技嘉 (2376)-第一金-忠孝券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	0	297.00	3	297.50	295.50	-3	21,500	-0.01%
2024/04/25	3.1	290.84	0	0.00	290.50	3.1	21,841	0.01%
2024/04/24	2.1	298.71	9	295.39	299.50	-6.9	21,890	-0.03%
2024/04/23	12.3	284.38	11	282.23	281.00	1.3	21,915	0.01%
2024/04/22	1.3	285.04	21	287.86	282.50	-19.7	21,890	-0.09%
2024/04/19	6.1	289.97	2	300.00	292.50	4.1	21,857	0.02%
2024/04/18	7	302.43	1	302.50	302.00	6	21,884	0.03%
2024/04/17	7.3	304.28	4	305.88	308.00	3.3	22,149	0.01%
2024/04/16	2.2	303.97	0	0.00	302.00	2.2	22,111	0.01%
2024/04/15	19.3	304.91	1	303.50	302.00	18.3	22,218	0.08%
2024/04/12	3.1	322.35	9	322.89	318.00	-5.9	22,071	-0.03%
2024/04/11	2.1	320.31	1	320.51	320.50	1.1	22,015	0.00%
2024/04/10	16	336.81	3	327.67	320.00	13	21,964	0.06%
2024/04/09	0	0.00	0.2	337.11	335.00	-0.2	21,664	0.00%
2024/04/08	3.5	330.12	20.3	331.31	340.00	-16.8	21,721	-0.08%
2024/04/03	0	314.00	0.1	316.00	317.50	-0.1	21,494	0.00%
2024/04/02	6.3	314.51	3.1	313.85	317.00	3.2	21,370	0.02%
2024/04/01	0.1	319.48	1	319.50	318.50	-0.9	21,222	0.00%
2024/03/29	11.1	316.33	11.1	319.89	316.00	0.1	21,146	0.00%
2024/03/28	6.2	308.89	9	312.61	313.00	-2.8	20,885	-0.01%
2024/03/27	6.4	305.16	17.4	307.03	310.00	-11	20,888	-0.05%
2024/03/26	1.2	306.12	18.1	305.25	304.50	-16.9	20,952	-0.08%
2024/03/25	24.8	307.21	6	309.00	306.00	18.8	20,978	0.09%
2024/03/22	38.4	300.15	19.5	301.28	303.00	18.9	21,011	0.09%
2024/03/21	35.2	291.58	9	291.28	291.00	26.2	20,568	0.13%
2024/03/20	14.6	300.80	2	298.50	295.00	12.6	20,540	0.06%
2024/03/19	26.3	307.56	4	306.63	305.00	22.3	20,591	0.11%
2024/03/18	7.5	310.83	7	308.36	310.50	0.5	20,605	0.00%
2024/03/15	6.1	313.70	2	319.50	313.00	4.1	20,670	0.02%
2024/03/14	6.8	318.19	2	318.00	317.50	4.8	20,584	0.02%
2024/03/13	10.9	333.65	1	334.00	328.00	9.9	20,968	0.05%
2024/03/12	9.7	357.26	4.5	359.29	355.00	5.2	20,947	0.02%
2024/03/11	17.2	359.94	15	370.53	360.00	2.2	21,071	0.01%
2024/03/08	6	361.42	10.2	367.66	358.00	-4.2	20,879	-0.02%
2024/03/07	13.1	362.35	8.5	360.85	359.00	4.6	20,680	0.02%
2024/03/06	3	362.68	1	365.50	362.50	2	20,673	0.01%
2024/03/05	1	359.50	5	359.62	361.50	-4	20,875	-0.02%
2024/03/04	11	365.95	12.2	372.07	354.50	-1.2	20,978	-0.01%
2024/03/01	5.1	353.99	6	357.52	361.00	-0.9	20,553	0.00%
2024/02/29	2.3	341.43	17	343.03	345.00	-14.7	20,268	-0.07%
2024/02/27	15.9	334.30	1	328.00	334.00	14.9	20,072	0.07%
2024/02/26	5.6	336.57	1	335.00	335.00	4.6	20,034	0.02%
2024/02/23	8.1	348.86	9.2	350.75	342.50	-1.1	20,105	-0.01%
2024/02/22	23	357.13	12	363.63	347.00	11	20,284	0.05%
2024/02/21	7.5	348.44	5	349.50	347.50	2.5	19,874	0.01%
2024/02/20	9.2	354.18	6.1	352.55	357.00	3.1	19,790	0.02%
2024/02/19	10.1	365.86	9.1	370.25	366.50	1	19,592	0.00%
2024/02/16	13	379.23	3.2	387.14	381.00	9.8	19,637	0.05%
2024/02/15	6	365.92	58.3	363.03	370.50	-52.3	19,260	-0.27%
2024/02/05	4	339.36	3	339.33	337.00	1	18,948	0.01%
2024/02/02	20.1	333.71	18.4	323.22	333.00	1.7	18,947	0.01%
2024/02/01	2	304.75	6	305.67	313.50	-4	18,987	-0.02%
2024/01/31	15	309.03	3.3	313.52	309.00	11.7	19,098	0.06%
2024/01/30	1.1	307.80	7.5	305.33	305.00	-6.4	19,085	-0.03%
2024/01/29	1.3	288.12	5.1	293.02	295.00	-3.8	19,111	-0.02%
2024/01/26	5	285.70	5	284.20	284.00	0	19,311	0.00%
2024/01/25	2	293.00	2.5	296.79	292.00	-0.5	19,532	0.00%
