技嘉 (2376)-永豐金-復興券商分點個股進出

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
292.5
漲跌
▼9.5
漲幅
-3.15%
成交量
13,104張
產業
上市電腦週邊類股
1770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－永豐金-復興券商分點個股進出

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

永豐金-復興券商分點個股進出
永豐金-復興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
2024/04/19	12	290.42	16.2	294.21	292.50	-4.2	21,857	-0.02%
2024/04/18	20.1	304.90	15.2	303.00	302.00	4.9	21,884	0.02%
2024/04/17	10.1	303.79	4.2	306.20	308.00	5.9	22,149	0.03%
2024/04/16	5	302.70	1	305.00	302.00	4	22,111	0.02%
2024/04/15	3.3	304.32	2.1	304.50	302.00	1.2	22,218	0.01%
2024/04/12	6.3	322.83	6	323.92	318.00	0.3	22,071	0.00%
2024/04/11	7	320.00	14	321.00	320.50	-7	22,015	-0.03%
2024/04/10	31.3	336.12	10.1	329.03	320.00	21.2	21,964	0.10%
2024/04/09	11	335.45	37	340.42	335.00	-26	21,664	-0.12%
2024/04/08	17	328.00	11.3	332.55	340.00	5.8	21,721	0.03%
2024/04/03	11	316.05	6	315.67	317.50	5	21,494	0.02%
2024/04/02	1	315.50	24	316.17	317.00	-23	21,370	-0.11%
2024/04/01	0	0.00	3	319.67	318.50	-3	21,222	-0.01%
2024/03/29	10	318.30	8.3	319.07	316.00	1.7	21,146	0.01%
2024/03/28	5	308.93	3	312.99	313.00	2	20,885	0.01%
2024/03/27	3	303.67	3	307.00	310.00	0	20,888	0.00%
2024/03/26	3	307.00	3	304.67	304.50	0	20,952	0.00%
2024/03/25	19.2	308.05	25.2	306.72	306.00	-5.9	20,978	-0.03%
2024/03/22	35.5	299.26	4	301.00	303.00	31.5	21,011	0.15%
2024/03/21	20.5	292.68	5	294.20	291.00	15.5	20,568	0.08%
2024/03/20	13.2	300.67	5	301.40	295.00	8.2	20,540	0.04%
2024/03/19	9	307.06	6	306.50	305.00	3	20,591	0.01%
2024/03/18	4.1	308.42	2	309.75	310.50	2.1	20,605	0.01%
2024/03/15	11	315.00	42	303.76	313.00	-31	20,670	-0.15%
2024/03/14	5.1	323.81	4	318.88	317.50	1.1	20,584	0.01%
2024/03/13	50.5	336.20	8.2	344.61	328.00	42.3	20,968	0.20%
2024/03/12	9.1	356.28	15	359.83	355.00	-5.9	20,947	-0.03%
2024/03/11	14	365.46	26.1	367.26	360.00	-12.1	21,071	-0.06%
2024/03/08	20	363.10	54	361.43	358.00	-34	20,879	-0.16%
2024/03/07	1.1	360.07	3	364.33	359.00	-2	20,680	-0.01%
2024/03/06	12	363.29	18	361.64	362.50	-6	20,673	-0.03%
2024/03/05	17	362.38	15	360.40	361.50	2	20,875	0.01%
2024/03/04	26	370.63	15.5	358.94	354.50	10.5	20,978	0.05%
2024/03/01	27.4	354.47	36	358.53	361.00	-8.6	20,553	-0.04%
2024/02/29	23.1	336.59	23.1	338.85	345.00	-0.1	20,268	0.00%
2024/02/27	12	325.46	2	335.50	334.00	10	20,072	0.05%
2024/02/26	4.2	336.49	2	335.75	335.00	2.2	20,034	0.01%
2024/02/23	7.2	352.64	7	351.86	342.50	0.2	20,105	0.00%
2024/02/22	12	354.38	8.3	356.82	347.00	3.7	20,284	0.02%
2024/02/21	6.1	347.17	0	0.00	347.50	6.1	19,874	0.03%
2024/02/20	11.1	355.97	3	356.33	357.00	8.1	19,790	0.04%
2024/02/19	12	369.75	3	368.00	366.50	9	19,592	0.05%
2024/02/16	12	379.42	9	381.50	381.00	3	19,637	0.02%
2024/02/15	11	366.00	6.2	368.24	370.50	4.8	19,260	0.02%
2024/02/05	9	339.00	4	339.00	337.00	5	18,948	0.03%
2024/02/02	10	333.45	33	332.61	333.00	-23	18,947	-0.12%
2024/02/01	9	306.61	4	307.88	313.50	5	18,987	0.03%
2024/01/31	15.3	310.06	6	310.58	309.00	9.3	19,098	0.05%
2024/01/30	17	304.47	17.5	305.48	305.00	-0.5	19,085	0.00%
2024/01/29	5	288.50	8.3	294.63	295.00	-3.3	19,111	-0.02%
2024/01/26	1.3	286.11	13	284.85	284.00	-11.7	19,311	-0.06%
2024/01/25	2.2	295.55	1	291.50	292.00	1.2	19,532	0.01%
2024/01/24	0.4	294.00	3	292.83	293.50	-2.6	19,400	-0.01%
2024/01/23	5	292.70	3.4	293.18	291.00	1.6	19,559	0.01%
2024/01/22	16	292.53	22.4	292.89	297.50	-6.4	19,345	-0.03%
2024/01/19	5	266.40	23	269.30	270.50	-18	18,793	-0.10%
2024/01/18	2.3	253.13	4	257.13	256.00	-1.7	18,715	-0.01%
2024/01/17	1	264.99	2	266.00	257.00	-1	18,829	-0.01%
2024/01/16	15	261.50	1	262.50	261.50	14	18,890	0.07%
2024/01/15	2	262.74	0	0.00	260.50	2	19,056	0.01%
2024/01/12	8.1	263.55	5	263.20	262.00	3.1	19,319	0.02%
2024/01/11	3	256.50	5.3	258.40	263.00	-2.3	19,423	-0.01%
2024/01/10	2	247.50	1.2	250.17	247.50	0.9	19,718	0.00%
2024/01/09	4	251.62	12	252.67	252.00	-8	19,960	-0.04%
2024/01/08	1.1	241.36	0	0.00	241.50	1.1	19,988	0.01%
2024/01/05	1.1	242.62	0	0.00	243.00	1.1	20,430	0.01%
2024/01/04	4	247.50	0	0.00	247.00	4	20,781	0.02%
2024/01/03	5.2	248.54	2	249.50	247.50	3.2	21,367	0.01%
2024/01/02	8.3	254.25	4	252.63	255.00	4.3	21,383	0.02%
2023/12/29	4	267.38	1	267.50	266.00	3	21,203	0.01%
2023/12/28	4	265.88	13	265.88	265.50	-9	21,225	-0.04%
2023/12/27	1	264.50	1	265.00	264.00	0	21,380	0.00%
2023/12/26	2	263.75	2	263.50	264.00	0	21,804	0.00%
2023/12/25	3	262.00	3	263.50	263.50	0	22,253	0.00%
2023/12/22	14	264.07	7	261.21	259.00	7	22,547	0.03%
2023/12/21	3	256.51	5	259.60	262.00	-2	22,777	-0.01%
2023/12/20	3	261.83	19	261.18	261.50	-16	23,024	-0.07%
2023/12/19	5	257.60	4	258.38	260.00	1	23,341	0.00%
2023/12/18	8	257.44	10	257.05	255.50	-2	23,623	-0.01%
2023/12/15	5	257.80	4	256.50	254.00	1	24,052	0.00%
2023/12/14	6	256.75	22.3	257.87	257.50	-16.3	24,102	-0.07%
2023/12/13	26	251.65	8.1	251.02	250.00	17.9	24,239	0.07%
2023/12/12	3.2	253.48	2	250.50	250.50	1.2	24,357	0.00%
2023/12/11	9	253.39	11	256.14	251.50	-2	24,544	-0.01%
2023/12/08	18.3	262.39	38	267.34	258.50	-19.7	24,567	-0.08%
2023/12/07	6	250.75	17.2	256.48	259.50	-11.2	24,442	-0.05%
2023/12/06	6	234.67	6.2	240.79	243.50	-0.1	24,601	0.00%
2023/12/05	3.2	231.27	2	229.00	228.50	1.2	24,768	0.00%
2023/12/04	5.1	238.97	1.2	241.33	236.00	3.9	25,017	0.02%
2023/12/01	2.1	246.07	1	246.00	246.00	1.1	25,087	0.00%
2023/11/30	16	244.54	25	250.04	250.00	-9	25,309	-0.04%
2023/11/29	1	245.96	4	243.75	243.50	-3	25,290	-0.01%
2023/11/28	1	235.50	0	0.00	235.00	1	25,443	0.00%
2023/11/27	1	234.00	1	230.00	230.00	0	26,463	0.00%
2023/11/24	0	233.50	0	0.00	232.00	0	26,978	0.00%
2023/11/22	4.3	235.84	2	235.00	233.50	2.3	27,809	0.01%
2023/11/21	3	241.67	11	241.55	244.00	-8	27,996	-0.03%
2023/11/20	0	0.00	1	230.50	233.00	-1	28,514	0.00%
2023/11/17	2	232.00	4	233.13	230.50	-2	28,784	-0.01%
2023/11/16	8	232.75	6	233.67	233.00	2	29,414	0.01%
2023/11/15	4	233.38	2	230.50	228.50	2	29,340	0.01%
2023/11/14	2	227.75	2	230.00	229.50	0	29,350	0.00%
2023/11/13	4	231.75	4	225.50	225.50	0	29,605	0.00%
2023/11/10	5	229.29	5	227.31	230.50	0	29,695	0.00%
2023/11/09	16	229.91	74	229.03	231.00	-58	29,822	-0.19%
2023/11/08	66	225.84	30	228.73	224.50	36	29,683	0.12%
2023/11/07	2.1	217.93	102	216.10	220.50	-99.9	29,783	-0.34%	大賣/
2023/11/06	133	219.67	33	218.11	220.00	100	30,121	0.33%	大買/
2023/11/03	34	224.29	17	219.59	220.50	17	30,274	0.06%
2023/11/02	14	230.85	3	229.17	226.50	11	30,540	0.04%
2023/11/01	1	220.96	1	218.00	221.00	0	30,490	0.00%
2023/10/31	0.2	222.89	21	225.60	217.50	-20.8	30,708	-0.07%
2023/10/30	20	238.49	0	0.00	232.50	20	30,679	0.07%
2023/10/27	0	0.00	4	237.23	235.50	-4	30,856	-0.01%
2023/10/26	16.1	232.78	2	232.75	232.00	14.1	31,051	0.05%
2023/10/25	5.1	246.12	48	246.39	245.50	-43	31,115	-0.14%
2023/10/24	21	243.86	2	246.50	247.00	19	31,257	0.06%
2023/10/23	2	243.00	2	239.00	239.00	0	31,608	0.00%
2023/10/20	23	240.41	10	236.30	241.50	13	32,203	0.04%
2023/10/19	1	244.50	16.1	243.94	243.00	-15.1	32,573	-0.05%
2023/10/18	17.4	252.82	5	246.71	246.00	12.4	33,002	0.04%
2023/10/17	15.1	264.90	12	261.59	261.50	3	32,569	0.01%
2023/10/16	3	268.66	2.1	266.73	265.50	0.9	32,685	0.00%
2023/10/13	18.1	277.51	2	274.68	271.00	16.1	33,080	0.05%
2023/10/12	29.1	284.52	8	285.81	284.50	21.1	32,909	0.06%
2023/10/11	20.1	291.58	55	297.73	274.00	-34.9	33,130	-0.11%
2023/10/06	9	289.99	11	293.09	289.50	-2	33,267	-0.01%
2023/10/05	6.1	288.82	3	288.33	288.00	3.1	33,634	0.01%
2023/10/04	13.1	281.91	7	287.21	287.50	6.1	33,823	0.02%
2023/10/03	44	290.89	9	290.56	290.00	35	34,036	0.10%
