010	-0.07%
2023/04/14	0	0.00	1.6	90.84	90.40	-1.6	2,968	-0.05%
2023/04/13	3	90.40	0	92.90	90.40	3	2,945	0.10%
2023/04/12	1.5	92.97	0	0.00	93.40	1.5	2,911	0.05%
2023/04/11	6.5	93.55	6	93.77	93.70	0.5	2,871	0.02%
2023/04/10	1	91.10	1	91.40	91.00	0	2,772	0.00%
2023/04/07	14	90.40	17	90.56	90.60	-3	2,734	-0.11%
2023/04/06	5	89.00	13	88.29	89.00	-8	2,638	-0.30%
2023/03/31	4	86.38	5.1	86.31	87.20	-1.1	2,585	-0.04%
2023/03/30	11	87.03	12.2	87.38	87.80	-1.2	2,526	-0.05%
2023/03/29	21	86.98	16.1	88.98	85.10	4.9	2,387	0.20%
2023/03/28	11	82.65	11	82.42	82.30	0	2,095	0.00%
2023/03/27	9	82.58	8	81.86	82.80	1	1,974	0.05%
2023/03/24	7	80.77	7	80.61	80.90	0	1,894	0.00%
2023/03/17	4	74.10	2.1	77.10	77.00	2	1,844	0.11%
2023/03/16	0	0.00	4	72.57	72.10	-4	1,803	-0.22%
2023/03/13	0	0.00	0.2	74.30	75.50	-0.2	1,855	-0.01%
2023/03/10	0	0.00	0.2	75.67	75.30	-0.2	1,871	-0.01%
2023/03/02	0	0.00	0.1	77.10	76.60	-0.1	2,322	0.00%
2023/02/24	0.1	77.50	0	0.00	76.70	0.1	2,435	0.00%
2023/02/23	0	0.00	0.1	78.20	78.00	-0.1	2,420	-0.01%
2023/02/22	1	77.50	0.1	77.80	77.50	0.9	2,422	0.04%
2023/02/21	3	81.72	5	80.96	79.20	-2	2,423	-0.08%
2023/02/20	7	80.67	4	79.88	81.00	3	2,353	0.13%
2023/02/16	2	77.10	3	77.07	77.10	-1	2,312	-0.04%
2023/02/15	1	76.70	1	77.30	76.10	0	2,374	0.00%
2023/02/14	0	0.00	1	76.60	76.20	-1	2,405	-0.04%
2023/02/13	1	76.60	2	77.05	76.30	-1	2,419	-0.04%
2023/02/10	1	76.60	0	0.00	76.30	1	2,431	0.04%
2023/02/09	0	77.60	1	77.50	77.30	-1	2,420	-0.04%
2023/02/06	3.1	76.68	3	76.93	76.70	0.1	2,413	0.00%
2023/02/03	0.1	76.50	0	0.00	75.60	0.1	2,440	0.00%
2023/02/02	1	78.40	7	78.40	78.40	-6	2,458	-0.24%
2023/01/30	12	79.87	12	79.08	79.90	0	2,435	0.00%
2023/01/17	11	74.20	11	73.20	74.20	0	2,326	0.00%
2023/01/16	0	0.00	0.3	70.30	69.90	-0.3	2,254	-0.01%
2023/01/13	0	0.00	0	71.00	70.50	0	2,238	0.00%
2023/01/11	2	74.20	3	74.73	74.10	-1	2,223	-0.04%
2023/01/10	1	74.20	2.1	74.49	74.20	-1.1	2,221	-0.05%
2023/01/09	28	75.70	19	75.56	75.20	9	2,193	0.41%
2023/01/06	10	72.92	10	72.66	73.10	0	2,076	0.00%
2023/01/05	9	72.71	10	73.61	71.90	-1	2,069	-0.05%
2023/01/04	2	70.95	2	71.75	70.80	0	2,021	0.00%
2022/12/30	2	68.50	2	69.30	68.10	0	2,013	0.00%
2022/12/29	8	68.98	8	68.43	69.10	0	2,026	0.00%
2022/12/26	0.1	67.30	0	0.00	67.00	0.1	2,084	0.00%
2022/12/23	2	67.65	2	67.85	67.70	0	2,102	0.00%
2022/12/19	1	71.80	1	72.00	71.20	0	2,137	0.00%
2022/12/14	2.1	72.75	1	72.30	73.50	1.1	2,131	0.05%
2022/12/13	5	71.14	3	71.50	71.10	2	2,120	0.09%
2022/12/09	0	0.00	1	70.10	69.80	-1	2,110	-0.05%
2022/12/08	1	70.60	0	0.00	70.60	1	2,100	0.05%
2022/12/05	1	76.30	1	76.90	74.50	0	2,069	0.00%
2022/12/02	2	75.85	1	76.50	76.10	1	2,032	0.05%
2022/12/01	0	0.00	13	76.70	75.40	-13	2,018	-0.64%
2022/11/30	1	76.70	1	77.30	75.40	0	1,996	0.00%
2022/11/29	2	76.05	2	76.60	76.40	0	1,991	0.00%
2022/11/28	2	78.50	2	79.80	78.80	0	1,970	0.00%
2022/11/24	9.1	80.66	11.3	78.14	81.50	-2.2	2,007	-0.11%
2022/11/23	10	74.04	15	73.33	75.50	-5	1,717	-0.29%
2022/11/22	1	69.00	1	69.20	68.70	0	1,617	0.00%
2022/11/21	2	69.00	2	69.80	67.60	0	1,615	0.00%
2022/11/18	1	70.40	1	71.10	68.80	0	1,630	0.00%
2022/11/17	5	70.50	6	70.03	70.50	-1	1,689	-0.06%
2022/11/15	2	67.10	2	68.60	68.50	0	1,755	0.00%
2022/11/14	3	66.70	3	66.90	67.20	0	1,735	0.00%
2022/11/11	9	67.53	8	66.03	65.80	1	1,720	0.06%
2022/11/02	2	62.95	2	63.70	63.30	0	1,583	0.00%
2022/11/01	2	61.80	2	62.35	63.10	0	1,571	0.00%
2022/10/31	3	60.40	3	61.70	61.80	0	1,530	0.00%
2022/10/26	0	0.00	4	58.15	58.20	-4	1,457	-0.27%
2022/10/25	1	60.10	2	59.80	58.00	-1	1,444	-0.07%
2022/10/24	1	60.00	1	60.70	60.00	0	1,433	0.00%
2022/10/20	1	60.70	1	60.90	61.00	0	1,492	0.00%
2022/10/13	5	55.72	5	58.18	55.20	0	1,456	0.00%
2022/10/05	9	65.22	4	65.30	65.00	5	1,425	0.35%
2022/09/30	2	58.30	2	57.50	60.90	0	1,383	0.00%
2022/09/27	1	63.10	1	64.20	63.50	0	1,407	0.00%
2022/09/15	2	76.30	0	0.00	76.50	2	1,465	0.14%
2022/09/14	1	74.90	1	75.40	75.60	0	1,480	0.00%
2022/09/13	2	77.65	2	79.00	76.20	0	1,498	0.00%
2022/09/12	1	77.10	1	76.90	77.10	0	1,525	0.00%
2022/09/08	0	0.00	3	75.10	75.00	-3	1,543	-0.19%
2022/09/07	3	73.97	3	74.63	74.10	0	1,564	0.00%
2022/09/06	3	75.53	3	75.70	75.50	0	1,579	0.00%
2022/09/05	3	78.03	3	78.50	78.00	0	1,578	0.00%
2022/09/02	3	79.30	3	79.60	80.50	0	1,593	0.00%
2022/09/01	12	81.78	9	82.71	80.80	3	1,578	0.19%
2022/08/31	18	82.11	20	79.92	82.00	-2	1,524	-0.13%
2022/08/29	2	74.85	2	75.20	74.90	0	1,447	0.00%
2022/08/26	2	77.70	2	78.35	77.60	0	1,501	0.00%
2022/08/25	0	0.00	2	77.90	77.00	-2	1,506	-0.13%
2022/08/24	9	79.14	6	79.13	77.20	3	1,540	0.19%
2022/08/23	14	78.76	17	79.20	82.00	-3	1,536	-0.20%
2022/08/16	0	0.00	2	77.50	76.10	-2	1,520	-0.13%
2022/08/12	2	75.80	2	74.35	75.80	0	1,539	0.00%
2022/08/01	2	72.30	0	0.00	72.40	2	1,664	0.12%
2022/07/18	1	74.40	1	75.20	74.30	0	1,826	0.00%
2022/07/15	7	73.61	5	73.50	73.50	2	1,835	0.11%
2022/07/13	1	70.50	1	71.20	69.30	0	1,821	0.00%
2022/07/11	0	71.11	0	0.00	71.40	0	1,825	0.00%
2022/07/08	0	0.00	0.2	72.30	72.30	-0.2	1,823	-0.01%
2022/07/06	0.2	67.10	0	0.00	66.10	0.2	1,824	0.01%
2022/07/05	2	71.20	0	0.00	70.70	2	1,812	0.11%
2022/07/04	0.1	73.45	1	72.10	72.00	-0.9	1,807	-0.05%
2022/06/28	1	85.00	1	85.50	84.30	0	1,797	0.00%
2022/06/17	1	83.99	1	84.80	82.60	0	1,799	0.00%
2022/06/16	4	88.47	1	91.30	86.20	3	1,825	0.17%
2022/06/15	2	90.97	2	88.50	91.00	0	1,818	0.00%
2022/06/13	0	88.60	0.2	88.10	88.10	-0.2	1,867	-0.01%
2022/06/10	0	0.00	0.5	93.24	93.40	-0.5	1,872	-0.03%
2022/06/09	2	94.05	2	94.55	93.70	0	1,920	0.00%
2022/06/08	1	93.00	12	93.00	92.90	-11	1,988	-0.55%
2022/06/06	6	96.42	6	96.42	96.70	0	1,972	0.00%
2022/06/01	7.4	95.48	7	95.60	95.40	0.4	1,958	0.02%
2022/05/31	7.4	94.25	8.4	92.00	94.40	-1	1,934	-0.05%
2022/05/30	1	90.10	2.1	89.91	90.10	-1.1	1,943	-0.06%
2022/05/27	16.4	88.30	4	87.80	88.20	12.4	1,926	0.64%
2022/05/26	0	0.00	1	85.20	84.10	-1	1,914	-0.05%
2022/05/25	4	84.83	1	84.70	84.90	3	1,933	0.16%
2022/05/20	0	0.00	1	88.80	87.80	-1	1,996	-0.05%
2022/05/19	6	86.73	9	85.98	88.00	-3	1,989	-0.15%
2022/05/18	4	87.88	12	88.74	88.00	-8	2,001	-0.40%
2022/05/17	19	88.39	18	86.15	88.80	1	1,971	0.05%
2022/05/13	2	83.60	2	83.30	83.60	0	1,979	0.00%
2022/05/12	8	83.44	8	83.76	81.30	0	2,035	0.00%
2022/05/11	3	83.40	3	82.90	83.40	0	2,082	0.00%
2022/05/10	4	82.25	6	82.23	82.30	-2	2,107	-0.09%