2024/01/24	1	294.93	12.1	293.30	293.50	-11.1	19,400	-0.06%
2024/01/23	7.5	291.63	5	293.80	291.00	2.5	19,559	0.01%
2024/01/22	17	292.00	21.1	291.48	297.50	-4.1	19,345	-0.02%
2024/01/19	0	269.50	9.7	265.66	270.50	-9.7	18,793	-0.05%
2024/01/18	0.2	254.97	1	253.02	256.00	-0.8	18,715	0.00%
2024/01/17	9.3	259.60	5.4	262.90	257.00	4	18,829	0.02%
2024/01/16	3	260.67	2	261.50	261.50	1	18,890	0.01%
2024/01/15	3.1	261.51	2.2	263.86	260.50	0.9	19,056	0.00%
2024/01/12	5	262.10	2.3	264.06	262.00	2.7	19,319	0.01%
2024/01/11	4.8	259.55	17.5	257.88	263.00	-12.8	19,423	-0.07%
2024/01/10	5.1	248.21	0.1	248.50	247.50	5	19,718	0.03%
2024/01/09	1	253.00	7	251.71	252.00	-6	19,960	-0.03%
2024/01/08	3.4	244.49	4	241.38	241.50	-0.6	19,988	0.00%
2024/01/05	9.1	243.35	2	244.50	243.00	7.1	20,430	0.03%
2024/01/04	3	248.83	2	247.50	247.00	1	20,781	0.00%
2024/01/03	6.4	249.62	4	248.25	247.50	2.4	21,367	0.01%
2024/01/02	10.8	253.76	7	253.43	255.00	3.8	21,383	0.02%
2023/12/29	4	266.75	5.2	267.67	266.00	-1.2	21,203	-0.01%
2023/12/28	1	266.50	5	265.50	265.50	-4	21,225	-0.02%
2023/12/27	4	262.13	3	262.00	264.00	1	21,380	0.00%
2023/12/26	3	262.67	2.1	263.26	264.00	0.9	21,804	0.00%
2023/12/25	0.1	263.00	3.1	262.52	263.50	-3.1	22,253	-0.01%
2023/12/22	5	260.90	0	261.00	259.00	5	22,547	0.02%
2023/12/21	6	256.58	2	261.50	262.00	4	22,777	0.02%
2023/12/20	9	262.67	8	261.81	261.50	1	23,024	0.00%
2023/12/19	6.3	258.20	12	256.46	260.00	-5.7	23,341	-0.02%
2023/12/18	6	257.75	0.1	257.49	255.50	5.9	23,623	0.03%
2023/12/15	13	256.92	4.1	254.40	254.00	8.9	24,052	0.04%
2023/12/14	15	256.47	9.3	257.49	257.50	5.8	24,102	0.02%
2023/12/13	5.5	252.55	3	252.00	250.00	2.5	24,239	0.01%
2023/12/12	4.2	252.64	2	252.25	250.50	2.2	24,357	0.01%
2023/12/11	4.9	255.03	0	0.00	251.50	4.9	24,544	0.02%
2023/12/08	23.3	266.27	32.2	264.93	258.50	-8.9	24,567	-0.04%
2023/12/07	18	255.42	17	255.38	259.50	1	24,442	0.00%
2023/12/06	6.2	240.19	21	243.26	243.50	-14.9	24,601	-0.06%
2023/12/05	7	230.93	7	230.29	228.50	0	24,768	0.00%
2023/12/04	18	240.58	12	243.67	236.00	6	25,017	0.02%
2023/12/01	6	246.08	9	246.56	246.00	-3	25,087	-0.01%
2023/11/30	7	246.36	10.1	247.89	250.00	-3.1	25,309	-0.01%
2023/11/29	11.1	243.95	16.1	244.22	243.50	-5	25,290	-0.02%
2023/11/28	4.1	234.98	5	233.20	235.00	-1	25,443	0.00%
2023/11/27	8	231.18	8	229.75	230.00	0	26,463	0.00%
2023/11/24	5	234.50	6	233.58	232.00	-1	26,978	0.00%
2023/11/22	15	234.67	15.2	234.94	233.50	-0.1	27,809	0.00%
2023/11/21	28	242.93	28.1	241.45	244.00	-0.1	27,996	0.00%
2023/11/20	17.1	231.68	18	231.69	233.00	-1	28,514	0.00%
2023/11/17	12.1	230.79	9	230.28	230.50	3.1	28,784	0.01%
2023/11/16	18	232.19	21	232.29	233.00	-3	29,414	-0.01%
2023/11/15	13.1	231.77	13.3	233.95	228.50	-0.2	29,340	0.00%
2023/11/14	6.1	228.50	17	229.00	229.50	-11	29,350	-0.04%
2023/11/13	5	227.50	5	226.60	225.50	0	29,605	0.00%
2023/11/10	9.2	226.44	7	226.36	230.50	2.2	29,695	0.01%
2023/11/09	10.7	230.69	16.4	230.75	231.00	-5.7	29,822	-0.02%
2023/11/08	18.5	225.33	28	226.71	224.50	-9.6	29,683	-0.03%
2023/11/07	19.1	218.21	10.1	217.85	220.50	9	29,783	0.03%
2023/11/06	7.1	220.36	14	215.86	220.00	-6.9	30,121	-0.02%
2023/11/03	22	223.68	4	227.13	220.50	18	30,274	0.06%
2023/11/02	20	228.25	16	231.13	226.50	4	30,540	0.01%
2023/11/01	5	219.09	10	220.00	221.00	-5	30,490	-0.02%
2023/10/31	16.1	222.55	12	222.71	217.50	4.1	30,708	0.01%