2023/10/02	12	294.71	53	293.02	290.00	-41	34,069	-0.12%
2023/09/28	24.1	287.70	5	286.70	281.50	19.1	33,874	0.06%
2023/09/27	31.1	281.10	3	282.83	284.50	28.1	33,745	0.08%
2023/09/26	0	0.00	17	280.65	275.50	-17	33,843	-0.05%
2023/09/25	6.1	274.62	2	276.00	274.50	4.1	33,822	0.01%
2023/09/22	12	272.47	27	275.50	279.00	-15	33,668	-0.04%
2023/09/21	28	262.33	10	263.15	268.50	18	33,359	0.05%
2023/09/20	23	263.37	27	266.13	263.50	-4	33,008	-0.01%
2023/09/19	23.2	256.57	10	255.25	253.50	13.2	32,760	0.04%
2023/09/18	13	260.12	5	257.90	260.00	8	32,765	0.02%
2023/09/15	2.1	271.16	3	276.00	271.50	-0.9	32,493	0.00%
2023/09/14	4	276.75	6	279.33	278.00	-2	32,446	-0.01%
2023/09/13	3	269.17	5	268.30	267.50	-2	32,186	-0.01%
2023/09/12	8.1	272.23	5.1	270.69	270.50	3.1	32,289	0.01%
2023/09/11	15.5	285.04	6	278.93	279.50	9.4	32,135	0.03%
2023/09/08	5	314.50	2	314.50	307.50	3	31,678	0.01%
2023/09/07	1	304.50	2	307.05	314.50	-1	31,645	0.00%
2023/09/06	3	312.65	2	308.00	306.50	1	31,971	0.00%
2023/09/05	9	311.44	14.1	310.73	311.00	-5.1	32,151	-0.02%
2023/09/04	14	319.61	61.1	316.26	316.00	-47.1	31,990	-0.15%
2023/09/01	14.1	340.02	13	336.15	323.00	1.1	32,027	0.00%
2023/08/31	37	345.74	18	347.39	341.00	19	31,778	0.06%
2023/08/30	31	364.87	7.1	366.05	354.00	23.9	31,011	0.08%
2023/08/29	3.3	352.08	11	352.64	354.00	-7.8	31,023	-0.03%
2023/08/28	15	342.47	28	344.70	345.00	-13	30,750	-0.04%
2023/08/25	25	341.44	12	347.38	342.50	13	30,385	0.04%
2023/08/24	200	352.37	230	356.97	354.00	-30	30,075	-0.10%	大買/大賣/
2023/08/23	49	333.93	4	333.25	334.50	45	29,494	0.15%
2023/08/22	8	331.94	13	334.35	335.50	-5	30,070	-0.02%
2023/08/21	6	314.08	6	312.50	310.50	0	29,770	0.00%
2023/08/18	16	323.78	67	322.34	312.00	-51	29,911	-0.17%
2023/08/17	81	332.93	56	328.43	331.00	25	29,649	0.08%
2023/08/16	30	323.40	18	325.80	334.50	12	29,316	0.04%
2023/08/15	50	317.07	32.1	315.98	316.00	17.9	29,189	0.06%
2023/08/14	15.2	295.63	8.2	291.43	296.00	7	29,144	0.02%
2023/08/11	25	302.74	31	302.58	300.50	-6	29,103	-0.02%
2023/08/10	4.1	296.33	5.1	297.28	296.00	-1	28,971	0.00%
2023/08/09	14.1	334.10	8	336.00	328.50	6.1	28,392	0.02%
2023/08/08	25.2	341.41	17	338.86	333.50	8.2	27,833	0.03%
2023/08/07	14	320.68	20	326.53	336.50	-6	27,317	-0.02%
2023/08/04	34.1	312.05	35	307.61	306.00	-0.9	27,098	0.00%
2023/08/02	4.1	312.26	3.1	304.66	297.00	1	26,783	0.00%
2023/08/01	8.1	317.76	14.2	313.49	319.00	-6.2	26,423	-0.02%
2023/07/31	12.1	340.18	17	326.08	314.00	-4.9	26,171	-0.02%
2023/07/28	7	340.21	10	344.89	347.50	-3	25,871	-0.01%
2023/07/27	7	342.57	7.3	333.82	332.00	-0.3	25,518	0.00%
2023/07/26	15	339.83	12.1	336.63	333.00	3	25,212	0.01%
2023/07/25	15	362.37	21.1	362.78	352.50	-6.1	24,586	-0.02%
2023/07/24	22	334.57	17	337.68	354.50	5	23,766	0.02%
2023/07/21	26	308.85	27	316.53	322.50	-1	23,010	0.00%
2023/07/20	6	302.08	13	303.92	305.00	-7	22,300	-0.03%
2023/07/19	28	313.29	3.2	304.28	298.50	24.8	22,068	0.11%
2023/07/18	27	305.56	29.1	307.53	312.50	-2.1	21,625	-0.01%
2023/07/17	7.1	297.58	5.1	299.76	293.50	2	20,944	0.01%
2023/07/14	20	296.68	23	296.87	296.00	-3	20,668	-0.01%
2023/07/13	23.1	322.68	8	325.81	295.50	15.1	20,034	0.08%
2023/07/12	6.1	291.76	15.3	296.07	304.00	-9.2	19,203	-0.05%
2023/07/11	20	278.27	26.1	276.31	276.50	-6.1	18,647	-0.03%
2023/07/10	15.1	269.08	14	274.89	273.50	1.1	18,304	0.01%
2023/07/07	5	263.50	3	256.67	261.00	2	17,909	0.01%
2023/07/06	4	262.25	7	265.29	264.00	-3	17,667	-0.02%
2023/07/05	6	264.33	7	265.43	265.00	-1	17,349	-0.01%
2023/07/04	7	251.54	10	259.80	272.50	-3	16,996	-0.02%
2023/07/03	8	247.56	3	248.67	248.00	5	16,641	0.03%
2023/06/30	7.5	238.00	6	240.33	243.50	1.5	16,329	0.01%
2023/06/29	5	232.30	4	230.88	233.00	1	16,120	0.01%
2023/06/28	4	234.50	0	0.00	227.00	4	15,875	0.03%
2023/06/27	1.1	236.46	157	239.01	233.00	-155.9	15,635	-1.00%	大賣/鉅額交易
2023/06/26	5	247.20	0.1	248.00	243.50	4.9	15,298	0.03%
2023/06/21	13	259.62	7	259.43	260.00	6	15,061	0.04%
2023/06/20	7.1	256.24	16	254.13	256.00	-8.9	14,909	-0.06%
2023/06/19	55	250.05	2	252.25	252.50	53	14,742	0.36%
2023/06/16	108	255.43	113	247.38	254.50	-5	14,558	-0.03%	大買/大賣/
2023/06/15	8	248.31	253	247.09	246.00	-245	14,123	-1.73%	大賣/鉅額交易
2023/06/14	1	241.00	51	242.58	242.50	-50	13,790	-0.36%
2023/06/13	6	245.67	60.1	244.79	245.00	-54.1	13,545	-0.40%
2023/06/12	41	248.45	31.1	247.79	243.00	10	13,144	0.08%
2023/06/09	41	233.30	20.1	237.57	240.50	20.9	12,421	0.17%
2023/06/08	2	218.75	4	218.88	219.00	-2	11,937	-0.02%
2023/06/07	50	211.00	4	212.88	224.50	46	11,744	0.39%
2023/06/06	157	210.24	40	210.69	209.00	117	11,416	1.02%	大買/鉅額交易
2023/06/05	252	201.95	2	209.50	211.50	250	11,220	2.23%	大買/鉅額交易
2023/06/02	78.1	201.12	475	204.69	203.00	-397	10,857	-3.66%	大賣/鉅額交易
2023/06/01	151	186.09	2	188.50	190.50	149	10,204	1.46%	大買/鉅額交易
2023/05/31	5	186.20	4	186.25	186.50	1	9,895	0.01%
2023/05/30	11	183.18	400	182.38	184.50	-389	9,695	-4.01%	大賣/鉅額交易
2023/05/29	159	181.75	4.1	186.70	186.00	154.9	9,462	1.64%	大買/鉅額交易
2023/05/26	271	184.10	121.1	191.42	185.00	149.9	9,012	1.66%	大買/大賣/鉅額交易
2023/05/25	3	180.66	11	179.77	180.00	-8	8,182	-0.10%
2023/05/24	258	162.81	4	165.25	165.00	254	7,686	3.30%	大買/鉅額交易
2023/05/23	3	160.50	0.2	159.50	160.00	2.9	7,391	0.04%
2023/05/22	102	161.75	0	0.00	161.50	102	7,261	1.40%	大買/鉅額交易
2023/05/19	9.1	159.97	19.2	158.81	164.00	-10.1	7,143	-0.14%
2023/05/18	2	158.25	1	154.00	159.50	1	6,904	0.01%
2023/05/17	10.2	147.62	4	148.38	149.50	6.2	6,508	0.09%
2023/05/16	5.2	144.50	5	144.00	144.50	0.2	6,089	0.00%
2023/05/15	1	135.50	1	136.50	135.50	0	5,715	0.00%
2023/05/12	2.3	139.20	0	0.00	139.00	2.3	5,663	0.04%
2023/05/11	0	0.00	5	141.80	141.00	-5	5,621	-0.09%
2023/05/10	1	140.00	1	140.00	139.50	0	5,636	0.00%
2023/05/09	0	0.00	0.2	139.00	139.00	-0.2	5,615	0.00%
2023/05/08	1	135.00	2	136.25	135.00	-1	5,574	-0.02%
2023/05/05	0	0.00	1.5	136.84	137.00	-1.5	5,671	-0.03%
2023/05/03	1	134.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	5	135.30	135.00	-5	5,777	-0.09%
2023/04/26	1	128.50	0	0.00	129.00	1	5,943	0.02%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/18	1	136.00	0	0.00	135.50	1	6,115	0.02%
2023/04/17	0	0.00	1	135.00	135.00	-1	6,169	-0.02%
2023/04/14	1	133.00	0	0.00	134.50	1	6,224	0.02%
2023/04/13	1	132.00	0	0.00	132.00	1	6,302	0.02%
2023/04/11	1	136.00	11	135.14	135.50	-10	6,291	-0.16%
2023/04/07	2	136.00	0	0.00	134.00	2	6,227	0.03%
2023/04/06	1	134.50	0	0.00	138.00	1	6,239	0.02%
2023/03/31	1	133.00	4	132.75	133.50	-3	6,146	-0.05%
2023/03/28	1	127.50	1	128.00	128.00	0	6,421	0.00%
2023/03/24	3	129.00	0	0.00	129.00	3	6,994	0.04%
2023/03/23	0	0.00	0.1	125.00	126.00	-0.1	7,530	0.00%
2023/03/22	0	0.00	4.2	122.39	123.50	-4.2	7,667	-0.05%
2023/03/21	0	0.00	3	119.67	120.00	-3	7,596	-0.04%
2023/03/17	2	118.00	1	118.00	118.50	1	7,610	0.01%
2023/03/16	1	119.50	4	119.25	119.50	-3	7,638	-0.04%
2023/03/13	0	0.00	0.1	118.34	118.50	-0.1	7,758	0.00%
2023/03/09	6	119.67	2.1	119.00	119.00	4	7,803	0.05%
2023/03/08	1.1	116.52	0	0.00	117.00	1.1	7,802	0.01%
2023/03/06	0	0.00	0.1	118.50	118.50	-0.1	7,823	0.00%
2023/03/01	2	119.00	0	0.00	120.50	2	8,133	0.02%
2023/02/24	1	119.55	0	0.00	119.00	1	8,196	0.01%
2023/02/23	1	121.00	1	121.00	120.50	0	8,349	0.00%
2023/02/22	0	0.00	1	117.00	117.50	-1	8,626	-0.01%
2023/02/21	1	115.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	2	117.00	0	0.00	116.50	2	9,029	0.02%
2023/02/17	0	0.00	1	120.00	117.50	-1	9,090	-0.01%
2023/02/16	1	120.50	81.2	120.51	121.00	-80.2	9,203	-0.87%
2023/02/15	0	0.00	0.2	119.00	119.00	-0.2	9,259	0.00%
2023/02/14	0	0.00	10	118.90	119.00	-10	9,307	-0.11%