2022/05/09	3	81.10	0	0.00	80.00	3	2,170	0.14%
2022/05/06	4	81.35	5	82.14	82.10	-1	2,175	-0.04%
2022/05/05	13	82.90	13	84.04	85.30	0	2,191	0.00%
2022/05/03	3	85.60	3	85.43	85.60	0	2,129	0.00%
2022/04/28	2	84.20	2	85.00	83.90	0	2,166	0.00%
2022/04/27	9	84.41	8	84.30	83.10	1	2,167	0.05%
2022/04/26	0	90.00	0	0.00	89.80	0	2,145	0.00%
2022/04/25	0	0.00	1	92.20	92.10	-1	2,135	-0.05%
2022/04/22	4	93.55	3	94.23	94.00	1	2,131	0.05%
2022/04/21	1	92.20	0	0.00	92.90	1	2,136	0.05%
2022/04/18	2.1	92.25	0	0.00	91.50	2.1	2,333	0.09%
2022/04/15	0	95.50	0	0.00	94.40	0	2,345	0.00%
2022/04/14	3	97.40	3	98.23	97.80	0	2,434	0.00%
2022/04/13	2	97.75	2	98.15	98.00	0	2,452	0.00%
2022/04/12	9	96.93	5	97.50	97.60	4	2,501	0.16%
2022/04/11	3	96.47	3	95.90	95.00	0	2,500	0.00%
2022/04/08	5	97.58	5	97.12	97.60	0	2,513	0.00%
2022/04/07	4	95.17	1	95.00	95.70	3	2,509	0.12%
2022/04/01	1	98.71	0	0.00	98.80	1	2,510	0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/23	2	102.25	1	103.50	101.50	1	2,726	0.04%
2022/03/22	0	0.00	1	102.00	101.50	-1	2,738	-0.04%
2022/03/21	3	102.17	2	104.50	101.50	1	2,741	0.04%
2022/03/18	1	102.50	3	100.33	102.50	-2	2,723	-0.07%
2022/03/17	0	100.50	0	0.00	101.50	0	2,748	0.00%
2022/03/16	1	95.90	0	0.00	98.00	1	2,722	0.04%
2022/03/15	0	0.00	1	95.20	93.50	-1	2,697	-0.04%
2022/03/14	2	98.00	0	0.00	97.70	2	2,684	0.07%
2022/03/11	1	98.40	0	0.00	98.20	1	2,642	0.04%
2022/03/08	0	0.00	2	103.00	99.60	-2	2,604	-0.08%
2022/03/07	0	0.00	1	101.00	101.50	-1	2,589	-0.04%
2022/03/01	1	106.50	1	105.00	106.50	0	2,633	0.00%
2022/02/24	0	103.00	0.6	104.00	101.00	-0.6	2,723	-0.02%
2022/02/22	0	105.75	0	0.00	104.50	0	2,759	0.00%
2022/02/16	1	109.00	1	110.50	109.00	0	2,929	0.00%
2022/02/15	0	108.00	0	0.00	107.50	0	2,937	0.00%
2022/02/14	3	109.50	0	0.00	108.50	3	2,902	0.10%
2022/02/11	1	115.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	2	118.00	3	115.67	118.00	-1	2,850	-0.04%
2022/02/09	1	111.00	0	0.00	114.50	1	2,845	0.04%
2022/02/07	0	113.50	0	0.00	115.00	0	2,876	0.00%
2022/01/26	0	0.00	2	117.50	116.50	-2	2,887	-0.07%
2022/01/25	0	0.00	4	115.50	116.50	-4	2,991	-0.13%
2022/01/21	2	118.00	2	117.00	117.00	0	3,215	0.00%
2022/01/20	3	119.83	2	120.75	121.50	1	3,291	0.03%
2022/01/19	3	121.00	3	122.17	119.50	0	3,567	0.00%
2022/01/18	4	123.63	4	124.63	122.00	0	3,646	0.00%
2022/01/17	2	124.00	2	124.25	124.50	0	3,659	0.00%
2022/01/14	3	121.00	1	122.50	123.00	2	3,713	0.05%
2022/01/13	3	118.50	3	117.33	119.50	0	3,747	0.00%
2022/01/12	1.2	121.47	0	0.00	119.00	1.2	3,707	0.03%
2022/01/11	2	127.00	3	125.50	125.50	-1	3,610	-0.03%
2022/01/07	6	130.17	3	130.83	130.50	3	3,580	0.08%
2022/01/05	1	140.00	0	0.00	138.50	1	3,510	0.03%
2022/01/04	0	0.00	1	144.00	144.50	-1	3,482	-0.03%
2021/12/28	3	143.83	2	144.00	143.00	1	3,672	0.03%
2021/12/23	1	138.50	1	141.50	141.00	0	3,746	0.00%
2021/12/17	7	136.86	5	138.50	137.50	2	3,723	0.05%
2021/11/26	3	142.67	13	143.88	145.00	-10	4,498	-0.22%
2021/11/25	4	150.50	4	150.00	148.00	0	4,473	0.00%
2021/11/23	1	156.00	2	154.50	151.00	-1	4,467	-0.02%
2021/11/22	0	0.00	3	155.67	156.00	-3	4,482	-0.07%
2021/11/19	4	160.00	0	0.00	156.00	4	4,636	0.09%
2021/11/18	2	155.00	0	0.00	156.00	2	4,675	0.04%
2021/11/17	3	155.50	5	155.90	157.50	-2	4,698	-0.04%
2021/11/16	6	154.42	0	0.00	154.50	6	4,643	0.13%
2021/11/15	6	152.33	5	153.10	151.50	1	4,594	0.02%
2021/11/12	1	153.50	1	152.50	152.50	0	4,614	0.00%
2021/11/11	1	150.50	1	150.50	150.00	0	4,616	0.00%
2021/11/10	1	149.00	1	151.00	151.50	0	4,664	0.00%
2021/11/09	2	148.25	2	148.50	148.50	0	4,682	0.00%
2021/11/08	2	149.50	1	150.00	149.00	1	4,654	0.02%
2021/11/04	1	149.50	2	150.25	150.00	-1	4,693	-0.02%
2021/11/03	2	157.00	2	158.00	155.00	0	4,630	0.00%
2021/11/02	20	161.05	7	159.21	154.00	13	4,621	0.28%
2021/11/01	1	161.00	1.2	162.33	161.00	-0.2	4,584	0.00%
2021/10/29	5	163.70	8	159.50	159.50	-3	4,642	-0.06%
2021/10/28	3	159.00	3	159.83	158.50	0	4,492	0.00%
2021/10/27	9	160.50	9	160.61	161.50	0	4,457	0.00%
2021/10/26	0	0.00	7	146.86	149.00	-7	4,249	-0.16%
2021/10/25	0	0.00	1	139.50	143.00	-1	4,228	-0.02%
2021/10/22	2	140.50	0	0.00	140.00	2	4,315	0.05%
2021/10/21	3	145.50	2	143.50	143.50	1	4,357	0.02%
2021/10/19	1	143.00	1	141.00	143.00	0	4,470	0.00%
2021/10/07	0	0.00	22	139.11	141.50	-22	5,378	-0.41%
2021/10/06	21	138.00	0	0.00	137.50	21	5,607	0.37%
2021/10/05	5	136.50	5	136.20	138.50	0	5,874	0.00%
2021/09/29	3	139.67	2	141.00	140.50	1	6,543	0.02%
2021/09/28	2	145.00	1	148.00	148.00	1	6,625	0.02%
2021/09/27	1	152.00	1	151.50	149.50	0	6,785	0.00%
2021/09/24	2	151.25	1	151.00	150.50	1	6,839	0.01%
2021/09/23	1	150.00	1	152.00	150.00	0	6,992	0.00%
2021/09/22	1	150.50	0	0.00	149.50	1	7,012	0.01%
2021/09/17	3	150.50	3	147.67	150.50	0	7,006	0.00%
2021/09/16	2	147.25	2	150.25	144.50	0	7,056	0.00%
2021/09/15	8.3	150.08	0	0.00	150.00	8.3	7,098	0.12%
2021/09/14	1	158.00	0	0.00	159.50	1	7,042	0.01%
2021/09/13	1	160.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/08	1	162.00	2	163.50	164.00	-1	7,095	-0.01%
2021/09/07	3.3	163.97	2	166.50	165.00	1.3	7,193	0.02%
2021/09/06	0	0.00	3	173.50	172.00	-3	7,207	-0.04%
2021/09/03	5	175.10	3	176.83	174.00	2	7,311	0.03%
2021/09/02	1	175.00	1	175.00	175.00	0	7,603	0.00%
2021/09/01	5	172.30	2	174.50	175.00	3	7,580	0.04%
2021/08/26	3	170.33	1	169.00	170.50	2	7,514	0.03%
2021/08/25	7	167.43	15	166.10	170.00	-8	7,537	-0.11%
2021/08/24	1	161.00	4	159.50	162.00	-3	7,398	-0.04%
2021/08/23	6	153.33	6.4	153.94	155.00	-0.4	7,405	-0.01%
2021/08/20	1	144.50	1	141.00	145.00	0	7,416	0.00%
2021/08/18	0	0.00	2	146.50	150.00	-2	7,845	-0.03%
2021/08/13	2	145.50	0	0.00	145.00	2	7,943	0.03%
2021/08/11	1	154.00	2	151.50	152.00	-1	8,010	-0.01%
2021/08/10	0	0.00	2	155.00	154.00	-2	8,085	-0.02%
2021/08/09	5	160.00	3	162.83	158.50	2	8,142	0.02%
2021/08/06	5	162.80	5	164.10	162.50	0	8,227	0.00%
2021/08/05	6	162.42	4	164.00	163.50	2	8,291	0.02%
2021/08/04	6	165.50	3	165.83	165.50	3	8,341	0.04%
2021/08/03	1	163.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	1	166.00	1	167.50	161.50	0	8,306	0.00%
2021/07/29	1	163.50	1	164.00	167.00	0	8,323	0.00%
2021/07/28	0	0.00	0	165.00	165.00	0	8,391	0.00%
2021/07/27	0	0.00	1	169.50	169.50	-1	8,463	-0.01%
2021/07/23	1	175.00	0	0.00	176.00	1	8,542	0.01%
2021/07/22	5	187.50	4	186.75	183.50	1	8,500	0.01%