2023/10/30	2	233.00	1	238.50	232.50	1	30,679	0.00%
2023/10/27	7.1	235.29	9	236.22	235.50	-1.9	30,856	-0.01%
2023/10/26	21.5	232.91	18	231.89	232.00	3.5	31,051	0.01%
2023/10/25	3	247.50	3	248.50	245.50	0	31,115	0.00%
2023/10/24	16	242.59	15	244.13	247.00	1	31,257	0.00%
2023/10/23	12	242.63	11	243.82	239.00	1	31,608	0.00%
2023/10/20	10	238.60	9	238.17	241.50	1	32,203	0.00%
2023/10/19	3.5	244.93	6.2	243.97	243.00	-2.7	32,573	-0.01%
2023/10/18	24.7	249.86	18	251.97	246.00	6.7	33,002	0.02%
2023/10/17	3	265.50	3	264.33	261.50	0	32,569	0.00%
2023/10/16	10.2	266.94	13	266.38	265.50	-2.9	32,685	-0.01%
2023/10/13	34.5	270.25	30	275.68	271.00	4.5	33,080	0.01%
2023/10/12	43	285.38	30.1	284.34	284.50	12.9	32,909	0.04%
2023/10/11	19	296.17	18.1	292.67	274.00	0.9	33,130	0.00%
2023/10/06	5	291.00	29	292.55	289.50	-24	33,267	-0.07%
2023/10/05	12	287.04	8.1	287.75	288.00	4	33,634	0.01%
2023/10/04	3	283.67	2	286.00	287.50	1	33,823	0.00%
2023/10/03	17	291.91	17.2	290.14	290.00	-0.2	34,036	0.00%
2023/10/02	67.3	294.23	112.8	291.10	290.00	-45.5	34,069	-0.13%	大賣/
2023/09/28	36.8	286.81	12	284.04	281.50	24.8	33,874	0.07%
2023/09/27	11.1	281.60	28.5	281.51	284.50	-17.4	33,745	-0.05%
2023/09/26	14.4	280.08	22.5	279.93	275.50	-8.1	33,843	-0.02%
2023/09/25	13	274.73	10	274.30	274.50	3	33,822	0.01%
2023/09/22	28	272.29	18.3	272.38	279.00	9.8	33,668	0.03%
2023/09/21	30.6	264.29	22.5	261.96	268.50	8.2	33,359	0.02%
2023/09/20	75.2	266.40	20.5	260.12	263.50	54.7	33,008	0.17%
2023/09/19	10.1	259.30	12.1	260.08	253.50	-2	32,760	-0.01%
2023/09/18	24.4	259.46	19.1	259.34	260.00	5.3	32,765	0.02%
2023/09/15	4.1	274.11	2	272.50	271.50	2.1	32,493	0.01%
2023/09/14	20	277.65	15	278.44	278.00	5	32,446	0.02%
2023/09/13	12.2	266.96	18	268.19	267.50	-5.8	32,186	-0.02%
2023/09/12	12.1	273.50	11	274.05	270.50	1.1	32,289	0.00%
2023/09/11	46.3	285.35	31	281.29	279.50	15.3	32,135	0.05%
2023/09/08	7.2	317.66	7.2	313.53	307.50	0.1	31,678	0.00%
2023/09/07	7	306.79	7.4	308.55	314.50	-0.3	31,645	0.00%
2023/09/06	11	309.95	6	311.67	306.50	5	31,971	0.02%
2023/09/05	6.1	310.20	11.2	311.30	311.00	-5.1	32,151	-0.02%
2023/09/04	21.2	319.20	28	318.29	316.00	-6.9	31,990	-0.02%
2023/09/01	10.2	339.55	7.2	331.25	323.00	3	32,027	0.01%
2023/08/31	17.1	345.07	15	344.40	341.00	2.1	31,778	0.01%
2023/08/30	11.3	365.10	11.3	366.55	354.00	-0.1	31,011	0.00%
2023/08/29	8.4	351.79	8.3	353.13	354.00	0.1	31,023	0.00%
2023/08/28	11	340.05	15.2	343.47	345.00	-4.2	30,750	-0.01%
2023/08/25	20.3	342.72	15	346.50	342.50	5.3	30,385	0.02%
2023/08/24	40.3	351.73	37.5	356.39	354.00	2.8	30,075	0.01%
2023/08/23	24.3	330.79	10	333.15	334.50	14.3	29,494	0.05%
2023/08/22	20.1	328.39	30	334.02	335.50	-9.9	30,070	-0.03%
2023/08/21	7	311.79	1	311.00	310.50	6	29,770	0.02%
2023/08/18	1.3	327.02	16	326.00	312.00	-14.7	29,911	-0.05%
2023/08/17	7.3	330.90	10.1	330.13	331.00	-2.9	29,649	-0.01%
2023/08/16	25.2	323.96	15.7	325.13	334.50	9.5	29,316	0.03%
2023/08/15	9.6	314.80	29.3	313.44	316.00	-19.7	29,189	-0.07%
2023/08/14	10.5	293.77	7.4	290.29	296.00	3.1	29,144	0.01%
2023/08/11	9	303.50	14	303.64	300.50	-5	29,103	-0.02%
2023/08/10	20.2	299.50	3.1	301.94	296.00	17.1	28,971	0.06%
2023/08/09	13.6	335.81	25.1	341.13	328.50	-11.6	28,392	-0.04%
2023/08/08	24.8	338.41	18.4	337.35	333.50	6.5	27,833	0.02%