2023/02/13	21	117.93	7	117.93	117.50	14	9,392	0.15%
2023/02/10	0	0.00	1	117.50	117.00	-1	9,518	-0.01%
2023/02/09	6.2	117.66	0	0.00	117.00	6.2	9,760	0.06%
2023/02/08	62	121.49	0	0.00	120.00	62	9,879	0.63%
2023/02/07	0	0.00	0	117.50	119.50	0	9,880	0.00%
2023/02/06	0	0.00	1	116.00	116.00	-1	9,766	-0.01%
2023/02/03	0	115.25	0	0.00	114.50	0	9,695	0.00%
2023/02/02	0	0.00	1	118.00	118.00	-1	9,613	-0.01%
2023/02/01	0	0.00	6	117.00	117.00	-6	9,610	-0.06%
2023/01/31	7	117.71	1.1	115.50	115.50	5.9	9,642	0.06%
2023/01/30	1	118.00	2	117.75	119.50	-1	9,570	-0.01%
2023/01/17	0	0.00	1	113.50	114.00	-1	9,451	-0.01%
2023/01/16	0	0.00	0.1	113.50	113.50	-0.1	9,558	0.00%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	0	0.00	3.1	113.67	114.50	-3.1	10,011	-0.03%
2023/01/09	1	113.50	0.1	113.50	113.50	1	10,464	0.01%
2023/01/05	1	110.00	0	0.00	110.50	1	10,448	0.01%
2023/01/04	0	0.00	50	111.50	112.00	-50	10,370	-0.48%
2023/01/03	50	110.80	0	0.00	111.00	50	10,354	0.48%
2022/12/30	2	106.50	0	0.00	106.50	2	10,334	0.02%
2022/12/29	0	0.00	1	106.00	107.50	-1	10,358	-0.01%
2022/12/16	2	109.50	1	111.50	107.00	1	10,187	0.01%
2022/12/15	5	115.10	7	114.36	114.00	-2	9,893	-0.02%
2022/12/14	32	105.69	30	107.00	107.00	2	9,425	0.02%
2022/12/09	0	0.00	3	102.00	102.50	-3	9,695	-0.03%
2022/12/08	1	103.00	0	0.00	102.50	1	9,983	0.01%
2022/12/06	0	0.00	1	105.50	103.50	-1	10,246	-0.01%
2022/12/05	1	108.00	0	0.00	108.00	1	10,310	0.01%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	0.1	112.00	0	0.00	112.50	0.1	10,376	0.00%
2022/11/30	0	0.00	1	109.50	108.00	-1	10,259	-0.01%
2022/11/28	1	108.50	0	0.00	108.50	1	10,151	0.01%
2022/11/25	6	109.17	3	108.33	107.50	3	10,102	0.03%
2022/11/23	10	105.50	10	106.00	105.50	0	9,809	0.00%
2022/11/22	0	0.00	4	106.51	107.00	-4	9,772	-0.04%
2022/11/21	2	109.50	1	108.50	108.00	1	9,725	0.01%
2022/11/18	5	109.00	9.1	111.55	113.00	-4.1	9,512	-0.04%
2022/11/17	3	105.50	5.1	105.87	107.00	-2.1	9,089	-0.02%
2022/11/16	5	103.60	59.1	104.36	104.00	-54.1	8,886	-0.61%
2022/11/15	0	99.70	0	0.00	99.00	0	8,682	0.00%
2022/11/14	25	99.96	0	100.50	100.50	25	8,649	0.29%
2022/11/11	0	0.00	5	104.50	101.00	-5	8,571	-0.06%
2022/11/10	31	100.84	0	0.00	100.50	31	8,519	0.36%
2022/11/09	6	101.67	3	102.17	102.50	3	8,495	0.04%
2022/11/08	2	101.25	13	102.58	101.00	-11	8,550	-0.13%
2022/11/07	11	100.55	46	99.92	102.00	-35	8,528	-0.41%
2022/11/04	0	0.00	30	96.20	96.80	-30	8,287	-0.36%
2022/11/03	30	95.45	27	94.37	95.10	3	8,107	0.04%
2022/11/02	25	92.30	0	0.00	92.50	25	7,989	0.31%
2022/11/01	0.1	91.40	0	0.00	91.50	0.1	7,996	0.00%
2022/10/31	1	93.60	0	0.00	92.50	1	8,003	0.01%
2022/10/27	4	92.40	0	0.00	93.00	4	8,161	0.05%
2022/10/26	1	91.50	2	91.25	91.30	-1	8,133	-0.01%
2022/10/24	2	91.20	3	91.47	90.00	-1	8,135	-0.01%
2022/10/21	1	88.50	1	89.80	90.30	0	8,075	0.00%
2022/10/20	0	0.00	2	89.30	90.00	-2	8,092	-0.02%
2022/10/19	5	90.24	5	90.46	91.60	0	8,056	0.00%
2022/10/18	1	88.10	6	89.88	89.30	-5	7,844	-0.06%
2022/10/17	1	80.11	3	80.40	83.10	-2	7,549	-0.03%
2022/10/14	6	82.27	3	85.00	82.10	3	7,581	0.04%
2022/10/13	0.1	83.20	0	0.00	82.90	0.1	7,723	0.00%
2022/10/12	2	82.90	0	0.00	82.70	2	7,919	0.03%
2022/10/11	0	83.50	0	0.00	82.90	0	7,973	0.00%
2022/10/07	0.1	86.96	0	0.00	84.80	0.1	7,914	0.00%
2022/10/06	11	90.42	20	90.71	89.00	-9	7,802	-0.12%
2022/10/05	8	90.50	0	0.00	90.60	8	7,777	0.10%
2022/10/04	5	90.50	2	91.90	90.70	3	7,749	0.04%
2022/09/30	4	87.83	4	88.33	88.30	0	7,713	0.00%
2022/09/28	2	88.40	7	89.11	88.40	-5	7,664	-0.07%
2022/09/27	3	90.20	0	0.00	89.00	3	7,667	0.04%
2022/09/22	5	91.50	2	93.00	93.00	3	7,956	0.04%
2022/09/21	5	90.50	1	90.60	90.00	4	7,830	0.05%
2022/09/20	0	0.00	2	93.70	93.20	-2	7,646	-0.03%
2022/09/19	1	95.20	4	95.25	95.30	-3	7,475	-0.04%
2022/09/16	2	94.15	1	95.10	93.70	1	7,292	0.01%
2022/09/15	3	94.37	35	94.86	95.50	-32	7,172	-0.45%
2022/09/14	22	91.32	1	92.00	91.00	21	6,920	0.30%
2022/09/13	1	95.00	5	93.92	92.90	-4	6,768	-0.06%
2022/09/12	1	90.90	0	0.00	91.10	1	6,573	0.02%
2022/09/08	1	84.50	3	82.57	86.20	-2	6,484	-0.03%
2022/09/07	1	80.40	0	0.00	80.30	1	6,467	0.02%
2022/09/06	1	81.20	0	0.00	81.20	1	6,615	0.02%
2022/09/05	0	0.00	1	83.50	83.50	-1	6,663	-0.02%
2022/09/02	0	0.00	1	85.30	85.10	-1	6,708	-0.01%
2022/09/01	1.1	84.67	0	0.00	83.90	1.1	6,762	0.02%
2022/08/31	0	0.00	1	85.70	85.90	-1	6,740	-0.01%
2022/08/30	1	84.70	0	0.00	84.50	1	6,789	0.01%
2022/08/29	1	83.80	1	84.50	84.80	0	6,829	0.00%
2022/08/25	0	0.00	1	85.20	85.70	-1	6,768	-0.01%
2022/08/22	1	85.80	0	0.00	85.00	1	6,893	0.01%
2022/08/19	6	87.30	0	0.00	87.10	6	6,903	0.09%
2022/08/18	1	84.30	1.2	85.28	86.90	-0.2	6,890	0.00%
2022/08/17	0	0.00	1	85.00	85.30	-1	6,838	-0.01%
2022/08/16	1	83.70	0	0.00	83.60	1	6,825	0.01%
2022/08/15	0	0.00	1.2	84.03	85.20	-1.2	6,797	-0.02%
2022/08/11	1	81.00	0	0.00	80.30	1	6,549	0.02%
2022/08/05	0.1	80.60	0	0.00	80.60	0.1	6,588	0.00%
2022/08/04	5	80.00	0	0.00	79.60	5	6,598	0.08%
2022/08/03	3	92.00	0	0.00	92.30	3	6,507	0.05%
2022/08/02	0.1	92.70	0	0.00	92.20	0.1	6,427	0.00%
2022/07/29	6	91.90	1	91.60	91.40	5	6,304	0.08%
2022/07/28	1	90.70	0	0.00	90.70	1	6,307	0.02%
2022/07/27	0	0.00	0.1	90.30	91.00	-0.1	6,285	0.00%
2022/07/21	1	97.90	0	0.00	97.90	1	5,927	0.02%
2022/07/20	1	95.70	5	95.80	96.80	-4	5,880	-0.07%
2022/07/19	4	94.00	0	0.00	93.80	4	5,812	0.07%
2022/07/15	0	0.00	15	87.50	87.40	-15	5,653	-0.27%
2022/07/14	0.1	86.50	0	0.00	87.40	0.1	5,744	0.00%
2022/07/12	0	0.00	1	83.40	83.40	-1	5,872	-0.02%
2022/07/11	2	88.45	0	0.00	87.50	2	5,853	0.03%
2022/07/08	0.1	89.20	0	0.00	89.30	0.1	5,914	0.00%
2022/07/05	16	84.30	1	86.40	86.20	15	6,044	0.25%
2022/07/04	0.2	82.40	1	82.50	83.40	-0.9	6,076	-0.01%
2022/07/01	12	85.90	0	0.00	81.50	12	6,107	0.20%
2022/06/30	1	89.71	15	88.67	88.70	-14	5,859	-0.24%
2022/06/24	30	93.50	0	0.00	94.10	30	5,882	0.51%
2022/06/22	5	93.80	0	0.00	92.10	5	5,892	0.08%
2022/06/21	1	94.30	7	97.03	96.50	-6	5,892	-0.10%
2022/06/20	1.2	94.19	1	95.80	93.90	0.2	5,958	0.00%
2022/06/17	1	97.70	0	0.00	98.00	1	6,056	0.02%
2022/06/16	0.1	99.75	52	99.11	98.80	-51.9	6,177	-0.84%
2022/06/15	0.4	101.38	2	100.50	100.00	-1.6	6,163	-0.03%
2022/06/14	2.3	103.99	0	0.00	104.00	2.3	6,154	0.04%
2022/06/13	2.2	106.24	0	0.00	106.00	2.2	6,167	0.04%
2022/06/10	30.3	109.51	9	111.00	109.50	21.3	6,272	0.34%
2022/06/09	3	114.50	0	0.00	114.00	3	6,453	0.05%
2022/06/08	9	114.94	32	115.47	114.50	-23	6,731	-0.34%
2022/06/07	0	0.00	4	112.88	114.00	-4	6,811	-0.06%
2022/06/06	0.1	111.00	0	0.00	110.50	0.1	6,889	0.00%
2022/06/02	0.2	111.50	1	112.50	110.50	-0.8	7,007	-0.01%
2022/06/01	2.3	112.53	0	0.00	112.50	2.3	7,227	0.03%
2022/05/31	1.1	112.55	1	113.00	113.00	0.1	7,306	0.00%
2022/05/30	7	112.79	0	0.00	112.50	7	7,376	0.09%
2022/05/25	1	106.50	1	105.50	105.50	0	7,686	0.00%
2022/05/23	1	107.00	0	0.00	105.50	1	7,936	0.01%
2022/05/16	2	110.75	1	111.50	107.50	1	8,507	0.01%
2022/05/12	5	107.00	6	105.00	105.50	-1	8,662	-0.01%
2022/05/10	1	110.50	0	0.00	110.00	1	8,902	0.01%
2022/05/05	1	115.00	2	114.50	114.50	-1	9,365	-0.01%
2022/05/04	2	114.50	3	114.00	115.00	-1	9,416	-0.01%
2022/04/28	0	0.00	5	108.60	108.00	-5	9,529	-0.05%
2022/04/27	1	106.00	1	107.00	107.50	0	9,616	0.00%
2022/04/26	0	0.00	2	108.75	108.50	-2	9,599	-0.02%
2022/04/25	3	107.83	1	107.00	107.00	2	9,596	0.02%
2022/04/21	2	114.75	0.7	115.29	113.50	1.3	9,544	0.01%
2022/04/20	1	114.00	0.1	114.50	116.00	0.9	9,565	0.01%
2022/04/19	1	113.00	0.1	114.50	113.50	0.9	9,539	0.01%
2022/04/18	0.1	111.50	6	110.83	111.00	-5.9	9,657	-0.06%
2022/04/15	1.1	113.99	0	0.00	112.50	1.1	9,847	0.01%
2022/04/14	1.1	116.49	0	0.00	114.50	1.1	10,028	0.01%