2021/07/21	6	186.08	10	183.80	187.50	-4	8,323	-0.05%
2021/07/20	2	178.75	1	174.00	173.50	1	8,132	0.01%
2021/07/19	1	179.00	0	0.00	181.00	1	8,090	0.01%
2021/07/16	0	0.00	1.1	181.31	178.00	-1.1	8,076	-0.01%
2021/07/15	4	186.25	0	0.00	186.00	4	8,031	0.05%
2021/07/14	2	184.00	3	182.00	187.00	-1	7,974	-0.01%
2021/07/13	3	186.50	1	185.00	181.50	2	7,875	0.03%
2021/07/12	16	183.75	21	180.86	187.00	-5	7,644	-0.07%
2021/07/09	7	174.00	5	174.00	171.00	2	7,354	0.03%
2021/07/08	17	169.91	18.1	169.11	170.00	-1.1	7,228	-0.02%
2021/07/07	1	169.50	13	166.12	167.50	-12	7,034	-0.17%
2021/07/06	2	163.50	4.2	160.55	160.50	-2.2	6,822	-0.03%
2021/07/05	7	162.86	3.1	162.98	161.50	3.9	6,856	0.06%
2021/07/02	7	159.50	8	155.31	160.50	-1	6,846	-0.01%
2021/07/01	4	152.63	2	156.50	150.00	2	6,993	0.03%
2021/06/30	6.4	157.66	6	160.00	155.50	0.4	6,981	0.01%
2021/06/29	0	0.00	1	157.00	154.00	-1	6,883	-0.01%
2021/06/28	1	155.50	79	155.01	156.50	-78	6,977	-1.12%
2021/06/25	83	157.31	6	157.42	155.00	77	6,965	1.11%
2021/06/24	7	155.14	11	156.09	155.50	-4	6,906	-0.06%
2021/06/23	4	152.13	1	152.50	152.00	3	6,737	0.04%
2021/06/22	1	152.50	1	150.50	148.50	0	6,674	0.00%
2021/06/18	1	152.00	3	151.00	149.00	-2	6,656	-0.03%
2021/06/17	3	148.17	4	148.88	151.00	-1	6,696	-0.01%
2021/06/16	4	150.13	3	152.00	148.50	1	6,684	0.01%
2021/06/15	0	0.00	1	152.00	151.00	-1	6,544	-0.02%
2021/06/11	3	147.83	2	148.50	147.00	1	6,582	0.02%
2021/06/10	18	149.13	21	149.33	147.00	-3	6,566	-0.05%
2021/06/09	0	0.00	2	140.50	141.00	-2	6,218	-0.03%
2021/06/07	2	136.75	3	138.00	138.50	-1	6,302	-0.02%
2021/06/04	2	138.25	3	139.83	140.00	-1	6,304	-0.02%
2021/06/03	1	137.00	2	138.50	137.50	-1	6,390	-0.02%
2021/06/02	3	137.50	6	138.25	136.00	-3	6,376	-0.05%
2021/06/01	6	142.50	0	0.00	143.00	6	6,310	0.10%
2021/05/28	5	140.50	4	140.88	141.50	1	6,278	0.02%
2021/05/27	6	139.33	15	141.17	138.00	-9	6,266	-0.14%
2021/05/26	19	135.45	22	136.80	135.50	-3	6,186	-0.05%
2021/05/25	0.6	133.50	2.6	131.37	135.00	-2	5,925	-0.03%
2021/05/24	1	120.50	2	122.25	123.00	-1	5,848	-0.02%
2021/05/21	7	120.71	6	119.50	122.00	1	5,878	0.02%
2021/05/20	1	117.00	1	117.64	117.00	0	5,981	0.00%
2021/05/19	7	118.79	12	120.58	121.50	-5	6,021	-0.08%
2021/05/18	2	118.50	2	118.50	123.00	0	6,011	0.00%
2021/05/17	1	115.55	1	116.00	117.00	0	6,035	0.00%
2021/05/14	13	117.42	7	121.50	116.00	6	6,001	0.10%
2021/05/13	2	117.25	14	117.75	121.50	-12	6,052	-0.20%
2021/05/12	1	116.50	0	0.00	113.00	1	6,237	0.02%
2021/05/10	4	132.00	0	0.00	129.50	4	6,376	0.06%
2021/05/07	2	132.25	1	133.50	134.50	1	6,490	0.02%
2021/05/06	1	126.50	1	127.50	124.00	0	6,531	0.00%
2021/05/05	12	129.79	9	126.50	127.00	3	6,646	0.05%
2021/05/04	11	131.18	7	129.14	129.00	4	6,867	0.06%
2021/05/03	20	145.73	5	143.30	141.50	15	7,454	0.20%
2021/04/29	12	159.21	6	158.92	156.00	6	7,692	0.08%
2021/04/28	2	159.75	1.1	160.91	158.00	0.9	7,845	0.01%
2021/04/27	7	156.79	11	157.59	159.00	-4	7,982	-0.05%
2021/04/26	1.1	152.00	1	154.00	152.00	0.1	8,109	0.00%
2021/04/23	2	149.00	2	152.25	152.00	0	8,168	0.00%
2021/04/22	2	151.50	0	0.00	148.50	2	8,232	0.02%
2021/04/21	1	156.50	0	0.00	156.00	1	8,435	0.01%
2021/04/20	2	159.50	0	0.00	159.00	2	8,825	0.02%
2021/04/19	2	156.00	2	157.00	158.00	0	9,012	0.00%
2021/04/16	0.2	155.00	0	0.00	152.50	0.2	9,471	0.00%
2021/04/15	1	154.00	0	0.00	156.00	1	9,474	0.01%
2021/04/14	5	153.70	4	154.88	155.00	1	9,509	0.01%
2021/04/13	42	162.26	7	159.64	158.50	35	9,638	0.36%
2021/04/12	3	168.33	2	167.75	163.00	1	9,678	0.01%
2021/04/09	2	168.00	15	169.17	164.00	-13	9,762	-0.13%
2021/04/08	5	168.40	31	170.27	166.50	-26	9,878	-0.26%
2021/04/07	3	164.00	8	165.37	165.50	-5	9,876	-0.05%
2021/04/06	1	155.98	0	0.00	157.00	1	9,798	0.01%
2021/04/01	5	157.70	3	159.50	153.00	2	10,358	0.02%
2021/03/31	34	153.50	18	153.28	156.00	16	10,433	0.15%
2021/03/30	3	149.00	3	147.83	149.00	0	10,451	0.00%
2021/03/29	5	147.30	8	147.06	147.50	-3	10,529	-0.03%
2021/03/26	1	145.50	1	144.00	145.50	0	10,544	0.00%
2021/03/25	4	140.75	2	142.25	141.00	2	10,589	0.02%
2021/03/24	3	143.83	4	143.88	142.50	-1	10,613	-0.01%
2021/03/22	5	140.70	0	0.00	141.00	5	10,744	0.05%
2021/03/19	2	145.00	1	144.50	144.50	1	10,707	0.01%
2021/03/17	1	149.00	4.1	148.37	146.00	-3.1	10,821	-0.03%
2021/03/16	7.1	147.33	2.6	144.92	146.50	4.5	10,811	0.04%
2021/03/12	1.3	152.62	2	153.00	152.00	-0.7	10,983	-0.01%
2021/03/11	1.2	149.05	0	0.00	150.50	1.2	11,073	0.01%
2021/03/10	22	152.16	24	149.48	148.00	-2	11,186	-0.02%
2021/03/09	10	148.00	10	147.75	149.50	0	11,559	0.00%
2021/03/08	3	155.50	3.2	152.56	152.50	-0.2	12,197	0.00%
2021/03/05	2	157.50	0	0.00	156.50	2	12,262	0.02%
2021/03/04	2	158.75	2	158.00	158.00	0	12,337	0.00%
2021/03/03	5	159.60	8	160.88	163.00	-3	12,440	-0.02%
2021/03/02	2.1	163.48	3	161.17	161.00	-1	12,817	-0.01%
2021/02/26	8	159.75	2	159.50	159.50	6	12,899	0.05%
2021/02/25	3.2	168.06	2	168.00	166.00	1.2	12,939	0.01%
2021/02/24	3.1	169.01	3	170.67	166.50	0.1	13,244	0.00%
2021/02/23	2.1	168.01	1	168.00	167.50	1.1	13,435	0.01%
2021/02/22	3.1	171.30	2	171.75	171.00	1.1	13,582	0.01%
2021/02/19	3	166.33	3	167.17	167.00	0	13,916	0.00%
2021/02/18	1	164.50	2	163.00	164.50	-1	14,899	-0.01%
2021/02/17	6	164.42	6	163.17	164.50	0	15,466	0.00%
2021/02/05	2	157.25	3	159.50	156.00	-1	15,559	-0.01%
2021/02/04	10	157.85	10	157.45	159.50	0	15,583	0.00%
2021/02/03	31	169.13	30	169.55	163.00	1	15,439	0.01%
2021/02/02	38	165.00	39	161.91	168.00	-1	15,199	-0.01%
2021/02/01	7	151.57	12	153.46	155.50	-5	15,066	-0.03%
2021/01/29	7.1	158.06	1	155.00	155.00	6.1	14,987	0.04%
2021/01/28	0	0.00	2	162.50	160.00	-2	14,856	-0.01%
2021/01/27	49	166.19	49	167.30	166.50	0	14,893	0.00%
2021/01/26	45	168.60	47	170.24	163.00	-2	14,728	-0.01%
2021/01/25	190	169.49	182	170.85	167.00	8	14,401	0.06%	大買/大賣/
2021/01/22	18	163.67	34	161.54	166.00	-16	13,660	-0.12%
2021/01/21	28.1	152.16	28.2	152.72	151.00	-0.1	13,328	0.00%
2021/01/20	15	148.40	112	149.14	146.50	-97	13,151	-0.74%	大賣/
2021/01/19	162	147.73	63	150.10	150.00	99	12,974	0.76%	大買/
2021/01/18	3	141.17	1	139.50	142.50	2	12,790	0.02%
2021/01/15	0	0.00	2	143.75	142.50	-2	12,768	-0.02%
2021/01/14	15	149.70	16	150.13	146.00	-1	12,692	-0.01%
2021/01/13	54	147.89	56	147.79	149.00	-2	12,473	-0.02%
2021/01/12	11	142.77	7	144.14	140.00	4	12,074	0.03%
2021/01/11	10	143.20	13	143.08	144.50	-3	11,881	-0.03%