2023/08/07	4	326.50	12.8	324.42	336.50	-8.8	27,317	-0.03%
2023/08/04	89	299.47	89.4	313.77	306.00	-0.4	27,098	0.00%
2023/08/02	34	305.34	35.1	300.22	297.00	-1.1	26,783	0.00%
2023/08/01	27.2	316.96	2	316.75	319.00	25.2	26,423	0.10%
2023/07/31	8.1	331.19	2.1	349.23	314.00	6	26,171	0.02%
2023/07/28	13	339.33	14.7	344.09	347.50	-1.7	25,871	-0.01%
2023/07/27	5.4	334.64	28	341.33	332.00	-22.6	25,518	-0.09%
2023/07/26	21.5	335.03	8	340.88	333.00	13.5	25,212	0.05%
2023/07/25	27.3	362.94	16.2	364.96	352.50	11.1	24,586	0.04%
2023/07/24	1.1	331.62	10.2	334.87	354.50	-9.2	23,766	-0.04%
2023/07/21	42.2	305.73	37.5	311.09	322.50	4.7	23,010	0.02%
2023/07/20	1.3	301.80	3.8	305.50	305.00	-2.5	22,300	-0.01%
2023/07/19	8.9	301.56	5.3	304.88	298.50	3.6	22,068	0.02%
2023/07/18	2.4	293.13	9	306.01	312.50	-6.6	21,625	-0.03%
2023/07/17	2	290.52	35	291.40	293.50	-33	20,944	-0.16%
2023/07/14	41.3	295.77	11.1	301.55	296.00	30.2	20,668	0.15%
2023/07/13	92.2	321.78	24.4	324.78	295.50	67.8	20,034	0.34%
2023/07/12	4.3	286.64	58.5	294.98	304.00	-54.2	19,203	-0.28%
2023/07/11	13.3	278.17	11.1	275.62	276.50	2.2	18,647	0.01%
2023/07/10	0.1	274.00	3	270.00	273.50	-2.9	18,304	-0.02%
2023/07/07	1	260.00	6.5	256.24	261.00	-5.5	17,909	-0.03%
2023/07/06	1.1	264.10	0	0.00	264.00	1.1	17,667	0.01%
2023/07/05	3.1	266.92	5	265.50	265.00	-1.9	17,349	-0.01%
2023/07/04	48	265.49	7	264.14	272.50	41	16,996	0.24%
2023/07/03	5	250.91	5	253.50	248.00	0	16,641	0.00%
2023/06/30	5	240.10	209	236.57	243.50	-204	16,329	-1.25%	大賣/鉅額交易
2023/06/29	102	230.00	2	229.00	233.00	100	16,120	0.62%	大買/
2023/06/28	25.1	235.19	11	230.50	227.00	14.1	15,875	0.09%
2023/06/27	100.1	237.15	5	236.00	233.00	95.1	15,635	0.61%
2023/06/26	5.1	242.73	17.1	248.70	243.50	-12	15,298	-0.08%
2023/06/21	2	260.14	1.1	258.38	260.00	0.9	15,061	0.01%
2023/06/20	11.4	252.43	15.1	255.10	256.00	-3.8	14,909	-0.03%
2023/06/19	22.1	251.40	92	251.46	252.50	-69.9	14,742	-0.47%
2023/06/16	9	255.83	34.1	258.44	254.50	-25.1	14,558	-0.17%
2023/06/15	31.1	247.32	14.4	246.86	246.00	16.7	14,123	0.12%
2023/06/14	4.2	244.65	71.2	243.41	242.50	-67	13,790	-0.49%
2023/06/13	1.3	245.58	1.5	248.07	245.00	-0.2	13,545	0.00%
2023/06/12	17.1	250.76	8	250.75	243.00	9.1	13,144	0.07%
2023/06/09	13	234.92	2	233.25	240.50	11	12,421	0.09%
2023/06/08	7	222.07	16	219.03	219.00	-9	11,937	-0.08%
2023/06/07	6	217.17	7	218.93	224.50	-1	11,744	-0.01%
2023/06/06	6	210.00	2	209.75	209.00	4	11,416	0.04%
2023/06/05	11.1	203.25	2	203.75	211.50	9.1	11,220	0.08%
2023/06/02	51	204.01	4.1	197.04	203.00	47	10,857	0.43%
2023/06/01	1.4	190.19	403.2	185.16	190.50	-401.8	10,204	-3.94%	大賣/鉅額交易
2023/05/31	3	187.17	1.9	185.75	186.50	1.1	9,895	0.01%
2023/05/30	4.3	181.92	2.3	182.53	184.50	2.1	9,695	0.02%
2023/05/29	4.2	182.37	5.3	187.61	186.00	-1.1	9,462	-0.01%
2023/05/26	22.6	186.82	79.1	186.85	185.00	-56.6	9,012	-0.63%
2023/05/25	62.1	180.25	10.2	181.03	180.00	52	8,182	0.63%
2023/05/24	22	163.11	5.2	165.04	165.00	16.8	7,686	0.22%
2023/05/23	5.1	162.44	5	159.00	160.00	0.1	7,391	0.00%
2023/05/22	0.3	160.00	31.1	161.06	161.50	-30.9	7,261	-0.42%
2023/05/19	1	161.00	6.5	161.31	164.00	-5.5	7,143	-0.08%
2023/05/18	33.5	153.46	7.2	156.21	159.50	26.4	6,904	0.38%
2023/05/17	0	0.00	6	149.08	149.50	-6	6,508	-0.09%
2023/05/16	5	143.90	10	142.95	144.50	-5	6,089	-0.08%