2022/04/13	1	117.96	1.1	115.59	116.00	-0.1	10,073	0.00%
2022/04/12	3	117.83	0.7	117.50	117.00	2.3	10,092	0.02%
2022/04/11	10	120.00	3	122.50	119.50	7	10,188	0.07%
2022/04/08	6	123.25	0	122.63	122.50	6	10,174	0.06%
2022/04/07	1	123.00	3	123.67	122.50	-2	10,113	-0.02%
2022/04/06	0	0.00	0	128.17	127.50	0	10,048	0.00%
2022/04/01	3	128.00	0.1	128.82	130.50	2.9	10,021	0.03%
2022/03/31	0	0.00	2	130.50	130.00	-2	10,067	-0.02%
2022/03/30	7	129.50	0	0.00	130.00	7	10,111	0.07%
2022/03/29	0.1	131.50	10	132.00	131.00	-9.9	10,208	-0.10%
2022/03/25	0	0.00	0.2	131.00	130.50	-0.2	10,598	0.00%
2022/03/24	31	130.10	31	128.56	129.50	0	10,745	0.00%
2022/03/23	56	129.98	52	129.20	129.00	4	10,883	0.04%
2022/03/22	6	126.83	3	126.00	128.50	3	11,334	0.03%
2022/03/21	39	132.45	54	131.56	131.00	-15	11,369	-0.13%
2022/03/18	32	130.38	1	128.51	130.50	31	11,535	0.27%
2022/03/17	1	130.50	0	0.00	130.50	1	12,011	0.01%
2022/03/16	18	128.00	0.1	128.20	127.00	18	12,303	0.15%
2022/03/15	2.5	127.30	0	0.00	126.00	2.5	12,771	0.02%
2022/03/14	23	129.26	21	129.52	130.50	2	13,145	0.02%
2022/03/11	21.3	133.91	0	0.00	133.00	21.3	13,092	0.16%
2022/03/10	1.2	141.85	0	0.00	138.50	1.2	13,162	0.01%
2022/03/09	1.1	135.56	0	0.00	136.00	1.1	13,254	0.01%
2022/03/08	1.1	136.13	0	0.00	135.50	1.1	13,304	0.01%
2022/03/07	7.1	139.94	0	0.00	139.50	7.1	13,326	0.05%
2022/03/04	0	146.00	2	147.50	148.00	-2	13,289	-0.01%
2022/03/03	6	148.25	6	148.92	148.50	0	13,403	0.00%
2022/03/02	0	145.00	4	145.25	146.00	-4	13,442	-0.03%
2022/03/01	2	144.25	2	145.50	145.50	0	13,445	0.00%
2022/02/25	6.1	140.42	1	140.00	140.00	5.1	13,345	0.04%
2022/02/24	0	142.25	0	0.00	141.00	0	13,363	0.00%
2022/02/23	1	146.00	5	144.20	148.00	-4	13,405	-0.03%
2022/02/22	13	142.46	3	145.00	140.00	10	13,560	0.07%
2022/02/21	13	148.65	0	0.00	147.50	13	13,689	0.10%
2022/02/18	0	0.00	2	151.25	152.50	-2	13,886	-0.01%
2022/02/17	1	151.50	2	152.25	152.50	-1	14,252	-0.01%
2022/02/16	14	152.32	13	151.27	151.50	1	14,789	0.01%
2022/02/15	83	150.98	18	149.53	149.50	65	15,392	0.42%
2022/02/14	11	145.41	13	145.88	143.50	-2	15,733	-0.01%
2022/02/11	6	149.75	4	151.50	148.00	2	16,225	0.01%
2022/02/10	3	150.33	3	150.67	150.00	0	16,909	0.00%
2022/02/09	1	152.50	0	0.00	152.50	1	17,851	0.01%
2022/02/08	3	149.67	4	152.25	152.50	-1	18,397	-0.01%
2022/02/07	6	142.83	1	146.00	146.00	5	18,438	0.03%
2022/01/26	6	138.25	0.3	140.50	137.50	5.8	18,851	0.03%
2022/01/25	0	0.00	2	141.00	142.00	-2	19,252	-0.01%
2022/01/24	0	0.00	2	138.75	140.00	-2	19,863	-0.01%
2022/01/19	0	0.00	3	143.50	143.50	-3	20,165	-0.01%
2022/01/17	0	0.00	2	142.00	140.50	-2	20,318	-0.01%
2022/01/14	1	136.50	0	0.00	138.50	1	20,520	0.00%
2022/01/13	1	140.00	0	0.00	139.50	1	21,100	0.00%
2022/01/12	1	142.00	3	143.00	142.00	-2	21,156	-0.01%
2022/01/11	0	0.00	2	141.00	141.00	-2	21,319	-0.01%
2022/01/10	0	0.00	8	146.94	149.00	-8	21,764	-0.04%
2022/01/07	3	148.33	2	148.25	147.50	1	21,736	0.00%
2022/01/06	0	0.00	2	153.25	154.50	-2	21,802	-0.01%
2022/01/05	1	154.00	1	154.00	154.00	0	22,262	0.00%
2022/01/04	6	155.33	1	160.00	152.50	5	23,353	0.02%
2022/01/03	6	155.17	6	155.42	156.50	0	24,034	0.00%
2021/12/29	0.1	155.00	0	0.00	154.00	0.1	24,031	0.00%
2021/12/27	2	155.00	0	0.00	155.00	2	24,009	0.01%
2021/12/23	0	0.00	1	156.00	155.00	-1	23,949	0.00%
2021/12/22	0	0.00	7	156.43	157.00	-7	23,896	-0.03%
2021/12/21	2	150.75	3	154.17	155.00	-1	23,739	0.00%
2021/12/20	3	155.50	3	153.83	153.50	0	23,512	0.00%
2021/12/17	0.1	155.00	5	154.00	154.50	-4.9	23,365	-0.02%
2021/12/16	33	159.79	14	160.29	158.00	19	23,232	0.08%
2021/12/15	40	153.01	0	0.00	152.50	40	22,701	0.18%
2021/12/14	1	157.00	9	152.72	151.50	-8	22,456	-0.04%
2021/12/13	4	157.25	26	159.54	160.00	-22	22,105	-0.10%
2021/12/10	26	151.73	4	149.50	152.50	22	21,555	0.10%
2021/12/09	5	146.80	55	145.45	148.00	-50	21,107	-0.24%
2021/12/08	2	138.75	12	139.75	142.50	-10	20,581	-0.05%
2021/12/07	4	132.88	5	134.40	132.50	-1	20,071	0.00%
2021/12/06	9	134.11	1	135.00	134.50	8	19,908	0.04%
2021/12/03	2	140.75	5	141.50	141.00	-3	19,687	-0.02%
2021/12/02	12	137.67	1	136.50	136.50	11	19,627	0.06%
2021/12/01	2	135.00	4	138.63	139.00	-2	19,526	-0.01%
2021/11/30	0	0.00	4	137.88	136.00	-4	19,466	-0.02%
2021/11/29	1	128.00	2	132.50	132.00	-1	19,444	-0.01%
2021/11/26	0	0.00	4	135.00	135.00	-4	19,377	-0.02%
2021/11/25	27	134.93	0	0.00	134.00	27	19,277	0.14%
2021/11/24	5	134.00	0	0.00	134.00	5	19,241	0.03%
2021/11/23	2	135.00	173	134.34	134.50	-171	19,141	-0.89%	大賣/鉅額交易
2021/11/22	14	137.64	41	137.52	138.00	-27	18,983	-0.14%
2021/11/19	28.2	141.12	13	142.04	141.00	15.2	18,878	0.08%
2021/11/18	426	143.36	226	141.93	138.50	200	18,774	1.07%	大買/大賣/鉅額交易
2021/11/17	3	140.50	307	137.64	143.00	-304	18,459	-1.65%	大賣/鉅額交易
2021/11/16	3	140.50	276	140.41	140.50	-273	18,248	-1.50%	大賣/鉅額交易
2021/11/15	114	137.63	20	141.05	136.00	94	17,904	0.52%	大買/
2021/11/12	90	133.56	94	133.97	135.50	-4	17,418	-0.02%
2021/11/11	224	138.10	125	138.95	137.00	99	16,805	0.59%	大買/大賣/
2021/11/10	271	138.17	54	139.94	139.00	217	16,617	1.31%	大買/鉅額交易
2021/11/09	170.2	136.37	31	136.18	136.50	139.2	16,104	0.86%	大買/鉅額交易
2021/11/08	54	133.41	68	127.58	133.50	-14	15,262	-0.09%
2021/11/05	16	125.88	44	125.91	124.00	-28	14,409	-0.19%
2021/11/04	6	122.25	1	124.50	121.00	5	13,781	0.04%
2021/11/03	32	120.34	47	121.64	123.00	-15	13,598	-0.11%
2021/11/02	11	120.41	25	118.14	118.50	-14	13,020	-0.11%
2021/11/01	31	118.24	37	117.82	119.50	-6	12,583	-0.05%
2021/10/29	43	111.39	18.1	110.51	112.50	24.9	11,904	0.21%
2021/10/28	4	107.50	0	0.00	107.50	4	11,594	0.03%
2021/10/27	1	107.50	2	107.00	108.00	-1	11,525	-0.01%
2021/10/26	2	107.75	4	107.25	105.50	-2	11,465	-0.02%
2021/10/25	22	104.00	1	104.00	104.00	21	11,395	0.18%
2021/10/22	3.1	105.84	3	105.50	105.00	0.1	11,377	0.00%
2021/10/21	24	108.21	10	111.85	106.50	14	11,294	0.12%
2021/10/20	2.1	110.98	3	110.50	110.00	-1	10,860	-0.01%
2021/10/19	4	109.13	13	107.81	110.00	-9	10,784	-0.08%
2021/10/18	9	109.94	33	110.80	107.00	-24	10,665	-0.23%
2021/10/15	15	106.13	24	106.10	107.00	-9	10,137	-0.09%
2021/10/14	26	104.79	5	107.20	104.50	21	9,964	0.21%
2021/10/13	9	106.89	11.1	106.27	107.00	-2.1	9,776	-0.02%
2021/10/12	27.1	103.87	23	104.24	105.00	4.1	9,222	0.04%
2021/10/08	3	96.27	26	99.70	100.50	-23	8,078	-0.28%
2021/10/06	5	83.60	0	0.00	83.50	5	7,296	0.07%
2021/10/01	0	0.00	1	85.60	86.00	-1	7,741	-0.01%
2021/09/28	1	90.50	2	89.50	89.70	-1	7,928	-0.01%
2021/09/27	23	91.05	2	90.50	90.50	21	7,945	0.26%
2021/09/24	3	92.80	4	92.83	92.10	-1	7,949	-0.01%
2021/09/23	2	92.75	1	92.70	93.00	1	7,945	0.01%
2021/09/17	0	0.00	1	91.60	91.10	-1	8,137	-0.01%
2021/09/14	1	90.10	1	89.90	90.20	0	8,458	0.00%
2021/09/13	0	0.00	1	91.20	90.10	-1	8,842	-0.01%
2021/09/10	1	89.80	2	90.15	90.30	-1	9,126	-0.01%
2021/09/09	0	0.00	2	88.80	89.90	-2	9,546	-0.02%
2021/09/08	3	89.57	0	0.00	87.70	3	9,669	0.03%
2021/09/07	20	92.32	20	91.73	91.30	0	9,625	0.00%
2021/09/06	0	0.00	2	91.20	90.70	-2	9,556	-0.02%
2021/09/03	2	89.10	0	0.00	90.20	2	9,531	0.02%
2021/09/02	3	90.83	4	90.80	88.80	-1	9,559	-0.01%
2021/09/01	3	88.93	3	89.57	91.50	0	9,567	0.00%
2021/08/31	0	0.00	2	86.05	87.80	-2	9,523	-0.02%
2021/08/30	0	0.00	4	85.60	85.30	-4	9,551	-0.04%
2021/08/27	0	0.00	21	86.21	86.30	-21	9,540	-0.22%
2021/08/26	38	86.50	10	87.00	86.00	28	9,584	0.29%
2021/08/25	16	85.78	33	86.70	87.20	-17	9,663	-0.18%
2021/08/24	41	86.97	17	86.39	86.20	24	9,735	0.25%
2021/08/23	7	83.30	0	0.00	83.20	7	9,652	0.07%
2021/08/19	0	0.00	1	83.10	83.10	-1	9,724	-0.01%
2021/08/18	4	84.80	2	84.60	86.40	2	9,819	0.02%