2021/01/08	13	132.50	13	133.12	134.00	0	11,457	0.00%
2021/01/07	6	133.83	6	134.33	132.50	0	11,486	0.00%
2021/01/06	5	138.60	5	139.10	133.50	0	11,728	0.00%
2021/01/05	11	137.68	30	138.45	138.50	-19	11,645	-0.16%
2021/01/04	31	136.11	30	136.60	138.50	1	11,776	0.01%
2020/12/31	18	137.89	7	140.14	135.00	11	11,690	0.09%
2020/12/30	9	138.17	9	137.94	137.00	0	11,732	0.00%
2020/12/29	7	136.64	8	136.88	136.50	-1	11,841	-0.01%
2020/12/28	36	137.81	37	135.96	138.00	-1	11,835	-0.01%
2020/12/25	4	130.38	5	129.90	131.00	-1	11,339	-0.01%
2020/12/24	18	128.42	18	128.81	127.00	0	11,406	0.00%
2020/12/23	3	126.35	5	127.00	128.00	-2	11,591	-0.02%
2020/12/22	8	125.00	0	0.00	122.00	8	11,699	0.07%
2020/12/21	0	0.00	1	126.00	126.00	-1	11,830	-0.01%
2020/12/17	2	124.75	2	125.00	125.50	0	12,014	0.00%
2020/12/16	8	123.50	8	123.69	123.50	0	12,000	0.00%
2020/12/15	0	0.00	1	120.00	119.00	-1	12,041	-0.01%
2020/12/11	0	0.00	3	120.83	121.50	-3	12,564	-0.02%
2020/12/10	2	125.00	5	125.20	125.00	-3	12,969	-0.02%
2020/12/09	6	130.08	0	0.00	128.50	6	13,476	0.04%
2020/12/08	2	124.00	2	124.00	124.50	0	13,588	0.00%
2020/12/07	2	123.75	34	123.97	123.00	-32	13,556	-0.24%
2020/12/04	4	128.50	5	127.60	129.00	-1	13,392	-0.01%
2020/12/03	53	132.80	67	131.37	128.00	-14	13,218	-0.11%
2020/12/02	52	129.10	24	129.85	131.00	28	12,834	0.22%
2020/11/30	7	123.43	1	124.00	121.50	6	12,080	0.05%
2020/11/27	3	122.33	1	123.44	122.00	2	11,996	0.02%
2020/11/26	10	123.75	16	125.13	124.50	-6	11,870	-0.05%
2020/11/25	0	0.00	4	118.63	117.00	-4	11,431	-0.03%
2020/11/24	3	120.00	14	121.89	120.50	-11	11,304	-0.10%
2020/11/23	8	124.38	5.1	123.69	122.00	2.9	11,216	0.03%
2020/11/20	32	123.28	6.2	124.21	126.00	25.8	10,951	0.24%
2020/11/19	4	121.50	4	123.50	121.00	0	10,676	0.00%
2020/11/18	0	0.00	4	120.00	121.50	-4	10,487	-0.04%
2020/11/17	36	123.19	26	121.92	118.50	10	10,075	0.10%
2020/11/16	5	118.60	18	116.97	119.00	-13	9,131	-0.14%
2020/11/13	24	107.31	30	107.85	108.50	-6	8,563	-0.07%
2020/11/12	0	0.00	2	105.25	104.50	-2	8,433	-0.02%
2020/11/11	0	0.00	6	102.42	102.50	-6	8,359	-0.07%
2020/11/10	1	100.50	0	0.00	100.50	1	8,369	0.01%
2020/11/09	0	0.00	1	104.00	104.00	-1	8,364	-0.01%
2020/11/06	5	104.00	0	0.00	103.00	5	8,358	0.06%
2020/11/05	2	103.00	3	102.67	103.00	-1	8,347	-0.01%
2020/11/04	3	103.00	1	103.00	102.50	2	8,368	0.02%
2020/11/02	2	98.60	6	99.40	99.50	-4	8,522	-0.05%
2020/10/30	2	99.00	0	0.00	98.50	2	8,509	0.02%
2020/10/29	1	100.50	0	0.00	100.50	1	8,513	0.01%
2020/10/28	2	103.25	1	102.00	102.00	1	8,516	0.01%
2020/10/27	0	0.00	1	104.00	104.50	-1	8,513	-0.01%
2020/10/26	2	102.25	0	0.00	102.00	2	8,498	0.02%
2020/10/23	0	0.00	30	103.00	104.00	-30	8,564	-0.35%
2020/10/22	0	0.00	27	102.37	101.00	-27	8,547	-0.32%
2020/10/20	12	103.50	3	102.67	102.50	9	8,585	0.10%
2020/10/16	2	102.00	10	104.50	101.00	-8	8,639	-0.09%
2020/10/15	1	104.00	0	0.00	103.50	1	8,629	0.01%
2020/10/14	38	107.62	14	106.64	105.00	24	8,754	0.27%
2020/10/13	2	105.00	3	105.67	106.00	-1	8,527	-0.01%
2020/10/12	20	105.28	1.4	106.00	106.00	18.6	8,498	0.22%
2020/10/08	3	101.67	3	102.00	101.00	0	8,424	0.00%
2020/10/07	22	105.77	47	104.70	102.50	-25	8,470	-0.30%
2020/10/06	16	104.44	12	104.46	104.50	4	8,478	0.05%
2020/10/05	8	102.63	10	103.00	103.50	-2	8,798	-0.02%
2020/09/30	25	99.80	0	0.00	101.50	25	9,160	0.27%
2020/09/29	5	100.90	10	100.90	101.00	-5	9,258	-0.05%
2020/09/28	13	101.30	5	100.16	102.00	8	9,259	0.09%
2020/09/25	11	96.78	7	95.67	94.60	4	9,281	0.04%
2020/09/24	6	99.23	8	97.90	97.10	-2	9,450	-0.02%
2020/09/23	5	99.90	71	98.91	102.00	-66	9,534	-0.69%
2020/09/22	71	97.79	4	97.13	98.00	67	9,348	0.72%
2020/09/21	0	0.00	10	99.42	97.40	-10	9,295	-0.11%
2020/09/18	8	99.28	17	99.32	98.60	-9	9,229	-0.10%
2020/09/17	38	102.08	23	100.87	100.00	15	9,114	0.16%
2020/09/16	122	102.27	105	100.72	100.00	17	8,922	0.19%	大買/大賣/
2020/09/15	6	101.03	10	100.00	102.00	-4	8,637	-0.05%
2020/09/14	21	99.15	22	97.41	96.70	-1	8,137	-0.01%
2020/09/11	16	91.81	21	94.12	95.30	-5	7,562	-0.07%
2020/09/09	1	87.40	1	88.00	89.00	0	7,201	0.00%
2020/09/07	0	0.00	5	87.60	87.40	-5	7,315	-0.07%
2020/08/27	1	89.70	1	88.00	88.10	0	7,968	0.00%
2020/08/26	2	89.05	4	88.60	89.50	-2	8,010	-0.02%
2020/08/25	0	0.00	4	85.20	85.00	-4	7,989	-0.05%
2020/08/21	1	83.00	1	82.00	84.50	0	8,076	0.00%
2020/08/20	117	84.98	1	81.50	81.50	116	8,083	1.43%	大買/鉅額交易
2020/08/19	2	87.75	100	86.59	86.20	-98	8,041	-1.22%
2020/08/18	2	88.90	8	89.63	88.80	-6	8,071	-0.07%
2020/08/17	0	0.00	1	92.10	91.70	-1	8,058	-0.01%
2020/08/14	18	92.03	10	91.98	92.60	8	8,104	0.10%
2020/08/13	10	92.15	2	91.60	91.60	8	8,157	0.10%
2020/08/12	0	0.00	2	93.60	93.10	-2	8,303	-0.02%
2020/08/11	1	94.50	3	94.60	94.60	-2	8,348	-0.02%
2020/08/10	2	96.80	0	0.00	96.10	2	8,378	0.02%
2020/08/07	8	101.33	7	99.47	98.50	1	8,401	0.01%
2020/08/05	1	97.00	1	97.50	97.50	0	8,329	0.00%
2020/08/04	2	96.25	0	0.00	96.60	2	8,709	0.02%
2020/08/03	0	0.00	1	96.20	96.10	-1	9,128	-0.01%
2020/07/31	6	96.60	4	94.18	97.20	2	9,216	0.02%
2020/07/30	12	94.20	15	94.37	94.50	-3	9,312	-0.03%
2020/07/29	17	92.16	6	93.15	93.80	11	9,369	0.12%
2020/07/28	6	93.87	3	95.43	91.90	3	9,396	0.03%
2020/07/27	14	96.89	3	96.27	95.90	11	9,428	0.12%
2020/07/24	2	97.90	9	97.70	96.10	-7	9,679	-0.07%
2020/07/23	0	0.00	4	98.40	98.60	-4	9,680	-0.04%
2020/07/22	4	98.68	3	99.17	99.10	1	9,783	0.01%
2020/07/21	1	97.10	1	97.70	97.70	0	9,763	0.00%
2020/07/20	1	95.00	3	95.90	95.40	-2	9,771	-0.02%
2020/07/17	8	97.80	6.1	99.04	97.20	1.9	9,794	0.02%
2020/07/16	2	96.50	9	96.74	96.30	-7	9,711	-0.07%
2020/07/15	3	97.10	7	97.41	96.00	-4	9,738	-0.04%
2020/07/14	3.2	99.38	4	99.48	97.70	-0.8	9,932	-0.01%
2020/07/13	1	101.00	58	100.76	102.00	-57	9,837	-0.58%
2020/07/10	24.2	104.24	9	103.06	101.00	15.2	9,772	0.16%
2020/07/09	59.2	109.50	19	109.34	107.00	40.2	9,605	0.42%
2020/07/08	2	102.25	10	104.65	110.50	-8	9,125	-0.09%
2020/07/07	8	100.81	10	100.90	101.00	-2	8,593	-0.02%
2020/07/06	2	101.00	3	101.00	101.00	-1	8,494	-0.01%
2020/07/03	20	99.82	23	99.76	98.20	-3	8,424	-0.04%
2020/07/02	16	99.30	6	97.47	99.10	10	8,282	0.12%
2020/07/01	0	0.00	16	95.11	95.60	-16	7,965	-0.20%
2020/06/29	1	90.30	0	0.00	90.60	1	7,847	0.01%
2020/06/23	5	92.90	2	93.10	92.20	3	8,098	0.04%
2020/06/22	1	95.00	0	0.00	93.40	1	8,226	0.01%