2023/05/15	4	138.75	1	137.50	135.50	3	5,715	0.05%
2023/05/12	1	139.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	1	141.00	6	141.67	141.00	-5	5,621	-0.09%
2023/05/10	1	137.00	2	139.50	139.50	-1	5,636	-0.02%
2023/05/09	0	0.00	2	139.00	139.00	-2	5,615	-0.04%
2023/05/08	1	136.00	0	0.00	135.00	1	5,574	0.02%
2023/05/05	1	137.50	2	137.00	137.00	-1	5,671	-0.02%
2023/05/04	1	135.50	1	136.50	136.00	0	5,687	0.00%
2023/05/03	1	131.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	260	134.85	135.00	-260	5,777	-4.50%	大賣/鉅額交易
2023/04/26	0	0.00	8	127.50	129.00	-8	5,943	-0.13%
2023/04/25	0	0.00	8	130.06	129.00	-8	5,983	-0.13%
2023/04/21	10	132.50	11	132.45	132.00	-1	6,020	-0.02%
2023/04/20	10	133.00	10	134.50	134.00	0	6,069	0.00%
2023/04/19	19	133.00	15	134.83	134.50	4	6,132	0.07%
2023/04/18	10	135.00	19	136.42	135.50	-9	6,115	-0.15%
2023/04/17	0	0.00	0.7	135.00	135.00	-0.7	6,169	-0.01%
2023/04/14	10	133.00	12	134.46	134.50	-2	6,224	-0.03%
2023/04/13	4	133.00	0	0.00	132.00	4	6,302	0.06%
2023/04/11	15	136.20	3	136.00	135.50	12	6,291	0.19%
2023/04/10	2	136.50	0	0.00	136.50	2	6,250	0.03%
2023/04/07	10	135.35	326	135.00	134.00	-316	6,227	-5.07%	大賣/鉅額交易
2023/04/06	2	137.50	0	0.00	138.00	2	6,239	0.03%
2023/03/31	0	0.00	188	132.50	133.50	-188	6,146	-3.06%	大賣/鉅額交易
2023/03/30	1	133.50	11.3	133.44	133.00	-10.3	6,240	-0.17%
2023/03/23	0	0.00	2.1	125.26	126.00	-2.1	7,530	-0.03%
2023/03/22	0	0.00	4	122.50	123.50	-4	7,667	-0.05%
2023/03/17	1	117.00	1	118.00	118.50	0	7,610	0.00%
2023/03/16	0	0.00	3	120.00	119.50	-3	7,638	-0.04%
2023/03/15	2.2	119.00	1	121.50	119.00	1.2	7,704	0.01%
2023/03/14	1	116.50	0	0.00	117.50	1	7,723	0.01%
2023/03/10	0	0.00	2	119.00	120.00	-2	7,731	-0.03%
2023/03/09	75	118.73	0	0.00	119.00	75	7,803	0.96%
2023/03/08	2	116.25	1	116.50	117.00	1	7,802	0.01%
2023/03/07	250	119.00	0	0.00	119.50	250	7,775	3.22%	大買/鉅額交易
2023/03/03	0	0.00	0.1	119.50	119.00	-0.1	8,044	0.00%
2023/03/02	0.1	119.50	0	0.00	120.00	0.1	8,078	0.00%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	0	0.00	3	121.83	119.00	-3	8,196	-0.04%
2023/02/23	4	121.00	7	121.07	120.50	-3	8,349	-0.04%
2023/02/21	1	116.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	0.1	117.45	0	0.00	116.50	0.1	9,029	0.00%
2023/02/17	0	118.40	0	0.00	117.50	0	9,090	0.00%
2023/02/14	8	119.00	9	118.83	119.00	-1	9,307	-0.01%
2023/02/13	0	117.00	0	0.00	117.50	0	9,392	0.00%
2023/02/10	13	117.38	10	117.50	117.00	3	9,518	0.03%
2023/02/09	0.5	119.93	0	0.00	117.00	0.5	9,760	0.01%
2023/02/08	0	0.00	2	121.50	120.00	-2	9,879	-0.02%
2023/02/07	0	117.00	0	0.00	119.50	0	9,880	0.00%
2023/02/03	156	115.03	30	115.00	114.50	126	9,695	1.30%	大買/鉅額交易
2023/02/02	0.5	117.47	0	0.00	118.00	0.5	9,613	0.01%
2023/02/01	0	116.75	0	0.00	117.00	0	9,610	0.00%
2023/01/31	0	115.88	4	120.63	115.50	-4	9,642	-0.04%
2023/01/30	1	119.50	4	118.63	119.50	-3	9,570	-0.03%
2023/01/17	1	114.00	10	114.00	114.00	-9	9,451	-0.10%
2023/01/16	0	0.00	3	114.17	113.50	-3	9,558	-0.03%
2023/01/13	0	0.00	1	115.00	114.00	-1	9,583	-0.01%
2023/01/12	0	0.00	1	114.50	114.00	-1	9,710	-0.01%
2023/01/11	141	114.00	2	114.50	114.50	139	10,011	1.39%	大買/鉅額交易
2023/01/10	2	114.00	0	0.00	114.50	2	10,444	0.02%
2023/01/09	130	113.50	0	0.00	113.50	130	10,464	1.24%	大買/鉅額交易
2023/01/06	1	113.00	5.7	111.50	112.00	-4.7	10,450	-0.04%
2023/01/05	1	112.00	0	0.00	110.50	1	10,448	0.01%