2021/08/16	4	89.53	5	87.66	88.10	-1	10,070	-0.01%
2021/08/13	4	93.30	2	92.50	92.50	2	10,272	0.02%
2021/08/12	4	90.90	4	92.90	94.60	0	10,641	0.00%
2021/08/09	3	99.87	2	99.40	99.10	1	11,543	0.01%
2021/08/06	1	97.20	0	0.00	97.90	1	11,848	0.01%
2021/08/05	1	97.40	0	0.00	97.20	1	12,496	0.01%
2021/07/29	1	98.90	0	0.00	98.80	1	13,315	0.01%
2021/07/27	0	0.00	1	104.00	101.00	-1	13,611	-0.01%
2021/07/26	0	0.00	2	98.65	101.00	-2	13,723	-0.01%
2021/07/22	1	97.80	2	98.10	97.30	-1	13,652	-0.01%
2021/07/21	6	96.28	0	0.00	96.10	6	13,730	0.04%
2021/07/20	2	98.95	0	0.00	98.90	2	13,774	0.01%
2021/07/19	0	0.00	1	98.40	100.00	-1	13,920	-0.01%
2021/07/16	1	96.60	0	0.00	97.80	1	13,929	0.01%
2021/07/15	0	0.00	1	97.60	97.40	-1	13,973	-0.01%
2021/07/14	3	96.20	2	96.80	95.30	1	14,038	0.01%
2021/07/13	0	0.00	2	99.50	97.20	-2	14,178	-0.01%
2021/07/12	3	97.67	1	100.50	97.60	2	14,447	0.01%
2021/07/09	2	101.00	3	101.50	101.00	-1	14,393	-0.01%
2021/07/08	2	106.00	0	0.00	105.50	2	14,472	0.01%
2021/07/07	0	0.00	1	113.00	113.00	-1	14,399	-0.01%
2021/07/06	6	112.08	7	112.36	112.50	-1	14,384	-0.01%
2021/07/05	8	110.63	5	112.00	111.50	3	14,430	0.02%
2021/07/02	4	106.63	0	0.00	107.00	4	14,340	0.03%
2021/06/30	2	107.00	7	106.64	107.50	-5	14,348	-0.03%
2021/06/29	5	109.00	2	107.50	106.50	3	14,334	0.02%
2021/06/28	2	107.50	2	106.50	110.00	0	14,388	0.00%
2021/06/25	2	110.75	3	109.50	108.50	-1	14,245	-0.01%
2021/06/24	1	113.00	1	111.50	112.00	0	14,121	0.00%
2021/06/23	4	111.50	1	113.00	110.50	3	14,188	0.02%
2021/06/22	6	113.25	3	116.17	111.00	3	14,126	0.02%
2021/06/21	5	119.00	2	121.25	118.00	3	13,793	0.02%
2021/06/18	4	120.63	6	121.50	125.00	-2	13,541	-0.01%
2021/06/17	1	115.00	4	115.00	116.00	-3	13,286	-0.02%
2021/06/16	0	0.00	1	112.00	112.00	-1	13,203	-0.01%
2021/06/15	0	0.00	2	112.50	112.50	-2	13,380	-0.01%
2021/06/11	3	112.50	2	111.00	111.00	1	13,419	0.01%
2021/06/10	1	114.00	0	0.00	114.00	1	13,623	0.01%
2021/06/09	3	112.17	1	112.50	113.50	2	13,743	0.01%
2021/06/08	2	113.25	0	0.00	110.50	2	13,739	0.01%
2021/06/07	1	111.00	5	109.30	111.50	-4	13,982	-0.03%
2021/06/04	2	113.00	0	0.00	112.00	2	14,326	0.01%
2021/06/03	1	110.50	5	113.00	114.00	-4	14,526	-0.03%
2021/06/02	1	110.50	0	0.00	110.00	1	14,698	0.01%
2021/06/01	0	0.00	7	114.36	113.50	-7	14,626	-0.05%
2021/05/31	0	0.00	2	110.75	110.00	-2	14,522	-0.01%
2021/05/28	0	0.00	5	107.50	108.00	-5	14,490	-0.03%
2021/05/27	1	105.00	6	105.33	105.00	-5	14,401	-0.03%
2021/05/26	4	107.13	2	103.00	103.00	2	14,398	0.01%
2021/05/25	2	102.25	2	100.00	106.00	0	14,306	0.00%
2021/05/24	12	97.89	16	98.82	99.10	-4	14,150	-0.03%
2021/05/21	12	98.58	9	99.94	99.60	3	14,500	0.02%
2021/05/20	14	103.50	9	102.83	102.00	5	14,231	0.04%
2021/05/19	1	118.00	0	0.00	113.00	1	13,924	0.01%
2021/05/18	14	112.54	8	114.75	115.00	6	13,880	0.04%
2021/05/17	7	106.43	8	105.56	106.50	-1	13,825	-0.01%
2021/05/14	7	100.79	1	102.50	100.00	6	13,398	0.04%
2021/05/13	106	95.21	112	93.76	97.20	-6	13,010	-0.05%	大買/大賣/
2021/05/11	5	116.50	5	120.00	115.50	0	12,296	0.00%
2021/05/10	2	127.75	1	129.00	128.00	1	12,100	0.01%
2021/05/07	2	121.75	1	120.00	122.00	1	11,789	0.01%
2021/05/06	0	0.00	2	117.50	120.00	-2	11,685	-0.02%
2021/05/05	12	125.66	0	0.00	123.50	12	11,554	0.10%
2021/05/04	5	123.00	50	120.34	121.50	-45	11,406	-0.39%
2021/05/03	66	130.11	11	130.14	125.00	55	11,245	0.49%
2021/04/29	0	0.00	5	119.00	123.00	-5	11,012	-0.05%
2021/04/28	4	119.88	4	120.50	120.50	0	10,953	0.00%
2021/04/27	5	118.00	7	119.36	119.00	-2	10,947	-0.02%
2021/04/26	6	114.00	4	115.63	117.00	2	10,762	0.02%
2021/04/23	8	109.06	10	109.80	111.00	-2	10,613	-0.02%
2021/04/22	1	103.50	7	107.14	104.00	-6	10,485	-0.06%
2021/04/21	9	107.89	0	0.00	106.50	9	10,433	0.09%
2021/04/20	3	107.83	3	108.50	108.00	0	10,536	0.00%
2021/04/19	2	108.75	8	108.75	110.00	-6	10,499	-0.06%
2021/04/16	3	112.67	2	116.00	115.50	1	10,319	0.01%
2021/04/15	0	0.00	1	109.50	108.00	-1	10,045	-0.01%
2021/04/13	1	103.00	1	101.00	101.50	0	9,837	0.00%
2021/04/12	22	105.11	21	106.00	104.00	1	9,844	0.01%
2021/04/09	0	0.00	2	101.75	102.00	-2	9,781	-0.02%
2021/04/08	1	99.60	2	99.90	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/06	5	100.00	1	99.70	99.60	4	9,614	0.04%
2021/04/01	1	101.00	0	0.00	98.60	1	9,580	0.01%
2021/03/31	0	0.00	1	98.40	99.80	-1	9,513	-0.01%
2021/03/29	4	98.00	2	97.50	97.50	2	9,386	0.02%
2021/03/26	1	95.80	25	96.78	97.30	-24	9,390	-0.26%
2021/03/25	1	93.70	0	0.00	94.80	1	9,360	0.01%
2021/03/24	0	96.15	0	0.00	95.80	0	9,397	0.00%
2021/03/23	1	95.50	0	0.00	96.70	1	9,391	0.01%
2021/03/22	2	97.60	0	0.00	97.10	2	9,377	0.02%
2021/03/19	0	0.00	1	96.20	96.80	-1	9,286	-0.01%
2021/03/18	0	0.00	13	96.52	96.20	-13	9,267	-0.14%
2021/03/17	1	93.80	4	94.70	93.70	-3	9,111	-0.03%
2021/03/16	9	93.47	8	94.61	95.50	1	9,134	0.01%
2021/03/15	16	95.13	2	95.50	94.70	14	9,070	0.15%
2021/03/12	3	94.60	0	0.00	93.50	3	9,105	0.03%
2021/03/11	1	95.40	3	96.10	95.80	-2	9,014	-0.02%
2021/03/10	0	0.00	7.5	93.25	92.40	-7.5	8,729	-0.09%
2021/03/09	0	0.00	9	89.80	90.60	-9	8,454	-0.11%
2021/03/08	0	0.00	1	87.60	87.40	-1	8,222	-0.01%
2021/03/05	1	84.20	0	0.00	85.40	1	8,024	0.01%
2021/03/04	1	85.00	0.2	85.00	85.00	0.8	8,003	0.01%
2021/03/03	0	0.00	1	85.60	84.60	-1	8,022	-0.01%
2021/02/26	2	86.60	0	0.00	87.00	2	7,937	0.03%
2021/02/25	6	87.80	0	0.00	88.00	6	7,912	0.08%
2021/02/24	1	88.80	0	0.00	88.20	1	8,013	0.01%
2021/02/23	34	91.37	33	91.05	90.20	1	8,056	0.01%
2021/02/22	0	0.00	20	86.20	87.80	-20	7,612	-0.26%
2021/02/19	1	83.09	2	84.20	85.00	-1	7,414	-0.01%
2021/02/18	1	83.70	21	84.40	85.30	-20	7,308	-0.27%
2021/02/17	0	85.30	6	82.85	85.10	-6	7,090	-0.08%
2021/02/04	1	78.70	0	0.00	77.00	1	6,653	0.02%
2021/01/29	1	79.00	0	0.00	78.90	1	6,681	0.01%
2021/01/28	0	0.00	1	81.50	78.90	-1	6,647	-0.02%
2021/01/27	0.1	80.00	0	0.00	80.20	0.1	6,585	0.00%
2021/01/26	0.1	80.50	1	81.00	79.60	-0.9	6,558	-0.01%
2021/01/25	0.1	79.90	1	79.70	80.60	-0.9	6,531	-0.01%
2021/01/22	0	0.00	6	78.33	78.60	-6	6,476	-0.09%
2021/01/21	2	75.15	1	76.10	76.10	1	6,645	0.02%
2021/01/20	24	76.51	0	0.00	76.00	24	7,126	0.34%
2021/01/19	1	79.60	0	0.00	79.70	1	6,990	0.01%
2021/01/14	0	0.00	20	81.20	80.60	-20	6,955	-0.29%
2021/01/13	3	80.97	0	0.00	81.30	3	6,921	0.04%
2021/01/12	2	78.80	1	79.30	79.00	1	6,807	0.01%
2021/01/11	1	78.20	2	78.70	79.20	-1	6,749	-0.01%
2021/01/08	0	0.00	1	78.70	79.10	-1	6,695	-0.01%
2021/01/07	0	0.00	1	77.50	78.20	-1	6,626	-0.02%
2021/01/06	2	78.75	2	78.55	77.80	0	6,613	0.00%
2021/01/05	1	78.40	1	79.10	78.90	0	6,566	0.00%
2021/01/04	2	78.15	1	78.60	78.50	1	6,500	0.02%
2020/12/22	1	77.70	1	77.70	76.60	0	7,019	0.00%
2020/12/18	25.5	80.41	3	80.47	80.40	22.5	6,925	0.32%
2020/12/17	0	0.00	10	79.52	79.60	-10	6,819	-0.15%
2020/12/16	2	78.55	1	79.10	78.80	1	6,773	0.01%
2020/12/15	1	77.50	1	78.80	77.60	0	6,734	0.00%
2020/12/14	1	77.00	3	77.10	77.10	-2	6,662	-0.03%
2020/12/11	4	76.08	1	78.10	76.90	3	6,681	0.04%
2020/12/10	0	0.00	360	78.95	78.30	-360	6,647	-5.42%	大賣/鉅額交易
2020/12/09	0	0.00	1	80.00	80.00	-1	6,642	-0.02%
2020/12/08	9	82.87	5	82.08	81.80	4	6,544	0.06%
2020/12/07	0	0.00	24	80.58	81.10	-24	6,359	-0.38%
2020/12/04	3	79.80	1	79.50	80.10	2	6,429	0.03%
2020/12/03	431	80.64	6	80.48	80.60	425	6,484	6.55%	大買/鉅額交易
2020/11/30	2	79.60	0	0.00	78.50	2	6,923	0.03%
2020/11/27	0	0.00	1	80.00	79.50	-1	7,176	-0.01%
2020/11/25	5	79.14	1	79.20	78.50	4	7,231	0.06%
2020/11/24	5	78.10	0	0.00	78.10	5	7,298	0.07%
2020/11/23	0	0.00	3	80.80	79.90	-3	7,265	-0.04%
2020/11/20	2	79.80	3	79.27	79.50	-1	7,224	-0.01%
2020/11/19	2	76.30	0	0.00	75.60	2	7,241	0.03%
2020/11/13	0	0.00	8	73.50	73.60	-8	7,980	-0.10%