2020/06/19	7	93.84	2	94.05	93.40	5	8,300	0.06%
2020/06/18	0	0.00	1	93.70	93.10	-1	8,361	-0.01%
2020/06/17	1	93.00	1	93.00	93.00	0	8,467	0.00%
2020/06/16	0	0.00	1	92.90	93.30	-1	8,585	-0.01%
2020/06/15	3	91.80	3	90.50	89.90	0	8,755	0.00%
2020/06/12	0	0.00	1	91.40	91.40	-1	8,897	-0.01%
2020/06/11	4	92.58	4	93.70	90.10	0	9,037	0.00%
2020/06/10	6	94.50	6	94.83	94.50	0	9,128	0.00%
2020/06/08	2	94.60	2	94.10	93.00	0	9,412	0.00%
2020/06/04	11	93.60	10	95.38	93.50	1	9,492	0.01%
2020/06/03	8	95.26	12	95.14	93.70	-4	9,494	-0.04%
2020/06/02	9	91.43	0	0.00	91.10	9	9,284	0.10%
2020/06/01	8	91.64	9	91.79	91.90	-1	9,379	-0.01%
2020/05/29	1	88.80	5	88.70	90.80	-4	9,702	-0.04%
2020/05/28	9	88.53	4	89.55	87.80	5	9,720	0.05%
2020/05/27	10	89.05	12	90.02	88.80	-2	9,788	-0.02%
2020/05/26	0	0.00	3	89.10	88.50	-3	9,806	-0.03%
2020/05/25	3	87.17	1	86.60	88.80	2	9,789	0.02%
2020/05/22	1	87.60	1	86.80	85.90	0	9,781	0.00%
2020/05/21	1	88.80	13	87.48	88.80	-12	9,752	-0.12%
2020/05/20	3	85.63	0	0.00	85.30	3	9,695	0.03%
2020/05/19	16	86.28	13	86.63	86.70	3	9,667	0.03%
2020/05/18	9	86.60	2	86.10	85.80	7	9,616	0.07%
2020/05/15	13	91.13	2	93.70	91.10	11	9,483	0.12%
2020/05/13	4	94.08	6	94.25	95.30	-2	9,489	-0.02%
2020/05/12	5	93.42	1	94.80	93.40	4	9,548	0.04%
2020/05/11	12	98.58	19	99.58	97.50	-7	9,540	-0.07%
2020/05/08	10	93.83	18	95.07	96.10	-8	9,189	-0.09%
2020/05/07	2	91.40	7	90.76	91.40	-5	8,821	-0.06%
2020/05/06	7	89.93	7	89.54	89.00	0	8,781	0.00%
2020/05/05	2	89.00	1	89.50	88.50	1	8,759	0.01%
2020/05/04	1	88.60	3	88.90	88.50	-2	9,065	-0.02%
2020/04/30	5	90.92	2	93.20	90.60	3	9,148	0.03%
2020/04/29	14	93.11	18	92.96	91.50	-4	9,139	-0.04%
2020/04/28	3	89.60	1	90.00	89.80	2	8,958	0.02%
2020/04/27	8	88.83	9	89.58	88.70	-1	9,014	-0.01%
2020/04/24	2	86.80	2	87.50	87.60	0	8,918	0.00%
2020/04/23	5	88.46	7	87.54	87.00	-2	8,920	-0.02%
2020/04/22	1	85.00	1	86.30	87.50	0	8,959	0.00%
2020/04/21	2	86.10	2	87.20	86.10	0	8,978	0.00%
2020/04/20	12	87.78	11	87.36	87.90	1	9,018	0.01%
2020/04/17	20	89.94	17	89.54	88.10	3	8,971	0.03%
2020/04/16	0	0.00	3	87.07	87.80	-3	8,827	-0.03%
2020/04/15	2	87.85	3	88.30	87.80	-1	8,853	-0.01%
2020/04/14	0	0.00	1	87.20	88.00	-1	9,047	-0.01%
2020/04/13	20	85.20	24	85.07	85.30	-4	9,083	-0.04%
2020/04/10	5	86.50	5	87.12	86.20	0	9,123	0.00%
2020/04/09	7	88.69	3	88.07	86.50	4	9,195	0.04%
2020/04/08	2	91.30	1	90.90	89.60	1	9,340	0.01%
2020/04/07	1	89.20	1	88.30	87.30	0	9,232	0.00%
2020/04/06	0	0.00	2	80.75	81.20	-2	9,085	-0.02%
2020/04/01	2	77.70	2	78.90	79.50	0	9,076	0.00%
2020/03/31	2	79.15	1	79.40	77.90	1	9,050	0.01%
2020/03/30	11	75.54	12	75.31	78.40	-1	9,000	-0.01%
2020/03/27	4	76.78	3	78.13	75.70	1	8,991	0.01%
2020/03/26	1	72.50	1	73.70	75.70	0	8,840	0.00%
2020/03/25	5	75.18	13	75.02	75.70	-8	8,754	-0.09%
2020/03/24	56	68.04	63	69.31	69.80	-7	8,674	-0.08%
2020/03/23	2	62.10	3	60.33	63.80	-1	8,641	-0.01%
2020/03/20	2	60.65	14	63.07	63.30	-12	8,804	-0.14%
2020/03/19	13	60.05	4	59.43	57.60	9	8,700	0.10%
2020/03/18	7	66.51	3	71.80	64.00	4	8,591	0.05%
2020/03/17	10	71.90	0	0.00	70.50	10	8,513	0.12%
2020/03/16	1	78.40	2	77.40	75.60	-1	8,509	-0.01%
2020/03/13	40	79.99	11	81.52	83.50	29	8,405	0.35%
2020/03/12	6	87.08	0	0.00	87.70	6	8,233	0.07%
2020/03/11	4	95.93	2	94.50	92.40	2	8,168	0.02%
2020/03/10	0	0.00	16	94.26	95.90	-16	8,272	-0.19%
2020/03/09	7	94.51	2	94.65	92.40	5	8,457	0.06%
2020/03/06	4	98.85	20	99.95	98.60	-16	8,419	-0.19%
2020/03/05	1	99.60	5	99.86	99.60	-4	8,434	-0.05%
2020/03/04	9	98.82	6	97.85	96.80	3	8,409	0.04%
2020/03/03	1	96.50	0	0.00	95.70	1	8,435	0.01%
2020/03/02	14	88.94	12	91.98	94.40	2	8,804	0.02%
2020/02/26	0	0.00	1	97.20	96.00	-1	8,934	-0.01%
2020/02/25	0	0.00	2	94.70	97.80	-2	8,892	-0.02%
2020/02/20	0	0.00	1	97.70	97.60	-1	8,782	-0.01%
2020/02/18	2	97.45	1	98.20	96.50	1	8,702	0.01%
2020/02/17	1	97.30	0	0.00	97.20	1	8,639	0.01%
2020/02/14	4	100.00	0	0.00	99.90	4	8,553	0.05%
2020/02/13	4	101.00	4	103.38	100.00	0	8,543	0.00%
2020/02/12	1	102.50	1	102.00	101.00	0	8,589	0.00%
2020/02/11	0	0.00	2	99.45	99.70	-2	8,629	-0.02%
2020/02/07	2	98.60	1	99.60	97.00	1	9,047	0.01%
2020/02/06	5	99.94	9	98.58	100.50	-4	9,113	-0.04%
2020/02/05	9	100.02	9	99.24	97.80	0	9,034	0.00%
2020/02/04	0	0.00	1	94.90	96.40	-1	8,705	-0.01%
2020/02/03	8	94.13	8	92.45	94.90	0	8,610	0.00%
2020/01/31	49	87.80	10	90.09	91.20	39	8,511	0.46%
2020/01/30	0	0.00	1	87.30	87.30	-1	8,531	-0.01%
2020/01/20	1	96.00	1	96.00	96.90	0	8,456	0.00%
2020/01/17	1	94.80	0	0.00	94.50	1	8,431	0.01%
2020/01/15	1	96.40	3	96.33	95.80	-2	8,401	-0.02%
2020/01/14	14	94.64	14	94.27	95.20	0	8,835	0.00%
2020/01/13	2	90.45	1	91.50	90.70	1	9,053	0.01%
2020/01/10	0	0.00	1	88.80	89.30	-1	9,268	-0.01%
2020/01/09	4	91.45	5	91.96	91.80	-1	9,510	-0.01%
2020/01/08	16	92.79	14	90.40	90.20	2	10,031	0.02%
2020/01/07	3	98.50	3	99.07	97.60	0	10,026	0.00%
2020/01/06	7	100.71	3	101.17	100.00	4	10,400	0.04%
2020/01/03	1	105.00	1	104.50	101.50	0	10,881	0.00%
2020/01/02	16	104.53	19	103.47	105.00	-3	11,064	-0.03%
2019/12/31	5	99.20	0	0.00	99.50	5	10,948	0.05%
2019/12/30	2	100.00	0	0.00	99.00	2	11,076	0.02%
2019/12/27	3	101.50	3	101.83	101.50	0	11,597	0.00%
2019/12/26	2	100.00	2	100.50	100.00	0	11,658	0.00%
2019/12/24	0	0.00	5	100.00	98.30	-5	11,747	-0.04%
2019/12/23	4	101.75	0	0.00	99.90	4	11,804	0.03%
2019/12/20	1	103.50	1	105.00	103.50	0	11,897	0.00%
2019/12/19	0	0.00	5	104.50	105.50	-5	12,162	-0.04%
2019/12/18	4	106.88	5	109.20	106.00	-1	12,220	-0.01%
2019/12/17	15	110.07	12	109.58	109.50	3	12,325	0.02%
2019/12/16	1	104.50	0	0.00	104.50	1	12,218	0.01%
2019/12/13	10	106.40	9	105.44	104.50	1	12,755	0.01%
2019/12/12	1	104.50	1	105.50	104.50	0	13,105	0.00%
2019/12/11	9	104.56	2	105.75	104.00	7	13,238	0.05%
2019/12/09	12	103.50	2	106.00	103.50	10	13,574	0.07%
2019/12/05	4	105.63	3	106.00	104.00	1	14,405	0.01%
2019/12/04	6	108.50	4	109.88	107.50	2	14,663	0.01%
2019/12/03	1	108.00	0	0.00	108.50	1	14,865	0.01%
2019/12/02	7	105.79	10	105.35	106.00	-3	15,401	-0.02%
2019/11/29	6	111.83	9	112.72	111.50	-3	15,404	-0.02%
2019/11/28	67	114.47	80	114.09	112.00	-13	15,298	-0.08%
2019/11/27	10	110.75	8	110.69	111.00	2	14,921	0.01%
2019/11/26	7	100.86	3	108.00	108.50	4	14,529	0.03%
2019/11/21	3	93.50	0	0.00	94.20	3	14,551	0.02%
2019/11/20	6	93.92	0	0.00	94.20	6	14,664	0.04%