2023/01/04	6	110.75	9	111.22	112.00	-3	10,370	-0.03%
2023/01/03	1	108.50	5	110.10	111.00	-4	10,354	-0.04%
2022/12/30	1	108.50	1	107.00	106.50	0	10,334	0.00%
2022/12/29	51	104.34	11	106.09	107.50	40	10,358	0.39%
2022/12/27	1	105.50	1	106.00	106.00	0	10,486	0.00%
2022/12/26	21	106.95	20	105.00	105.00	1	10,496	0.01%
2022/12/23	0	0.00	5	105.50	106.50	-5	10,489	-0.05%
2022/12/22	10.2	103.50	12	104.92	105.00	-1.8	10,577	-0.02%
2022/12/21	35	100.84	20	101.50	101.00	15	10,486	0.14%
2022/12/20	3	103.33	1	104.00	100.00	2	10,440	0.02%
2022/12/19	1	103.50	0	0.00	103.00	1	10,318	0.01%
2022/12/16	47	108.60	44	107.66	107.00	3	10,187	0.03%
2022/12/15	4	114.25	22	115.41	114.00	-18	9,893	-0.18%
2022/12/14	3	106.00	4	106.63	107.00	-1	9,425	-0.01%
2022/12/12	0	0.00	182	101.85	102.50	-182	9,527	-1.91%	大賣/鉅額交易
2022/12/08	10	102.75	10	104.00	102.50	0	9,983	0.00%
2022/12/07	11	100.20	1	101.50	101.00	10	10,046	0.10%
2022/12/06	1	105.50	10	103.50	103.50	-9	10,246	-0.09%
2022/12/05	1	109.50	467.8	109.50	108.00	-466.8	10,310	-4.53%	大賣/鉅額交易
2022/12/01	1	109.50	1	109.50	112.50	0	10,376	0.00%
2022/11/29	0	0.00	1	107.00	108.00	-1	10,182	-0.01%
2022/11/28	1	108.50	2	109.00	108.50	-1	10,151	-0.01%
2022/11/25	4	109.88	7	108.36	107.50	-3	10,102	-0.03%
2022/11/24	0	0.00	5	106.00	107.00	-5	9,830	-0.05%
2022/11/23	4	106.50	3	106.67	105.50	1	9,809	0.01%
2022/11/22	1	106.50	5	107.00	107.00	-4	9,772	-0.04%
2022/11/21	9.1	109.49	1	108.50	108.00	8.1	9,725	0.08%
2022/11/18	2	111.50	3.2	112.34	113.00	-1.2	9,512	-0.01%
2022/11/17	6	105.83	6	107.00	107.00	0	9,089	0.00%
2022/11/16	0	0.00	3.8	103.34	104.00	-3.8	8,886	-0.04%
2022/11/15	2	98.75	0	0.00	99.00	2	8,682	0.02%
2022/11/11	11	103.14	1	104.00	101.00	10	8,571	0.12%
2022/11/09	1	102.50	3	101.67	102.50	-2	8,495	-0.02%
2022/11/08	6	101.58	6	100.83	101.00	0	8,550	0.00%
2022/11/07	1	102.50	102	101.51	102.00	-101	8,528	-1.18%	大賣/鉅額交易
2022/11/04	4	95.18	0	0.00	96.80	4	8,287	0.05%
2022/11/03	0	0.00	1	94.90	95.10	-1	8,107	-0.01%
2022/10/28	1	92.00	5	92.62	92.50	-4	8,131	-0.05%
2022/10/27	0	0.00	3	92.27	93.00	-3	8,161	-0.04%
2022/10/26	2	92.00	0	0.00	91.30	2	8,133	0.02%
2022/10/25	2	90.10	0	0.00	90.20	2	8,121	0.02%
2022/10/19	1	90.90	12	91.38	91.60	-11	8,056	-0.14%
2022/10/18	0	0.00	6	91.02	89.30	-6	7,844	-0.08%
2022/10/12	2	82.30	0	0.00	82.70	2	7,919	0.03%
2022/10/07	5	85.92	2	87.50	84.80	3	7,914	0.04%
2022/10/05	0.1	90.60	2	90.10	90.60	-2	7,777	-0.03%
2022/10/03	0.1	88.40	0	0.00	88.40	0.1	7,675	0.00%
2022/09/29	2	88.90	0	0.00	88.90	2	7,691	0.03%
2022/09/28	2	89.70	5	89.50	88.40	-3	7,664	-0.04%
2022/09/23	0	0.00	1	92.60	92.20	-1	7,904	-0.01%
2022/09/22	1	91.80	1	88.80	93.00	0	7,956	0.00%
2022/09/21	0	0.00	1	90.30	90.00	-1	7,830	-0.01%
2022/09/20	2	92.80	0	0.00	93.20	2	7,646	0.03%
2022/09/19	2	95.80	4	95.85	95.30	-2	7,475	-0.03%
2022/09/15	0	0.00	13.3	93.39	95.50	-13.3	7,172	-0.19%
2022/09/14	1	91.70	0	0.00	91.00	1	6,920	0.01%
2022/09/13	12.4	92.67	6.1	94.71	92.90	6.4	6,768	0.09%
2022/09/12	0	0.00	5	91.20	91.10	-5	6,573	-0.08%
2022/09/08	0	83.00	4	85.20	86.20	-4	6,484	-0.06%
2022/09/07	0.2	80.86	0	0.00	80.30	0.2	6,467	0.00%
2022/09/06	1	82.99	1	81.20	81.20	0	6,615	0.00%
2022/09/05	0	83.80	0	0.00	83.50	0	6,663	0.00%
2022/09/01	1.1	84.63	0	0.00	83.90	1.1	6,762	0.02%
2022/08/31	0	85.80	0	0.00	85.90	0	6,740	0.00%