2020/11/06	0	0.00	1	73.00	72.70	-1	9,255	-0.01%
2020/11/04	8	71.80	0	0.00	71.90	8	9,350	0.09%
2020/10/29	1	69.70	2	70.90	71.30	-1	9,498	-0.01%
2020/10/28	5	72.86	0	0.00	71.90	5	9,376	0.05%
2020/10/19	0	0.00	1	77.90	77.90	-1	10,231	-0.01%
2020/10/16	1	76.90	0	0.00	76.00	1	10,291	0.01%
2020/10/14	0	0.00	3	78.97	79.00	-3	10,478	-0.03%
2020/10/06	2	76.10	3	76.80	76.70	-1	11,080	-0.01%
2020/09/29	1	77.00	0	0.00	76.30	1	11,275	0.01%
2020/09/28	0	0.00	1	79.50	80.60	-1	11,179	-0.01%
2020/09/25	0	0.00	24	78.15	75.40	-24	11,178	-0.21%
2020/09/24	3	78.30	0	0.00	77.60	3	11,240	0.03%
2020/09/23	2	81.65	2	81.40	81.10	0	11,329	0.00%
2020/09/22	0	0.00	109	80.73	80.80	-109	11,511	-0.95%	大賣/鉅額交易
2020/09/21	1	82.90	1	83.00	82.10	0	11,596	0.00%
2020/09/18	107	82.18	0	0.00	82.30	107	11,651	0.92%	大買/鉅額交易
2020/09/15	1	82.00	0	0.00	81.30	1	12,148	0.01%
2020/09/14	1	81.60	1	80.60	80.60	0	12,192	0.00%
2020/09/10	1	79.50	0	0.00	77.60	1	12,109	0.01%
2020/09/09	2	78.80	7	78.59	79.10	-5	12,167	-0.04%
2020/09/08	1	77.60	1	78.00	77.60	0	12,117	0.00%
2020/09/04	1	82.40	1	82.60	82.80	0	12,063	0.00%
2020/09/03	4	85.90	1	85.40	85.10	3	12,021	0.02%
2020/08/28	3	86.87	1	86.70	86.20	2	12,528	0.02%
2020/08/27	0	0.00	2	88.90	89.70	-2	12,491	-0.02%
2020/08/26	3	88.93	1	88.30	88.30	2	12,498	0.02%
2020/08/25	89	90.47	0	0.00	91.50	89	12,417	0.72%
2020/08/24	0	0.00	2	86.30	86.60	-2	12,271	-0.02%
2020/08/21	2	84.90	0	0.00	85.30	2	12,308	0.02%
2020/08/20	4	83.50	0	0.00	83.50	4	12,342	0.03%
2020/08/19	8	92.50	10	93.00	88.80	-2	12,143	-0.02%
2020/08/18	7	91.36	51	90.75	91.40	-44	11,859	-0.37%
2020/08/17	17	89.69	15	88.28	86.50	2	11,437	0.02%
2020/08/14	1	83.00	1	85.50	85.50	0	11,215	0.00%
2020/08/13	1	83.30	1	83.20	84.00	0	11,144	0.00%
2020/08/06	0	0.00	5	82.50	82.50	-5	12,885	-0.04%
2020/08/05	1	84.30	0	0.00	85.50	1	13,069	0.01%
2020/07/31	0	0.00	2	84.00	84.00	-2	13,029	-0.02%
2020/07/29	3	86.40	2	83.50	83.60	1	12,920	0.01%
2020/07/27	14	84.19	15	84.57	84.70	-1	12,699	-0.01%
2020/07/24	7	83.06	4	83.43	82.40	3	12,506	0.02%
2020/07/23	1	79.20	5	76.54	78.70	-4	12,017	-0.03%
2020/07/22	0	0.00	3	75.90	75.30	-3	11,727	-0.03%
2020/07/21	0	0.00	4	75.00	74.40	-4	11,633	-0.03%
2020/07/20	1	73.30	0	0.00	73.90	1	11,496	0.01%
2020/07/17	0	0.00	1	73.60	73.20	-1	11,448	-0.01%
2020/07/15	0	0.00	3	71.63	72.00	-3	11,392	-0.03%
2020/07/14	3	73.17	70	73.54	73.70	-67	11,340	-0.59%
2020/07/13	13	76.32	5	73.74	72.10	8	11,228	0.07%
2020/07/10	0	0.00	3	70.83	72.00	-3	11,055	-0.03%
2020/07/08	2	72.15	0	0.00	71.40	2	10,907	0.02%
2020/07/07	2	70.50	0	0.00	70.50	2	10,759	0.02%
2020/07/06	1	71.30	0	0.00	71.70	1	10,716	0.01%
2020/07/02	1	67.20	2	68.70	69.30	-1	10,545	-0.01%
2020/07/01	2	68.05	4	67.45	68.10	-2	10,512	-0.02%
2020/06/30	7	65.59	0	0.00	65.50	7	10,615	0.07%
2020/06/29	2	64.75	1	66.00	66.00	1	10,749	0.01%
2020/06/23	0	0.00	3	66.07	66.90	-3	10,835	-0.03%
2020/06/22	0	0.00	0.3	65.00	65.10	-0.3	10,675	0.00%
2020/06/19	0	0.00	15	63.00	63.00	-15	10,546	-0.14%
2020/06/18	0	0.00	10	64.80	64.80	-10	10,482	-0.10%
2020/06/16	25	64.90	0	0.00	64.90	25	10,415	0.24%
2020/06/15	1	63.70	0	0.00	62.30	1	10,383	0.01%
2020/06/11	0	0.00	2	62.35	61.70	-2	10,349	-0.02%
2020/06/10	1	63.60	1	63.10	63.60	0	10,243	0.00%
2020/06/09	1	65.00	0	0.00	63.50	1	10,246	0.01%
2020/06/08	5	66.56	3	65.03	64.30	2	10,178	0.02%
2020/06/05	7	67.04	11	67.47	69.10	-4	9,742	-0.04%
2020/06/04	1	62.80	0	0.00	62.90	1	9,343	0.01%
2020/06/02	0	0.00	6	61.25	61.80	-6	9,274	-0.06%
2020/05/28	0	0.00	1	60.60	59.60	-1	9,175	-0.01%
2020/05/26	0	0.00	1	63.10	63.50	-1	9,047	-0.01%
2020/05/25	1	62.50	1	62.50	63.10	0	9,010	0.00%
2020/05/22	0	0.00	2	62.00	61.40	-2	8,966	-0.02%
2020/05/21	3	63.63	1	63.30	63.50	2	8,986	0.02%
2020/05/19	4	63.68	4	63.73	62.60	0	9,248	0.00%
2020/05/18	1	63.20	27	61.97	62.00	-26	9,321	-0.28%
2020/05/15	4	61.20	5	61.90	62.40	-1	9,073	-0.01%
2020/05/14	15	60.04	19	59.25	58.90	-4	8,670	-0.05%
2020/05/13	5	58.30	27	58.94	59.50	-22	8,548	-0.26%
2020/05/12	20	54.28	5	54.98	55.80	15	8,300	0.18%
2020/05/11	6	53.33	1	53.60	53.10	5	8,239	0.06%
2020/05/08	0	0.00	2	52.00	52.00	-2	8,525	-0.02%
2020/05/07	0	0.00	1	51.00	51.20	-1	8,832	-0.01%
2020/05/06	3	50.57	0	0.00	50.30	3	8,852	0.03%
2020/04/28	2	52.20	0	0.00	52.20	2	8,850	0.02%
2020/04/27	0	0.00	2	52.90	52.90	-2	8,901	-0.02%
2020/04/24	1	52.10	0	0.00	52.10	1	8,996	0.01%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	10	51.15	0	0.00	51.70	10	9,145	0.11%
2020/04/21	1	52.70	0	0.00	52.10	1	9,078	0.01%
2020/04/20	0	0.00	7	54.47	54.50	-7	9,017	-0.08%
2020/04/17	24	54.15	2	54.20	53.20	22	8,961	0.25%
2020/04/16	1	53.50	0	0.00	54.00	1	8,864	0.01%
2020/04/15	28	53.28	3	53.27	54.00	25	8,778	0.28%
2020/04/14	6	53.07	7	52.67	53.00	-1	8,667	-0.01%
2020/04/13	0	0.00	2	51.20	50.50	-2	8,559	-0.02%
2020/04/09	3	50.67	0	0.00	50.50	3	8,580	0.03%
2020/04/08	6	51.50	3	51.87	51.20	3	8,555	0.04%
2020/04/07	1	52.70	0	0.00	51.70	1	8,548	0.01%
2020/04/01	2	51.95	6	52.35	52.50	-4	8,404	-0.05%
2020/03/31	2	50.05	3	49.65	51.00	-1	8,180	-0.01%
2020/03/30	0	0.00	4	46.88	46.85	-4	7,938	-0.05%
2020/03/27	44	47.26	0	0.00	46.85	44	7,876	0.56%
2020/03/26	0	0.00	10	43.60	44.20	-10	7,753	-0.13%
2020/03/25	15	43.38	3	42.60	43.60	12	7,689	0.16%
2020/03/23	0	0.00	1	38.70	38.25	-1	7,848	-0.01%
2020/03/20	1	41.15	5	40.08	40.50	-4	7,849	-0.05%
2020/03/19	2	37.35	7	36.95	38.15	-5	7,824	-0.06%
2020/03/18	3	41.23	1	43.30	40.00	2	7,764	0.03%
2020/03/17	14	43.01	1	42.70	42.60	13	7,660	0.17%
2020/03/13	1	43.40	1.1	45.01	45.00	-0.1	7,560	0.00%
2020/03/12	2	48.95	0.1	47.65	47.55	1.9	7,448	0.03%
2020/03/11	2	49.98	1	50.30	49.40	1	7,319	0.01%
2020/03/10	1	49.40	0	0.00	49.60	1	7,263	0.01%
2020/03/09	10	51.45	11	50.21	50.10	-1	7,117	-0.01%
2020/03/06	6	52.05	5	52.70	52.60	1	7,020	0.01%
2020/03/05	0.1	52.90	1	52.40	52.60	-0.9	6,992	-0.01%
2020/03/04	4	51.70	0	0.00	51.90	4	6,967	0.06%
2020/03/03	0	0.00	1	53.20	52.60	-1	6,897	-0.01%
2020/03/02	6	51.08	6.1	52.09	52.20	-0.1	6,841	0.00%
2020/02/27	10	52.98	4.1	52.10	52.10	5.9	6,759	0.09%
2020/02/26	14	53.87	4	53.80	53.90	10	6,686	0.15%
2020/02/25	0	0.00	5	54.64	54.40	-5	6,672	-0.07%
2020/02/24	3	54.93	1.2	55.32	55.30	1.8	6,702	0.03%
2020/02/21	27.2	55.60	1	56.70	54.90	26.2	6,633	0.39%
2020/02/20	3	56.90	3	57.73	58.00	0	6,321	0.00%
2020/02/19	2.3	58.35	2.1	59.80	57.70	0.2	6,154	0.00%
2020/02/18	1	59.10	12	58.73	58.30	-11	6,006	-0.18%
2020/02/17	1	59.00	0	0.00	58.70	1	5,922	0.02%
2020/02/14	3	58.43	2	59.10	58.90	1	5,789	0.02%
2020/02/13	2	58.05	8.1	57.84	59.00	-6.1	5,527	-0.11%
2020/02/12	5.1	56.37	1	56.30	56.00	4.1	5,085	0.08%
2020/02/11	14	55.30	30	55.19	55.80	-16	4,882	-0.33%
2020/02/10	6	52.83	18	53.55	54.30	-12	4,523	-0.27%
2020/02/07	0	0.00	1	52.70	51.90	-1	4,220	-0.02%
2020/02/05	0	0.00	1	51.40	51.40	-1	4,346	-0.02%
2020/02/04	0	0.00	1	51.10	50.90	-1	4,316	-0.02%
2020/02/03	1.1	50.73	2	50.10	51.10	-0.9	4,300	-0.02%
2020/01/31	0	0.00	3	51.10	51.20	-3	4,330	-0.07%
2020/01/30	1	50.80	0	0.00	50.80	1	4,358	0.02%
2020/01/20	0	0.00	2	52.50	52.20	-2	4,395	-0.05%
2020/01/17	0	0.00	3	51.70	51.90	-3	4,311	-0.07%
2020/01/16	2	51.30	1	51.30	51.20	1	4,218	0.02%
2020/01/09	1	50.41	0	0.00	50.20	1	4,397	0.02%
2020/01/06	23	49.62	1	49.85	50.00	22	4,421	0.50%
2020/01/03	0	0.00	5	49.95	50.20	-5	4,428	-0.11%
2020/01/02	10	50.30	5	50.00	50.00	5	4,433	0.11%
2019/12/31	1	49.70	1	49.70	49.70	0	4,409	0.00%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/27	3	50.80	3	50.60	50.50	0	4,349	0.00%
2019/12/24	2	50.80	0	0.00	50.80	2	4,499	0.04%
2019/12/23	1	51.20	0	0.00	50.90	1	4,519	0.02%