2019/11/12	1	97.00	0	0.00	98.10	1	15,137	0.01%
2019/11/11	3	105.33	0	0.00	103.00	3	15,473	0.02%
2019/11/08	3	109.67	20	111.18	108.50	-17	15,364	-0.11%
2019/11/07	24	109.90	2	115.00	109.50	22	15,210	0.14%
2019/11/06	6	118.17	6	119.92	115.00	0	15,132	0.00%
2019/11/05	0	0.00	1	123.00	124.00	-1	14,872	-0.01%
2019/11/04	0	0.00	1	114.50	115.00	-1	14,941	-0.01%
2019/10/29	2	109.50	0	0.00	109.50	2	15,252	0.01%
2019/10/24	15	115.50	3	115.17	115.50	12	15,301	0.08%
2019/10/22	99	118.07	103	119.34	119.00	-4	15,430	-0.03%	大賣/
2019/10/21	42	110.77	101	112.89	113.00	-59	15,094	-0.39%	大賣/
2019/10/18	56	111.37	2	109.50	108.00	54	15,045	0.36%
2019/10/17	64	102.88	67	102.64	110.00	-3	15,039	-0.02%
2019/10/16	118	102.41	112	104.64	100.50	6	14,737	0.04%	大買/大賣/
2019/10/14	18	108.36	65	106.12	107.50	-47	14,100	-0.33%
2019/10/09	75	94.96	37	96.73	100.50	38	13,740	0.28%
2019/10/08	13	91.03	15	91.13	91.40	-2	13,266	-0.02%
2019/10/07	50	89.16	54	89.05	88.70	-4	13,351	-0.03%
2019/10/04	5	88.02	7	88.31	87.60	-2	13,312	-0.02%
2019/10/03	119	88.11	116	89.48	88.30	3	13,326	0.02%	大買/大賣/
2019/10/02	0	0.00	1	85.60	85.80	-1	12,862	-0.01%
2019/10/01	0	0.00	1	84.20	84.70	-1	12,819	-0.01%
2019/09/27	1	82.10	1	83.00	83.90	0	12,934	0.00%
2019/09/26	1	83.70	0	0.00	84.40	1	12,980	0.01%
2019/09/25	1	82.70	2	83.70	83.90	-1	12,975	-0.01%
2019/09/24	4	84.03	9	82.66	82.60	-5	13,061	-0.04%
2019/09/23	3	87.97	104	87.73	87.50	-101	12,912	-0.78%	大賣/鉅額交易
2019/09/20	1	86.60	1	87.30	87.30	0	13,227	0.00%
2019/09/19	5	86.42	4	86.40	86.60	1	13,442	0.01%
2019/09/18	118	87.60	255	87.00	86.00	-137	13,397	-1.02%	大買/大賣/鉅額交易
2019/09/17	6	85.97	7.4	85.96	85.40	-1.4	12,890	-0.01%
2019/09/16	9	82.46	26	82.74	84.00	-17	12,510	-0.14%
2019/09/12	43	82.07	15	83.51	82.00	28	12,372	0.23%
2019/09/11	54	82.20	134	81.56	80.50	-80	12,101	-0.66%	大賣/
2019/09/10	47	80.80	39	80.82	81.20	8	11,925	0.07%
2019/09/09	106	82.44	55	81.72	83.00	51	11,628	0.44%	大買/
2019/09/06	79	77.67	33	79.07	78.00	46	10,977	0.42%
2019/09/05	17	76.72	48.4	77.09	76.20	-31.4	10,564	-0.30%
2019/09/04	97	74.71	55	74.19	77.10	42	10,169	0.41%
2019/09/03	133	70.57	30	70.89	70.10	103	9,589	1.07%	大買/鉅額交易
2019/09/02	1	66.50	1	68.70	68.70	0	9,455	0.00%
2019/08/30	2	68.35	2	67.05	67.00	0	9,453	0.00%
2019/08/29	2	67.15	4	66.40	67.50	-2	9,601	-0.02%
2019/08/28	2	65.90	2	65.90	65.90	0	9,688	0.00%
2019/08/27	3	66.17	3	65.83	66.00	0	9,756	0.00%
2019/08/26	10	65.54	5	65.80	66.00	5	9,649	0.05%
2019/08/23	4	69.40	1	69.50	69.50	3	9,512	0.03%
2019/08/21	0	0.00	2	71.35	71.40	-2	9,339	-0.02%
2019/08/20	5	70.82	2	71.40	70.50	3	9,302	0.03%
2019/08/19	1	70.80	5	71.10	70.80	-4	9,206	-0.04%
2019/08/16	5	70.52	0	0.00	70.10	5	9,176	0.05%
2019/08/15	13	71.27	3	71.30	71.20	10	9,143	0.11%
2019/08/14	22	74.43	28	75.67	74.20	-6	9,003	-0.07%
2019/08/13	3	71.50	1	72.00	71.30	2	8,675	0.02%
2019/08/12	4	71.25	2	71.75	71.10	2	8,647	0.02%
2019/08/08	5	71.48	10	71.95	71.40	-5	8,592	-0.06%
2019/08/07	1	69.00	2	69.30	69.90	-1	8,444	-0.01%
2019/08/06	65	68.19	63	68.01	69.20	2	8,398	0.02%
2019/08/05	14	70.37	9	68.93	66.80	5	8,224	0.06%
2019/08/02	4	71.15	5	72.06	72.70	-1	8,045	-0.01%
2019/08/01	2	72.15	6	72.27	73.50	-4	7,985	-0.05%
2019/07/31	4	70.48	7	71.43	71.00	-3	7,850	-0.04%
2019/07/30	12	71.68	6	71.15	71.70	6	7,746	0.08%
2019/07/29	1	73.50	2	73.80	73.80	-1	7,627	-0.01%
2019/07/26	12	73.64	17	73.75	74.30	-5	7,588	-0.07%
2019/07/25	11	73.12	12	73.93	74.60	-1	7,550	-0.01%
2019/07/24	6	72.98	6	73.33	72.80	0	7,436	0.00%
2019/07/23	6	73.40	5	74.86	72.80	1	7,315	0.01%
2019/07/22	11	74.06	49	74.01	74.00	-38	7,166	-0.53%
2019/07/19	17	71.66	29	71.81	72.40	-12	6,836	-0.18%
2019/07/18	7	68.56	7	69.00	68.90	0	6,579	0.00%
2019/07/17	11	69.55	3	69.20	69.00	8	6,507	0.12%
2019/07/16	8	69.75	14	69.61	68.50	-6	6,374	-0.09%
2019/07/15	17	69.99	6	71.15	69.80	11	6,340	0.17%
2019/07/12	6	72.23	5	72.36	72.00	1	6,566	0.02%
2019/07/11	15	71.92	30	72.24	72.50	-15	6,451	-0.23%
2019/07/10	1	67.10	12	67.78	68.40	-11	6,067	-0.18%
2019/07/09	12	67.31	11	67.76	67.50	1	5,994	0.02%
2019/07/08	5	64.50	9	66.27	66.40	-4	5,837	-0.07%
2019/07/05	14	64.64	8	64.74	65.10	6	5,746	0.10%
2019/07/04	16	65.20	13	64.45	64.00	3	5,678	0.05%
2019/07/03	3	65.97	2	66.70	65.00	1	5,522	0.02%
2019/07/02	0	0.00	1	66.00	66.00	-1	5,438	-0.02%
2019/07/01	3	65.97	13	65.96	65.60	-10	5,352	-0.19%
2019/06/28	7	64.46	2	64.50	64.50	5	5,160	0.10%
2019/06/27	13	64.69	18	63.31	65.00	-5	5,060	-0.10%
2019/06/26	12	61.08	25	60.46	60.20	-13	4,783	-0.27%
2019/06/25	1	57.10	29	57.30	57.10	-28	4,876	-0.57%
2019/06/24	2	57.15	2	57.40	57.40	0	5,093	0.00%
2019/06/21	4	56.85	2	57.10	56.10	2	5,048	0.04%
2019/06/20	1	55.00	3	56.53	56.60	-2	4,983	-0.04%
2019/06/19	1	54.40	12	54.82	55.10	-11	5,046	-0.22%
2019/06/18	3	53.17	3	53.33	53.00	0	4,947	0.00%
2019/06/13	0	0.00	5	52.82	53.00	-5	5,187	-0.10%
2019/06/12	5	52.52	1	53.40	52.10	4	5,480	0.07%
2019/06/11	2	51.15	4	52.10	52.10	-2	5,405	-0.04%
2019/06/10	5	51.22	0	0.00	51.50	5	5,338	0.09%
2019/06/06	2	49.53	5	49.97	50.80	-3	5,275	-0.06%
2019/06/05	9	49.88	6	50.69	49.95	3	5,209	0.06%
2019/06/04	10	48.34	9	48.51	48.55	1	5,016	0.02%
2019/06/03	12	45.74	131	47.52	48.15	-119	4,902	-2.43%	大賣/鉅額交易
2019/05/31	118	44.12	2	43.85	43.80	116	4,754	2.44%	大買/鉅額交易
2019/05/24	1	41.35	1	41.45	41.50	0	4,878	0.00%
2019/05/22	2	42.98	3	43.43	41.80	-1	4,936	-0.02%
2019/05/21	8	40.87	6	41.73	42.20	2	5,003	0.04%
2019/05/20	2	41.98	3	41.18	41.40	-1	5,012	-0.02%
2019/05/17	3	45.03	4	43.78	43.80	-1	5,016	-0.02%
2019/05/16	2	46.58	0	0.00	45.25	2	5,312	0.04%
2019/05/15	1	47.75	0	0.00	47.50	1	5,368	0.02%
2019/05/14	1	46.70	3	46.42	46.70	-2	5,442	-0.04%
2019/05/13	1	49.80	1	50.30	47.80	0	5,543	0.00%
2019/05/10	2	50.10	0	0.00	51.00	2	5,558	0.04%
2019/05/09	2	51.30	0	0.00	50.40	2	5,544	0.04%
2019/05/08	3	49.75	0	0.00	50.70	3	5,517	0.05%
2019/05/07	1	51.00	0	0.00	51.20	1	5,530	0.02%
2019/05/03	0	0.00	1	52.70	52.70	-1	5,628	-0.02%
2019/05/02	1	52.30	13	51.76	53.00	-12	5,637	-0.21%
2019/04/30	2	50.40	0	0.00	50.50	2	5,604	0.04%
2019/04/29	10	50.31	3	50.67	50.00	7	5,725	0.12%
2019/04/26	3	50.80	1	50.20	51.70	2	5,741	0.03%
2019/04/25	9	52.50	0	0.00	52.50	9	5,731	0.16%
2019/04/23	1	53.10	0	0.00	53.50	1	5,780	0.02%
2019/04/19	8	53.90	0	0.00	54.00	8	5,830	0.14%
2019/04/18	1	54.70	8	55.04	53.70	-7	5,847	-0.12%