2022/08/29	0	0.00	2	84.30	84.80	-2	6,829	-0.03%
2022/08/26	0	0.00	3	86.77	87.00	-3	6,799	-0.04%
2022/08/25	0	0.00	0	84.00	85.70	0	6,768	0.00%
2022/08/24	1	83.01	0	0.00	83.50	1	6,749	0.02%
2022/08/23	0	83.70	0	0.00	83.50	0	6,791	0.00%
2022/08/19	1.1	87.03	0	0.00	87.10	1.1	6,903	0.02%
2022/08/18	0	0.00	1	85.80	86.90	-1	6,890	-0.01%
2022/08/16	1	84.80	1.1	83.82	83.60	-0.1	6,825	0.00%
2022/08/15	1	82.70	7	85.70	85.20	-6	6,797	-0.09%
2022/08/12	6	82.27	2	82.50	82.80	4	6,669	0.06%
2022/08/11	0	81.10	0	0.00	80.30	0	6,549	0.00%
2022/08/10	0	0.00	30	79.21	79.30	-30	6,543	-0.46%
2022/08/09	1	78.80	1	79.40	79.90	0	6,553	0.00%
2022/08/08	2.2	79.73	0	0.00	79.70	2.2	6,590	0.03%
2022/08/05	1	80.30	1	80.60	80.60	0	6,588	0.00%
2022/08/04	113.4	80.43	0	0.00	79.60	113.4	6,598	1.72%	大買/鉅額交易
2022/08/03	30.3	92.50	0.2	92.33	92.30	30.1	6,507	0.46%
2022/08/02	4	91.93	20	92.60	92.20	-16	6,427	-0.25%
2022/08/01	0	0.00	18	91.67	93.30	-18	6,343	-0.28%
2022/07/29	1.2	90.97	1	90.60	91.40	0.2	6,304	0.00%
2022/07/28	17.1	90.92	1	93.00	90.70	16.1	6,307	0.26%
2022/07/26	4.1	90.07	0	0.00	89.80	4.1	6,222	0.07%
2022/07/25	0	0.00	69.1	94.13	94.00	-69.1	6,130	-1.13%
2022/07/22	1.1	95.46	2	95.15	95.30	-0.9	6,050	-0.01%
2022/07/21	1	97.40	2	97.25	97.90	-1	5,927	-0.02%
2022/07/20	2.6	96.42	0.1	96.10	96.80	2.5	5,880	0.04%
2022/07/19	0.1	94.60	2	94.20	93.80	-2	5,812	-0.03%
2022/07/18	3	91.40	1	92.00	91.80	2	5,674	0.04%
2022/07/15	2	87.00	12	87.40	87.40	-10	5,653	-0.18%
2022/07/14	10	86.21	0	0.00	87.40	10	5,744	0.17%
2022/07/13	7	86.21	8	86.13	86.00	-1	5,840	-0.02%
2022/07/12	5	83.20	4	83.40	83.40	1	5,872	0.02%
2022/07/08	0	0.00	2	89.00	89.30	-2	5,914	-0.03%
2022/07/07	0	84.50	0	0.00	86.70	0	5,950	0.00%
2022/07/06	0	0.00	1	87.30	86.00	-1	6,044	-0.02%
2022/07/01	16	83.04	0	0.00	81.50	16	6,107	0.26%
2022/06/30	4	88.70	1	90.20	88.70	3	5,859	0.05%
2022/06/28	1	93.10	0	0.00	93.00	1	5,798	0.02%
2022/06/23	4	92.78	0	0.00	92.30	4	5,883	0.07%
2022/06/22	0	93.40	0	0.00	92.10	0	5,892	0.00%
2022/06/21	10	96.30	0	0.00	96.50	10	5,892	0.17%
2022/06/20	4	95.67	8	95.44	93.90	-4	5,958	-0.07%
2022/06/17	1	97.40	2	97.30	98.00	-1	6,056	-0.02%
2022/06/16	2	101.00	3	100.00	98.80	-1	6,177	-0.02%
2022/06/15	3.1	100.73	3	100.00	100.00	0.1	6,163	0.00%
2022/06/14	4	103.14	1	103.00	104.00	3	6,154	0.05%
2022/06/13	2.1	105.53	0	0.00	106.00	2.1	6,167	0.03%
2022/06/10	4	110.00	0	0.00	109.50	4	6,272	0.06%
2022/06/09	1	113.50	0	0.00	114.00	1	6,453	0.02%
2022/06/08	2	114.50	2	116.00	114.50	0	6,731	0.00%
2022/06/07	0	0.00	1	112.00	114.00	-1	6,811	-0.01%
2022/06/01	1	112.50	0	0.00	112.50	1	7,227	0.01%
2022/05/31	1	112.50	111	112.51	113.00	-110	7,306	-1.51%	大賣/鉅額交易
2022/05/30	2	113.25	5	112.80	112.50	-3	7,376	-0.04%
2022/05/27	0.1	108.50	0	0.00	108.00	0.1	7,348	0.00%
2022/05/26	0	105.50	0	0.00	105.00	0	7,523	0.00%
2022/05/25	0	106.00	0	0.00	105.50	0	7,686	0.00%
2022/05/24	4	105.00	0	0.00	104.50	4	7,831	0.05%
2022/05/20	0	0.00	5	108.20	107.00	-5	8,155	-0.06%
2022/05/19	0	0.00	1	109.00	109.00	-1	8,269	-0.01%
2022/05/17	0.1	109.00	0	0.00	108.50	0.1	8,414	0.00%
2022/05/16	2	109.50	2	109.00	107.50	0	8,507	0.00%
2022/05/12	2	105.25	0	0.00	105.50	2	8,662	0.02%
2022/05/11	2	106.25	2	106.00	106.00	0	8,893	0.00%
2022/05/10	4	110.00	1	106.50	110.00	3	8,902	0.03%
2022/05/09	3	110.17	0	0.00	110.00	3	9,013	0.03%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	3	115.17	0	0.00	114.50	3	9,365	0.03%