2019/12/20	1	52.00	0	0.00	52.00	1	4,684	0.02%
2019/12/19	1	52.70	1	53.00	52.40	0	4,869	0.00%
2019/12/18	40	52.55	41	52.70	52.70	-1	4,889	-0.02%
2019/12/17	0	0.00	3	51.37	51.40	-3	4,738	-0.06%
2019/12/16	1	50.81	1	51.50	51.20	0	4,757	0.00%
2019/12/13	0	0.00	2	51.30	51.10	-2	4,738	-0.04%
2019/12/03	2.1	50.71	0	0.00	51.00	2.1	5,282	0.04%
2019/11/29	1	50.40	0	0.00	50.30	1	5,368	0.02%
2019/11/26	2	51.30	0	0.00	51.40	2	5,572	0.04%
2019/11/22	0	0.00	6	51.90	52.00	-6	5,657	-0.11%
2019/11/21	0	0.00	1	51.90	51.80	-1	5,816	-0.02%
2019/11/20	0	0.00	1	51.00	51.10	-1	5,795	-0.02%
2019/11/19	0	0.00	1	51.00	50.80	-1	5,872	-0.02%
2019/11/18	0	50.50	1	50.00	50.40	-1	6,032	-0.02%
2019/11/15	3	49.15	0	0.00	49.05	3	6,428	0.05%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/11	0	0.00	10	51.15	51.30	-10	7,085	-0.14%
2019/11/07	0	51.10	7	51.50	51.10	-7	7,432	-0.09%
2019/11/05	16	53.10	4	52.78	52.60	12	7,449	0.16%
2019/11/04	2	51.70	0	0.00	52.30	2	7,357	0.03%
2019/10/30	2	50.90	5	51.50	50.70	-3	7,389	-0.04%
2019/10/29	5	52.10	5	52.08	51.50	0	7,347	0.00%
2019/10/28	2	51.50	3	51.50	51.50	-1	7,324	-0.01%
2019/10/23	0	50.00	0	0.00	49.80	0	7,276	0.00%
2019/10/17	0.1	49.60	0	0.00	49.30	0.1	7,309	0.00%
2019/10/16	0	0.00	1	49.20	49.20	-1	7,294	-0.01%
2019/10/14	1	49.85	0	0.00	49.75	1	7,402	0.01%
2019/10/08	0	0.00	1	49.70	49.70	-1	7,693	-0.01%
2019/10/02	2	50.00	1	50.00	50.10	1	7,934	0.01%
2019/10/01	1	49.65	2	49.23	49.45	-1	7,976	-0.01%
2019/09/27	1	50.10	4	49.79	49.65	-3	8,032	-0.04%
2019/09/25	0.1	52.30	1	53.50	51.80	-1	8,066	-0.01%
2019/09/24	3	53.57	5	53.44	53.90	-2	7,979	-0.03%
2019/09/23	3	52.20	0	0.00	52.30	3	7,952	0.04%
2019/09/20	9	51.76	9	51.19	51.10	0	8,281	0.00%
2019/09/19	3	50.87	2	51.40	50.90	1	8,405	0.01%
2019/09/18	2	51.00	2	51.50	51.10	0	8,555	0.00%
2019/09/17	2	51.15	2	51.90	51.20	0	8,635	0.00%
2019/09/16	3	51.73	1	51.50	51.70	2	8,714	0.02%
2019/09/12	2	52.05	4	52.75	52.70	-2	8,734	-0.02%
2019/09/11	12	53.69	20	52.30	52.30	-8	8,823	-0.09%
2019/09/10	1	52.80	0	0.00	53.30	1	8,828	0.01%
2019/09/09	1	53.00	4	53.65	53.30	-3	8,780	-0.03%
2019/09/06	14	52.45	1	52.60	52.40	13	8,627	0.15%
2019/09/05	0	0.00	2	52.20	52.40	-2	8,571	-0.02%
2019/09/04	1	50.70	0	0.00	50.70	1	8,444	0.01%
2019/09/02	2	51.25	3	51.40	51.40	-1	8,407	-0.01%
2019/08/30	1	53.20	1	52.20	52.80	0	8,226	0.00%
2019/08/29	1	53.10	1	52.60	52.60	0	8,179	0.00%
2019/08/28	1	52.90	1	52.80	53.00	0	8,140	0.00%
2019/08/27	1	52.70	0	0.00	52.20	1	8,115	0.01%
2019/08/26	10	53.23	8	52.96	52.70	2	8,061	0.02%
2019/08/23	0	0.00	1	52.90	53.00	-1	7,872	-0.01%
2019/08/22	2	52.70	2	52.90	53.30	0	7,829	0.00%
2019/08/21	0	0.00	4	53.08	53.10	-4	7,731	-0.05%
2019/08/20	11	52.18	26	52.65	52.80	-15	7,524	-0.20%
2019/08/19	1	50.40	3	50.87	50.80	-2	7,070	-0.03%
2019/08/16	1	47.95	3	48.87	49.60	-2	6,718	-0.03%
2019/08/15	3	46.78	5	46.45	46.30	-2	6,506	-0.03%
2019/08/14	2	50.20	0	0.00	48.20	2	6,395	0.03%
2019/08/13	3	49.40	0	0.00	49.40	3	6,243	0.05%
2019/08/12	40	49.95	41	49.47	49.45	-1	6,127	-0.02%
2019/08/08	3	47.00	3	46.80	46.80	0	5,960	0.00%
2019/08/07	11	46.15	6	45.96	46.20	5	5,917	0.08%
2019/08/06	22	45.72	61	45.87	46.50	-39	5,914	-0.66%
2019/08/05	40	45.58	30	45.50	45.60	10	5,859	0.17%
2019/08/02	40	45.49	10	45.50	45.20	30	5,864	0.51%
2019/08/01	1	46.40	0	0.00	45.55	1	5,812	0.02%
2019/07/31	0	0.00	1	47.00	46.80	-1	5,744	-0.02%
2019/07/26	1	48.75	0	0.00	48.70	1	5,685	0.02%
2019/07/22	0	0.00	1	48.40	48.35	-1	5,537	-0.02%
2019/07/19	3	48.22	1	48.00	48.20	2	5,577	0.04%
2019/07/18	1	48.10	1	48.05	48.05	0	5,493	0.00%
2019/07/17	1	48.20	1	48.50	48.90	0	5,448	0.00%
2019/07/16	2	50.10	1	49.55	48.80	1	5,380	0.02%
2019/07/15	5	50.40	0	0.00	49.90	5	5,272	0.09%
2019/07/11	1	53.00	2	53.40	52.80	-1	5,063	-0.02%
2019/07/09	0	0.00	1	52.40	52.30	-1	4,972	-0.02%
2019/07/02	1	52.70	1	53.80	54.20	0	4,750	0.00%
2019/06/28	0	0.00	1	53.20	53.20	-1	4,739	-0.02%
2019/06/27	4	52.25	9	52.51	53.40	-5	4,581	-0.11%
2019/06/26	0	0.00	1	49.80	50.00	-1	4,170	-0.02%
2019/06/25	0	0.00	6	48.08	47.75	-6	3,984	-0.15%
2019/06/24	1	46.70	0	0.00	46.90	1	3,885	0.03%
2019/06/21	2	46.80	0	0.00	46.40	2	3,819	0.05%
2019/06/20	2	47.45	3	47.70	47.50	-1	3,768	-0.03%
2019/06/18	10	46.80	12	46.95	47.05	-2	4,005	-0.05%
2019/06/17	1	45.40	0	0.00	44.80	1	3,948	0.03%
2019/06/14	0	0.00	1	45.00	45.25	-1	4,037	-0.02%
2019/06/13	1	44.55	6	44.99	44.55	-5	4,114	-0.12%
2019/06/12	0	44.55	0	0.00	44.45	0	4,140	0.00%
2019/06/11	1	44.55	0	0.00	44.45	1	4,158	0.02%
2019/06/05	1	45.20	0	0.00	44.85	1	4,237	0.02%
2019/05/29	2	44.50	0	0.00	44.40	2	4,598	0.04%
2019/05/24	0	44.70	0	0.00	44.50	0	5,182	0.00%
2019/05/21	0	45.35	0	0.00	45.00	0	5,911	0.00%
2019/05/17	1	44.95	1	45.50	44.90	0	6,113	0.00%
2019/05/16	1	45.05	0	0.00	44.95	1	6,412	0.02%
2019/05/15	3	47.77	0	0.00	46.80	3	6,446	0.05%
2019/05/06	3	48.35	1	48.25	48.05	2	6,786	0.03%
2019/04/30	0	0.00	2	49.20	49.65	-2	6,962	-0.03%
2019/04/29	1	49.75	6	49.60	49.60	-5	6,982	-0.07%
2019/04/26	1	51.10	0	0.00	50.80	1	6,989	0.01%
2019/04/25	2	52.00	0	0.00	51.30	2	7,103	0.03%
2019/04/18	2	51.50	0	0.00	51.20	2	7,282	0.03%
2019/04/15	0	0.00	1	50.50	50.50	-1	7,540	-0.01%
2019/04/12	0	0.00	3	50.90	49.90	-3	7,649	-0.04%
2019/04/11	1	50.80	1	51.20	50.80	0	7,721	0.00%
2019/04/10	1	51.30	3	51.40	51.00	-2	7,800	-0.03%
2019/04/08	5	51.98	0	0.00	51.40	5	8,215	0.06%
2019/04/03	0	0.00	7	51.79	51.20	-7	8,665	-0.08%
2019/04/02	0	0.00	1	49.00	49.80	-1	9,014	-0.01%
2019/04/01	1	49.25	1	49.85	49.30	0	9,380	0.00%
2019/03/29	1	49.35	0	0.00	49.10	1	9,440	0.01%
2019/03/27	6	49.00	0	0.00	49.00	6	9,779	0.06%
2019/03/26	3	49.40	0	0.00	49.30	3	9,742	0.03%
2019/03/25	0	0.00	18	49.25	49.15	-18	9,760	-0.18%
2019/03/22	1	50.70	0	0.00	50.50	1	9,734	0.01%
2019/03/21	0	0.00	2	49.30	50.50	-2	9,659	-0.02%
2019/03/19	0	0.00	5	48.00	48.00	-5	9,530	-0.05%
2019/03/18	2	47.30	0	0.00	47.40	2	9,614	0.02%
2019/03/14	18	46.60	0	0.00	45.95	18	9,587	0.19%
2019/03/13	0.1	46.35	0	0.00	46.25	0.1	9,640	0.00%
2019/03/12	0	0.00	2	46.90	46.65	-2	9,668	-0.02%
2019/03/11	0.1	46.65	1	46.30	46.65	-0.9	9,782	-0.01%
2019/03/07	3	46.95	0	0.00	46.70	3	9,953	0.03%
2019/03/06	0	0.00	4	47.58	47.75	-4	10,031	-0.04%
2019/02/27	4	48.20	0	0.00	47.90	4	10,060	0.04%
2019/02/26	5	47.55	1	48.00	47.70	4	9,914	0.04%
2019/02/25	1	45.60	0	0.00	46.10	1	9,622	0.01%
2019/02/22	0	0.00	1	45.85	45.60	-1	9,614	-0.01%
2019/02/21	4	46.66	5.1	46.71	45.50	-1.1	9,562	-0.01%
2019/02/20	2	45.50	1.1	46.00	46.00	1	9,284	0.01%
2019/02/19	1	44.80	2	44.75	44.80	-1	9,157	-0.01%
2019/02/18	1	44.20	3.1	44.60	44.65	-2.1	9,236	-0.02%
2019/02/15	0	0.00	3.1	43.66	44.00	-3.1	9,092	-0.03%
2019/02/13	7	42.00	6.1	41.72	42.90	0.9	8,705	0.01%
2019/02/12	0.2	42.00	10.1	41.67	41.70	-9.9	8,571	-0.12%
2019/02/11	0.2	41.00	0.1	41.00	40.75	0.1	8,450	0.00%
2019/01/29	0	0.00	1	40.00	40.25	-1	8,408	-0.01%
2019/01/28	0.2	40.30	0	0.00	40.30	0.2	8,391	0.00%
2019/01/25	0	40.40	31	40.01	40.00	-31	8,403	-0.37%
2019/01/24	1	40.10	1	41.10	39.95	0	8,410	0.00%
2019/01/23	0	0.00	2	40.53	40.80	-2	8,328	-0.02%
2019/01/22	1	40.00	1	40.50	39.85	0	8,344	0.00%
2019/01/21	0.1	40.25	0	0.00	40.40	0.1	8,351	0.00%
2019/01/18	1	39.90	0	0.00	39.80	1	8,403	0.01%
2019/01/17	1.1	39.90	2	40.40	39.85	-0.9	8,447	-0.01%
2019/01/16	3.1	39.92	0	0.00	39.70	3.1	8,393	0.04%
2019/01/15	0.1	39.80	5	39.50	39.80	-4.9	8,382	-0.06%
2019/01/11	2	39.68	0	0.00	39.50	2	8,398	0.02%
2019/01/10	1.1	39.85	0	0.00	40.15	1.1	8,360	0.01%
2019/01/09	11.2	40.15	1	39.80	39.80	10.2	8,352	0.12%
2019/01/08	3	41.13	1	41.50	40.85	2	8,174	0.02%
2019/01/07	0	41.35	0	0.00	41.15	0	8,064	0.00%