2019/04/17	0	0.00	2	53.00	52.70	-2	5,583	-0.04%
2019/04/16	1	52.50	1	52.70	52.70	0	5,734	0.00%
2019/04/15	1	51.60	2	53.00	53.00	-1	5,824	-0.02%
2019/04/12	5	52.36	2	52.00	52.00	3	5,956	0.05%
2019/04/11	8	53.33	0	0.00	53.10	8	6,111	0.13%
2019/04/10	1	53.90	0	0.00	54.00	1	6,532	0.02%
2019/04/09	1	54.30	3	54.00	54.00	-2	7,067	-0.03%
2019/04/08	0	0.00	7	54.87	54.30	-7	7,208	-0.10%
2019/04/03	10	53.06	0	0.00	53.30	10	7,461	0.13%
2019/04/02	1	54.50	1	54.40	54.30	0	7,776	0.00%
2019/04/01	11	55.59	3	54.90	54.00	8	7,759	0.10%
2019/03/29	3	54.27	7	55.01	54.00	-4	7,666	-0.05%
2019/03/28	16	54.61	15	55.87	52.80	1	7,511	0.01%
2019/03/27	10	52.00	3	52.80	53.90	7	7,012	0.10%
2019/03/20	2	48.85	0	0.00	48.80	2	6,638	0.03%
2019/03/15	0	0.00	1	49.80	47.50	-1	6,382	-0.02%
2019/03/14	0	0.00	1	46.75	46.25	-1	6,063	-0.02%
2019/03/13	1	45.95	0	0.00	46.10	1	6,087	0.02%
2019/03/11	0	0.00	1	45.85	45.85	-1	6,200	-0.02%
2019/03/08	1	45.05	1	45.20	45.20	0	6,283	0.00%
2019/03/07	4	45.96	6	45.30	45.40	-2	6,448	-0.03%
2019/03/06	6	47.08	4	46.80	46.80	2	6,502	0.03%
2019/03/05	2	47.80	0	0.00	47.50	2	6,528	0.03%
2019/02/27	5	47.15	0	0.00	46.90	5	6,590	0.08%
2019/02/25	0	0.00	5	48.40	47.80	-5	6,610	-0.08%
2019/02/20	0	0.00	30	48.10	47.95	-30	6,498	-0.46%
2019/02/18	0	0.00	1	48.00	47.60	-1	6,414	-0.02%
2019/02/15	9	49.76	8	48.99	47.55	1	6,359	0.02%
2019/02/14	30	46.85	1	46.30	46.75	29	6,030	0.48%
2019/02/13	1	46.10	1	46.55	46.10	0	5,949	0.00%
2019/02/12	0	0.00	8	45.48	46.20	-8	5,884	-0.14%
2019/02/11	0	0.00	5	44.45	44.55	-5	5,769	-0.09%
2019/01/29	2	43.10	0	0.00	43.15	2	5,798	0.03%
2019/01/25	7	44.24	5	44.60	44.15	2	5,810	0.03%
2019/01/24	5	43.40	35	43.48	43.40	-30	5,742	-0.52%
2019/01/23	2	43.05	0	0.00	43.30	2	5,746	0.03%
2019/01/22	7	42.50	1	42.95	42.50	6	5,729	0.10%
2019/01/18	28	42.87	0	0.00	42.95	28	5,604	0.50%
2019/01/17	1	43.05	0	0.00	43.05	1	5,601	0.02%
2019/01/16	0	0.00	1	45.25	44.40	-1	5,581	-0.02%
2019/01/14	1	45.85	2	45.20	44.70	-1	5,556	-0.02%
2019/01/10	2	45.93	2	45.85	45.50	0	5,491	0.00%
2019/01/09	0	0.00	3	45.90	45.10	-3	5,407	-0.06%
2019/01/08	9	45.83	9	45.78	45.70	0	5,307	0.00%
2019/01/07	11	46.02	4	45.63	44.15	7	5,135	0.14%
2019/01/04	4	44.41	5	44.83	45.00	-1	5,047	-0.02%
2019/01/03	5	46.50	0	0.00	45.85	5	4,916	0.10%
2019/01/02	16	48.35	25	48.07	48.50	-9	4,756	-0.19%
2018/12/28	11	46.53	11	46.89	47.90	0	4,319	0.00%
2018/12/27	2	44.40	2	44.40	43.90	0	3,808	0.00%
2018/12/26	5	43.35	5	45.30	42.00	0	3,655	0.00%
2018/12/25	1	43.60	42	43.51	44.85	-41	3,311	-1.24%
2018/12/24	0	0.00	3	41.58	41.75	-3	2,931	-0.10%
2018/12/21	1	37.80	3	38.42	39.40	-2	2,892	-0.07%
2018/12/20	3	38.92	0	0.00	38.50	3	2,885	0.10%
2018/12/19	3	40.35	9	40.15	40.15	-6	2,911	-0.21%
2018/12/18	6	40.80	6	40.78	40.25	0	2,911	0.00%
2018/12/17	1	41.70	1	41.80	41.80	0	2,892	0.00%
2018/12/14	9	41.74	20	41.80	41.85	-11	2,893	-0.38%
2018/12/13	10	42.99	15	43.59	43.00	-5	2,877	-0.17%
2018/12/12	50	41.78	8	41.83	42.45	42	2,716	1.55%
2018/12/11	0	0.00	1	39.90	39.45	-1	2,657	-0.04%
2018/12/10	1	38.90	0	0.00	39.40	1	2,707	0.04%
2018/12/07	0	0.00	3	40.33	39.90	-3	2,766	-0.11%
2018/12/06	5	40.46	0	0.00	39.50	5	2,882	0.17%
2018/12/05	0	0.00	1	42.05	41.55	-1	2,854	-0.04%
2018/12/04	3	42.15	1	42.60	41.80	2	2,842	0.07%
2018/12/03	0	0.00	2	41.88	42.45	-2	2,839	-0.07%
2018/11/30	2	40.85	21	41.45	40.25	-19	2,770	-0.69%
2018/11/29	16	40.09	2	39.98	40.40	14	2,639	0.53%
2018/11/28	11	38.59	10	38.05	38.60	1	2,650	0.04%
2018/11/27	0	0.00	8	37.90	37.95	-8	2,627	-0.30%
2018/11/26	1	36.50	0	0.00	36.70	1	2,557	0.04%
2018/11/23	21	36.25	19	37.16	36.15	2	2,564	0.08%
2018/11/22	8	36.50	8	36.70	36.50	0	2,519	0.00%
2018/11/21	4	36.35	0	0.00	36.45	4	2,504	0.16%
2018/11/19	1	36.85	0	0.00	36.55	1	2,480	0.04%
2018/11/16	2	36.25	0	0.00	36.10	2	2,479	0.08%
2018/11/15	5	36.23	3	36.50	36.20	2	2,482	0.08%
2018/11/14	1	38.50	4	39.21	38.00	-3	2,415	-0.12%
2018/11/13	3	36.90	0	0.00	39.65	3	2,406	0.12%
2018/11/09	2	39.40	0	0.00	39.35	2	2,445	0.08%
2018/11/08	11	40.17	5	41.45	40.15	6	2,469	0.24%
2018/11/06	0	0.00	7	41.94	41.00	-7	2,523	-0.28%
2018/11/05	1	40.45	2	40.50	40.90	-1	2,478	-0.04%
2018/11/02	0	0.00	2	39.80	40.30	-2	2,474	-0.08%
2018/11/01	0	0.00	2	38.93	39.80	-2	2,459	-0.08%
2018/10/31	4	38.39	7	38.05	38.40	-3	2,464	-0.12%
2018/10/30	0	0.00	1	36.35	36.80	-1	2,458	-0.04%
2018/10/26	0	0.00	5	35.20	35.90	-5	2,504	-0.20%
2018/10/25	5	36.58	5	36.35	36.50	0	2,539	0.00%
2018/10/24	2	39.85	1	39.75	39.40	1	2,583	0.04%
2018/10/23	1	40.35	0	0.00	40.25	1	2,666	0.04%
2018/10/22	1	42.10	4	42.68	42.35	-3	2,671	-0.11%
2018/10/19	14	41.14	7	41.57	42.45	7	2,701	0.26%
2018/10/17	0	0.00	3	40.43	40.45	-3	2,849	-0.11%
2018/10/16	2	40.45	0	0.00	39.95	2	2,978	0.07%
2018/10/12	3	39.28	0	0.00	39.30	3	3,074	0.10%
2018/10/08	2	43.60	1	42.75	42.75	1	3,154	0.03%
2018/10/05	1	43.75	0	0.00	43.55	1	3,258	0.03%
2018/10/04	1	46.60	0	0.00	46.20	1	3,325	0.03%
2018/10/03	2	48.33	0	0.00	47.70	2	3,350	0.06%
2018/10/01	0	0.00	2	49.13	49.40	-2	3,436	-0.06%
2018/09/26	3	49.67	4	50.28	49.40	-1	3,633	-0.03%
2018/09/21	4	47.98	2	47.75	48.20	2	3,890	0.05%
2018/09/20	1	46.55	2	47.60	46.70	-1	4,035	-0.02%
2018/09/19	1	48.00	1	49.00	47.70	0	4,123	0.00%
2018/09/18	1	47.80	0	0.00	48.55	1	4,365	0.02%
2018/09/17	0	0.00	1	49.00	49.00	-1	4,447	-0.02%
2018/09/14	0	0.00	2	48.55	48.70	-2	4,592	-0.04%
2018/09/12	5	46.76	3	45.90	45.70	2	4,871	0.04%
2018/09/11	1	50.50	1	50.50	50.50	0	4,994	0.00%
2018/09/10	4	51.43	0	0.00	49.55	4	5,604	0.07%
2018/09/07	4	55.10	1	54.90	54.50	3	6,257	0.05%
2018/09/06	2	56.70	0	0.00	56.30	2	6,334	0.03%
2018/09/05	1	56.90	1	58.30	57.00	0	6,570	0.00%
2018/09/04	3	58.87	7	58.81	57.90	-4	6,611	-0.06%
2018/09/03	5	56.02	0	0.00	55.80	5	6,561	0.08%
2018/08/31	1	57.20	0	0.00	57.50	1	6,616	0.02%
2018/08/30	0	0.00	2	58.60	58.00	-2	6,861	-0.03%
2018/08/28	5	58.28	0	0.00	57.60	5	7,024	0.07%
2018/08/24	0	0.00	10	56.00	56.30	-10	7,115	-0.14%
2018/08/22	3	58.27	0	0.00	57.80	3	7,151	0.04%
2018/08/14	1	56.70	2	56.35	59.00	-1	7,260	-0.01%
2018/08/13	5	56.06	0	0.00	55.10	5	7,271	0.07%
2018/08/09	2	59.55	0	0.00	59.50	2	7,274	0.03%
2018/08/08	0	0.00	1	61.00	60.40	-1	7,342	-0.01%
2018/08/07	4	60.80	0	0.00	61.00	4	7,403	0.05%
2018/08/03	1	60.00	0	0.00	60.30	1	7,509	0.01%
2018/08/02	2	59.55	0	0.00	60.20	2	7,587	0.03%