2019/01/04	6	38.67	0	0.00	39.20	6	7,973	0.08%
2019/01/03	1	38.80	1	38.60	38.65	0	7,928	0.00%
2018/12/28	1	39.87	1	39.65	40.20	0	7,801	0.00%
2018/12/27	4	41.13	1	41.20	40.45	3	7,688	0.04%
2018/12/26	13	43.38	7	41.54	41.30	6	7,361	0.08%
2018/12/25	2	43.53	3	43.98	44.90	-1	6,817	-0.01%
2018/12/24	2	42.13	7	42.72	43.55	-5	6,266	-0.08%
2018/12/22	2.1	39.80	1	39.90	39.70	1.1	5,869	0.02%
2018/12/21	1	39.95	1	39.75	38.75	0	5,801	0.00%
2018/12/18	0	38.10	1	37.90	37.85	-1	5,439	-0.02%
2018/12/13	0	39.00	0	0.00	38.70	0	5,354	0.00%
2018/12/12	1.1	39.15	0	0.00	39.05	1.1	5,307	0.02%
2018/12/11	1	39.10	0	0.00	39.00	1	5,259	0.02%
2018/12/07	1	39.75	1	40.05	40.05	0	5,145	0.00%
2018/12/06	2	40.25	1	40.70	39.20	1	5,147	0.02%
2018/12/04	3	41.75	0	0.00	41.70	3	5,152	0.06%
2018/12/03	4.1	40.57	28	40.43	41.10	-23.9	5,077	-0.47%
2018/11/29	10	39.90	0	0.00	38.60	10	4,884	0.21%
2018/11/28	0.1	39.40	1	37.85	39.40	-0.9	4,733	-0.02%
2018/11/27	1	37.45	0	0.00	37.15	1	4,594	0.02%
2018/11/26	1	37.40	1	37.85	37.90	0	4,559	0.00%
2018/11/23	0	0.00	1	38.10	38.05	-1	4,609	-0.02%
2018/11/22	1	38.60	2	38.08	38.00	-1	4,684	-0.02%
2018/11/21	2	36.93	0	0.00	37.05	2	4,700	0.04%
2018/11/20	7	38.08	0	0.00	38.25	7	4,633	0.15%
2018/11/19	1	38.70	1	39.05	39.20	0	4,569	0.00%
2018/11/16	4	37.45	0	0.00	38.50	4	4,576	0.09%
2018/11/15	4	38.45	0	0.00	38.30	4	4,481	0.09%
2018/11/14	0.1	40.75	0	0.00	40.20	0.1	4,495	0.00%
2018/11/12	2	41.60	0	0.00	41.45	2	4,841	0.04%
2018/11/02	0.1	42.15	0	0.00	42.05	0.1	5,347	0.00%
2018/11/01	0	0.00	10	41.54	42.50	-10	5,348	-0.19%
2018/10/30	0.1	39.25	0	0.00	39.00	0.1	5,361	0.00%
2018/10/29	9.1	39.84	0	0.00	39.90	9.1	5,366	0.17%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/18	0	0.00	1	41.25	40.65	-1	6,136	-0.02%
2018/10/15	0	0.00	0	43.00	41.75	0	6,534	0.00%
2018/10/11	5	41.78	5	41.87	41.70	0	6,817	0.00%
2018/10/09	30	46.93	0	0.00	46.30	30	6,766	0.44%
2018/10/08	3	47.10	0	47.60	47.60	3	6,735	0.04%
2018/10/05	1	46.55	2	46.88	46.15	-1	6,728	-0.01%
2018/10/01	1	49.10	0	0.00	49.20	1	6,911	0.01%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/17	2	51.50	0	0.00	51.60	2	7,234	0.03%
2018/08/29	1	54.00	0	0.00	53.00	1	8,043	0.01%
2018/08/27	0	0.00	2	52.65	52.80	-2	8,079	-0.02%
2018/08/24	0	51.70	0	0.00	51.50	0	8,111	0.00%
2018/08/23	1	51.50	0	0.00	51.90	1	8,243	0.01%
2018/08/22	0	0.00	0.1	52.00	51.30	-0.1	8,319	0.00%
2018/08/20	1	49.00	0	0.00	49.00	1	8,274	0.01%
2018/08/17	1.1	51.09	0	0.00	50.30	1.1	8,296	0.01%
2018/08/14	0	56.50	0.1	56.50	56.40	0	8,167	0.00%
2018/08/13	1.1	54.52	0	0.00	54.80	1.1	8,390	0.01%
2018/08/09	2	57.30	2	57.30	57.10	0	9,040	0.00%
2018/08/08	1	59.20	1	57.40	57.40	0	9,330	0.00%
2018/08/07	10	57.67	0	0.00	57.60	10	9,430	0.11%
2018/08/03	0	59.50	0	0.00	58.90	0	9,636	0.00%
2018/08/01	0	0.00	1	61.90	61.40	-1	9,899	-0.01%
2018/07/31	1	61.00	3	61.33	61.40	-2	9,873	-0.02%
2018/07/30	2	62.30	2	60.10	60.30	0	9,961	0.00%
2018/07/27	3	62.97	3	63.30	62.70	0	9,989	0.00%
2018/07/26	7	65.24	0	0.00	63.40	7	9,945	0.07%
2018/07/25	3	65.87	4	66.30	66.30	-1	9,752	-0.01%
2018/07/24	1	62.30	4	62.25	62.40	-3	9,346	-0.03%
2018/07/23	1	59.20	2	57.95	57.70	-1	9,108	-0.01%
2018/07/20	3	60.53	0	0.00	58.00	3	9,078	0.03%
2018/07/18	2	61.90	1	63.20	62.80	1	8,980	0.01%
2018/07/12	1	58.80	0	0.00	58.20	1	9,086	0.01%
2018/07/09	2	62.10	0	0.00	61.60	2	9,201	0.02%
2018/07/05	1	64.40	0	0.00	63.70	1	9,486	0.01%
2018/07/04	0.1	67.80	0	0.00	67.70	0.1	9,449	0.00%
2018/06/28	0	0.00	2	66.70	65.30	-2	9,593	-0.02%
2018/06/25	2	67.60	1	67.00	67.90	1	9,618	0.01%
2018/06/22	3	67.57	2	68.45	67.50	1	9,587	0.01%
2018/06/21	1	72.60	0	0.00	71.60	1	9,489	0.01%
2018/06/19	0	0.00	1	74.90	76.50	-1	9,505	-0.01%
2018/06/15	4	74.48	0	0.00	73.90	4	9,390	0.04%
2018/06/14	1	76.20	0	0.00	75.10	1	9,317	0.01%
2018/06/12	2	76.20	0	0.00	77.20	2	9,510	0.02%
2018/06/11	2	77.00	14	77.43	77.50	-12	9,498	-0.13%
2018/06/08	1	76.20	0	0.00	74.50	1	9,390	0.01%
2018/06/06	3	76.43	0	0.00	76.40	3	9,451	0.03%
2018/06/05	1	76.50	1	76.80	76.20	0	9,464	0.00%
2018/06/04	2	79.25	0	0.00	78.80	2	9,714	0.02%
2018/05/29	1	81.50	0	0.00	80.80	1	9,810	0.01%
2018/05/28	12	81.90	3	81.50	82.20	9	9,801	0.09%
2018/05/25	1	84.40	0	0.00	83.50	1	9,755	0.01%
2018/05/24	2	87.05	0	0.00	86.40	2	9,690	0.02%
2018/05/21	11.1	86.99	11	88.61	86.30	0.1	9,635	0.00%
2018/05/18	0	0.00	2	82.20	85.20	-2	9,483	-0.02%
2018/05/17	6	77.73	10	79.85	80.60	-4	9,237	-0.04%
2018/05/16	12	80.47	11	76.65	75.60	1	9,016	0.01%
2018/05/15	11	77.56	12	79.02	79.10	-1	8,824	-0.01%
2018/05/14	10	76.90	13	77.11	77.50	-3	8,869	-0.03%
2018/05/10	5	74.92	5	75.80	76.00	0	8,738	0.00%
2018/05/09	2	72.00	1	71.90	71.90	1	8,561	0.01%
2018/05/07	0	0.00	6	70.60	71.60	-6	8,561	-0.07%
2018/04/30	1	63.60	0	0.00	65.40	1	9,013	0.01%
2018/04/23	0	0.00	1	63.90	65.40	-1	9,242	-0.01%
2018/04/20	16	64.78	0	0.00	64.50	16	9,316	0.17%
2018/04/19	2	67.65	0	0.00	67.10	2	9,236	0.02%
2018/04/13	1	69.50	4	69.43	69.50	-3	9,646	-0.03%
2018/04/12	3	71.00	0	0.00	71.20	3	9,783	0.03%
2018/04/09	0	0.00	7	71.01	70.00	-7	9,651	-0.07%
2018/04/03	0	68.50	2	68.45	68.50	-2	9,496	-0.02%
2018/03/31	0	0.00	1	66.70	66.80	-1	9,370	-0.01%
2018/03/30	3	67.90	0	0.00	66.10	3	9,371	0.03%
2018/03/29	0	67.60	4	67.80	67.90	-4	9,346	-0.04%
2018/03/28	0	0.00	1	68.40	66.80	-1	9,330	-0.01%
2018/03/27	0	67.60	1	68.00	67.60	-1	9,274	-0.01%
2018/03/23	2	64.40	4	66.80	66.60	-2	9,455	-0.02%
2018/03/22	2	66.00	25	66.00	66.00	-23	9,397	-0.24%
2018/03/21	10	66.85	0	0.00	66.70	10	9,471	0.11%
2018/03/19	1	67.80	0	0.00	66.90	1	9,804	0.01%
2018/03/16	8	67.45	11	68.26	69.10	-3	9,671	-0.03%
2018/03/14	0	0.00	1	66.20	66.30	-1	9,556	-0.01%
2018/03/13	7	66.41	15	66.83	66.30	-8	9,590	-0.08%
2018/03/12	4	67.50	3	66.80	66.60	1	9,519	0.01%
2018/03/09	7	69.84	0	0.00	69.40	7	9,414	0.07%
2018/03/08	16	75.41	8	72.56	72.40	8	9,334	0.09%
2018/03/07	3	72.97	2	72.00	72.70	1	8,991	0.01%
2018/03/06	2	69.60	2	69.10	69.30	0	8,905	0.00%
2018/03/05	13	69.26	13	70.62	69.90	0	8,961	0.00%
2018/03/02	3	69.00	0	0.00	68.10	3	8,984	0.03%
2018/03/01	3	68.77	1	70.30	70.80	2	9,006	0.02%
2018/02/27	5	71.38	1	72.00	70.30	4	8,924	0.04%
2018/02/26	1	72.80	1	72.70	72.60	0	8,835	0.00%
2018/02/23	1	74.80	4	73.08	72.10	-3	8,758	-0.03%
2018/02/22	1	72.70	2	72.95	72.50	-1	8,743	-0.01%
2018/02/21	0	0.00	4	72.15	74.10	-4	8,709	-0.05%
2018/02/12	1	68.50	2	67.35	67.40	-1	8,591	-0.01%
2018/02/09	1	68.00	0	0.00	66.30	1	8,509	0.01%
2018/02/08	2	65.75	2	65.90	67.00	0	8,355	0.00%
2018/02/07	2	67.70	1	66.50	66.00	1	8,327	0.01%
2018/02/06	3	64.00	11	64.52	64.70	-8	8,225	-0.10%
2018/02/05	16	69.39	1	69.90	69.00	15	8,162	0.18%
2018/02/02	3.1	73.06	3	74.07	74.40	0.1	8,218	0.00%
2018/02/01	1	74.10	0	0.00	71.70	1	8,375	0.01%
2018/01/31	5.1	73.21	5	73.16	72.70	0.1	8,392	0.00%
2018/01/30	16.1	73.24	0	0.00	74.20	16.1	8,342	0.19%
2018/01/29	6.1	72.18	10	74.03	75.00	-3.9	8,311	-0.05%
2018/01/26	3	70.89	0	0.00	70.40	3	8,146	0.04%
2018/01/25	0	0.00	2	72.30	72.80	-2	8,089	-0.02%
2018/01/24	1	70.30	5	71.58	70.30	-4	8,017	-0.05%
2018/01/23	2	67.70	0	0.00	67.00	2	7,896	0.03%
2018/01/22	1	66.40	0	0.00	67.30	1	7,883	0.01%
2018/01/18	3	64.50	0	0.00	64.20	3	7,966	0.04%
2018/01/12	2	67.70	1	67.60	65.60	1	8,190	0.01%
2018/01/11	2	64.75	11	68.00	68.00	-9	8,023	-0.11%
2018/01/10	3	60.50	1	62.50	61.90	2	7,768	0.03%
2018/01/09	0	0.00	1	62.50	61.50	-1	7,634	-0.01%
2018/01/08	0	0.00	12	60.37	61.00	-12	7,466	-0.16%
2018/01/05	11	58.66	1	58.10	58.20	10	7,233	0.14%
2018/01/04	1	57.90	5	58.00	59.20	-4	7,106	-0.06%
2018/01/03	0	55.00	0	0.00	55.30	0	6,888	0.00%
2018/01/02	0	0.00	1	52.90	52.80	-1	6,782	-0.01%