2018/08/01	1	60.20	1	60.20	60.60	0	7,627	0.00%
2018/07/31	1	58.00	1	59.30	58.50	0	7,749	0.00%
2018/07/30	10	59.28	6	57.27	57.10	4	7,696	0.05%
2018/07/27	1	61.60	0	0.00	62.20	1	7,659	0.01%
2018/07/26	1	62.50	1	62.20	62.00	0	7,659	0.00%
2018/07/25	5	61.50	3	61.43	61.40	2	7,631	0.03%
2018/07/24	4	61.03	3	60.97	61.60	1	7,564	0.01%
2018/07/23	9	61.26	0	0.00	61.00	9	7,538	0.12%
2018/07/20	1	67.20	0	0.00	67.70	1	7,467	0.01%
2018/07/19	4	69.03	1	69.90	68.50	3	7,479	0.04%
2018/07/18	4	69.70	0	0.00	69.20	4	7,561	0.05%
2018/07/17	3	71.73	0	0.00	71.10	3	7,634	0.04%
2018/07/16	0	0.00	2	73.80	73.00	-2	7,668	-0.03%
2018/07/13	3	74.10	14	74.69	74.10	-11	7,717	-0.14%
2018/07/12	0	0.00	4	73.28	74.30	-4	7,777	-0.05%
2018/07/11	10	72.00	1	70.20	71.50	9	7,951	0.11%
2018/07/10	1	71.00	3	71.17	71.20	-2	8,152	-0.02%
2018/07/09	13	69.35	9	69.11	68.80	4	8,229	0.05%
2018/07/05	2	69.95	1	71.00	69.30	1	8,417	0.01%
2018/07/04	0	0.00	2	70.45	69.50	-2	8,517	-0.02%
2018/07/03	10	70.50	0	0.00	69.30	10	8,542	0.12%
2018/07/02	6	74.83	4	77.30	74.00	2	8,382	0.02%
2018/06/29	4	76.05	5	77.28	76.80	-1	8,241	-0.01%
2018/06/28	6	75.15	5	76.16	75.00	1	8,087	0.01%
2018/06/27	1	75.50	6	77.57	75.20	-5	7,997	-0.06%
2018/06/26	4	73.20	1	73.30	73.30	3	7,753	0.04%
2018/06/25	6	75.02	5	75.74	74.00	1	7,689	0.01%
2018/06/22	5	75.36	6	76.60	74.60	-1	7,564	-0.01%
2018/06/21	1	71.80	0	0.00	74.50	1	7,364	0.01%
2018/06/20	3	70.73	2	70.70	70.10	1	7,220	0.01%
2018/06/19	1	78.20	5	78.48	75.80	-4	6,988	-0.06%
2018/06/15	13	77.38	15	75.85	78.70	-2	6,386	-0.03%
2018/06/14	2	71.90	0	0.00	71.60	2	5,697	0.04%
2018/06/13	1	70.50	13	71.46	72.80	-12	5,649	-0.21%
2018/06/11	5	68.52	0	0.00	67.80	5	5,399	0.09%
2018/06/08	3	69.20	1	70.10	69.10	2	5,381	0.04%
2018/06/07	2	72.10	3	71.63	70.40	-1	5,354	-0.02%
2018/06/06	0	0.00	1	69.00	68.80	-1	5,211	-0.02%
2018/06/05	1	66.90	2	68.00	66.70	-1	5,110	-0.02%
2018/06/04	4	67.48	4	67.63	67.40	0	5,120	0.00%
2018/06/01	0	0.00	1	67.30	67.30	-1	5,098	-0.02%
2018/05/28	1	67.50	0	0.00	67.70	1	5,067	0.02%
2018/05/25	1	66.00	1	66.30	66.30	0	5,030	0.00%
2018/05/24	1	64.30	0	0.00	64.40	1	4,960	0.02%
2018/05/23	1	63.80	1	63.60	63.60	0	4,964	0.00%
2018/05/22	0	0.00	1	64.20	64.20	-1	5,011	-0.02%
2018/05/18	1	63.10	2	63.30	63.30	-1	4,974	-0.02%
2018/05/17	1	63.50	0	0.00	63.60	1	5,028	0.02%
2018/05/16	5	64.48	3	63.40	63.40	2	5,027	0.04%
2018/05/15	8	67.01	5	67.96	65.70	3	5,024	0.06%
2018/05/14	0	0.00	1	68.60	68.00	-1	5,097	-0.02%
2018/05/11	1	69.80	2	69.05	67.50	-1	5,060	-0.02%
2018/05/10	4	68.75	5	68.26	68.60	-1	5,084	-0.02%
2018/05/09	2	68.25	5	67.88	67.20	-3	5,131	-0.06%
2018/05/08	1	68.20	3	67.33	67.10	-2	5,160	-0.04%
2018/05/07	1	64.60	0	0.00	64.60	1	5,373	0.02%
2018/05/04	1	64.10	3	64.10	64.00	-2	5,382	-0.04%
2018/05/03	1	62.90	1	63.90	62.50	0	5,331	0.00%
2018/04/27	1	61.00	1	61.00	61.00	0	5,518	0.00%
2018/04/26	8	60.68	12	60.65	59.70	-4	5,516	-0.07%
2018/04/25	2	62.00	0	0.00	62.50	2	5,500	0.04%
2018/04/24	3	60.37	3	61.03	61.90	0	5,534	0.00%
2018/04/23	8	66.15	1	65.10	65.10	7	5,446	0.13%
2018/04/20	6	70.02	0	0.00	68.80	6	5,457	0.11%
2018/04/19	2	72.40	1	73.40	72.00	1	5,521	0.02%
2018/04/18	9	72.24	10	72.11	72.60	-1	5,457	-0.02%
2018/04/17	9	72.43	18	72.46	71.00	-9	5,323	-0.17%
2018/04/16	3	71.97	6	72.48	73.90	-3	5,120	-0.06%
2018/04/13	2	69.20	4	69.73	69.50	-2	5,003	-0.04%
2018/04/12	3	68.07	8	68.70	68.10	-5	4,916	-0.10%
2018/04/11	3	65.50	6	65.55	65.60	-3	4,770	-0.06%
2018/04/10	12	66.98	11	67.12	65.20	1	4,870	0.02%
2018/04/09	2	63.70	12	64.68	65.60	-10	4,948	-0.20%
2018/04/03	3	60.10	7	60.20	59.70	-4	4,918	-0.08%
2018/03/31	3	60.87	1	61.70	60.60	2	5,078	0.04%
2018/03/28	13	62.02	6	62.87	62.80	7	5,551	0.13%
2018/03/27	5	62.88	2	62.40	62.40	3	5,731	0.05%
2018/03/26	1	62.70	1	62.60	62.60	0	5,896	0.00%
2018/03/23	6	62.37	1	62.50	63.20	5	6,013	0.08%
2018/03/22	0	0.00	3	65.60	64.20	-3	6,360	-0.05%
2018/03/21	0	0.00	1	65.60	65.80	-1	6,585	-0.02%
2018/03/20	1	62.60	1	63.30	64.90	0	6,685	0.00%
2018/03/19	4	64.55	4	64.35	63.60	0	6,963	0.00%
2018/03/16	2	67.10	1	67.70	65.60	1	7,111	0.01%
2018/03/14	1	67.40	0	0.00	67.30	1	7,818	0.01%
2018/03/13	0	0.00	2	67.85	67.60	-2	8,097	-0.02%
2018/03/12	1	66.50	7	66.46	66.80	-6	8,360	-0.07%
2018/03/09	1	64.00	0	0.00	64.50	1	8,627	0.01%
2018/03/08	4	63.58	9	63.41	64.20	-5	9,055	-0.06%
2018/03/07	4	62.50	6	62.00	62.00	-2	9,434	-0.02%
2018/03/06	6	63.33	2	63.55	63.00	4	9,910	0.04%
2018/03/05	7	64.41	3	63.53	63.50	4	10,312	0.04%
2018/03/02	2	65.80	0	0.00	66.00	2	10,928	0.02%
2018/03/01	2	67.50	0	0.00	67.30	2	11,114	0.02%
2018/02/27	0	0.00	3	68.70	67.90	-3	11,471	-0.03%
2018/02/26	4	67.90	3	68.90	67.80	1	12,192	0.01%
2018/02/23	4	68.23	4	68.53	68.20	0	12,693	0.00%
2018/02/22	1	68.50	2	69.10	68.00	-1	12,907	-0.01%
2018/02/21	5	66.42	5	67.26	67.80	0	12,973	0.00%
2018/02/12	0	0.00	1	63.20	63.20	-1	13,107	-0.01%
2018/02/09	5	62.32	5	62.68	63.10	0	13,187	0.00%
2018/02/08	3	64.17	2	64.00	64.00	1	13,132	0.01%
2018/02/07	8	67.58	2	68.30	66.70	6	13,079	0.05%
2018/02/06	11	68.53	5	66.34	65.30	6	13,028	0.05%
2018/02/05	2	69.90	1	70.40	72.50	1	12,926	0.01%
2018/02/02	2	73.90	1	73.80	73.10	1	12,932	0.01%
2018/02/01	3	73.70	6	73.60	73.90	-3	12,910	-0.02%
2018/01/31	2	72.60	2	72.80	72.50	0	12,812	0.00%
2018/01/30	5	72.76	17	73.75	71.60	-12	12,766	-0.09%
2018/01/29	1	69.80	1	70.10	69.80	0	12,415	0.00%
2018/01/26	4	69.68	1	70.10	69.60	3	12,561	0.02%
2018/01/25	3	68.57	4	68.18	69.70	-1	12,866	-0.01%
2018/01/24	0	0.00	1	68.70	68.70	-1	12,819	-0.01%
2018/01/23	3	70.77	4	71.50	70.20	-1	12,762	-0.01%
2018/01/22	2	71.75	0	0.00	71.50	2	12,869	0.02%
2018/01/19	2	70.60	4	70.75	70.80	-2	12,893	-0.02%
2018/01/18	3	71.47	3	72.33	70.10	0	13,001	0.00%
2018/01/17	0	0.00	5	72.32	72.30	-5	13,148	-0.04%
2018/01/16	4	73.08	3	72.83	71.30	1	13,100	0.01%
2018/01/15	16	71.80	19	71.65	71.70	-3	12,963	-0.02%
2018/01/12	6	68.43	4	68.35	68.50	2	12,811	0.02%
2018/01/11	2	68.45	0	0.00	67.90	2	12,812	0.02%
2018/01/10	4	68.00	2	67.40	67.40	2	12,790	0.02%
2018/01/09	11	69.17	8	68.43	68.80	3	12,750	0.02%
2018/01/08	5	72.64	5	73.22	71.90	0	12,615	0.00%
2018/01/05	1	73.80	1	75.00	73.60	0	12,565	0.00%
2018/01/04	3	72.87	1	73.00	73.20	2	12,503	0.02%
2018/01/03	4	74.08	8	74.23	74.50	-4	12,357	-0.03%
2018/01/02	0	0.00	1	68.70	69.10	-1	12,118	-0.01%