2022/05/04	1	112.00	0	0.00	115.00	1	9,416	0.01%
2022/05/03	0	110.00	4	109.50	111.00	-4	9,440	-0.04%
2022/04/29	7	110.21	7	109.36	108.50	0	9,485	0.00%
2022/04/28	6	109.00	5	108.00	108.00	1	9,529	0.01%
2022/04/27	6	107.58	2	106.50	107.50	4	9,616	0.04%
2022/04/26	7	109.21	0	0.00	108.50	7	9,599	0.07%
2022/04/25	3.1	107.23	0	0.00	107.00	3.1	9,596	0.03%
2022/04/22	1	114.50	2	113.00	111.50	-1	9,530	-0.01%
2022/04/21	1	115.00	1	115.50	113.50	0	9,544	0.00%
2022/04/20	2	114.50	2	114.50	116.00	0	9,565	0.00%
2022/04/19	3	114.00	1	115.00	113.50	2	9,539	0.02%
2022/04/18	1	111.00	0	0.00	111.00	1	9,657	0.01%
2022/04/15	3	113.33	3	113.33	112.50	0	9,847	0.00%
2022/04/14	1.2	115.21	0	0.00	114.50	1.2	10,028	0.01%
2022/04/13	7	115.86	3.1	116.02	116.00	4	10,073	0.04%
2022/04/12	0	0.00	2	117.25	117.00	-2	10,092	-0.02%
2022/04/11	1.1	119.10	1	119.50	119.50	0.1	10,188	0.00%
2022/04/08	2	121.01	1	122.50	122.50	1	10,174	0.01%
2022/04/07	0	126.00	0	0.00	122.50	0	10,113	0.00%
2022/04/06	0	128.50	0	0.00	127.50	0	10,048	0.00%
2022/04/01	2	128.25	0	0.00	130.50	2	10,021	0.02%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	1	131.50	1	131.50	130.00	0	10,111	0.00%
2022/03/29	0	0.00	1	132.50	131.00	-1	10,208	-0.01%
2022/03/28	2	128.75	1	129.00	131.50	1	10,345	0.01%
2022/03/25	1	130.00	1	131.00	130.50	0	10,598	0.00%
2022/03/24	3	128.50	0	0.00	129.50	3	10,745	0.03%
2022/03/23	1.1	130.00	0	0.00	129.00	1.1	10,883	0.01%
2022/03/22	5	126.10	3	126.83	128.50	2	11,334	0.02%
2022/03/21	12.2	132.54	7	131.50	131.00	5.2	11,369	0.05%
2022/03/17	12.1	130.91	4	130.88	130.50	8.1	12,011	0.07%
2022/03/16	1	126.50	1	126.00	127.00	0	12,303	0.00%
2022/03/15	1.1	126.59	2	127.00	126.00	-0.9	12,771	-0.01%
2022/03/14	3.1	128.89	3	129.83	130.50	0.1	13,145	0.00%
2022/03/11	7	132.86	10	131.50	133.00	-3	13,092	-0.02%
2022/03/09	2	136.50	0	0.00	136.00	2	13,254	0.02%
2022/03/08	4	137.00	4	138.50	135.50	0	13,304	0.00%
2022/03/07	4	140.00	4	141.62	139.50	0	13,326	0.00%
2022/03/04	5	147.10	4	148.38	148.00	1	13,289	0.01%
2022/03/03	1	148.00	5	149.00	148.50	-4	13,403	-0.03%
2022/03/02	4	145.38	1	146.00	146.00	3	13,442	0.02%
2022/03/01	13	143.85	19	145.79	145.50	-6	13,445	-0.04%
2022/02/25	4	140.88	2	140.75	140.00	2	13,345	0.01%
2022/02/24	8	142.94	0	0.00	141.00	8	13,363	0.06%
2022/02/23	0	0.00	8	145.00	148.00	-8	13,405	-0.06%
2022/02/22	8	142.13	9	140.00	140.00	-1	13,560	-0.01%
2022/02/21	6	149.91	4	148.25	147.50	2	13,689	0.01%
2022/02/18	6	151.33	4	149.50	152.50	2	13,886	0.01%
2022/02/17	3	151.67	14	151.04	152.50	-11	14,252	-0.08%
2022/02/16	14	152.46	15.1	151.14	151.50	-1.1	14,789	-0.01%
2022/02/15	10	147.00	6	150.33	149.50	4	15,392	0.03%
2022/02/14	18	144.44	18	144.61	143.50	0	15,733	0.00%
2022/02/11	5	149.90	0	0.00	148.00	5	16,225	0.03%
2022/02/10	12	152.17	10	151.00	150.00	2	16,909	0.01%
2022/02/09	3	152.67	2	152.50	152.50	1	17,851	0.01%
2022/02/08	3	149.50	9.3	151.47	152.50	-6.3	18,397	-0.03%
2022/02/07	0	0.00	4	144.38	146.00	-4	18,438	-0.02%
2022/01/26	7	139.29	7	137.14	137.50	0	18,851	0.00%
2022/01/24	1	139.50	2	136.00	140.00	-1	19,863	-0.01%
2022/01/21	1	139.00	0	0.00	141.00	1	20,164	0.00%
2022/01/20	9	143.83	2	142.00	142.00	7	20,174	0.03%
2022/01/18	0	0.00	13	143.81	143.00	-13	20,268	-0.06%
2022/01/17	23	140.30	10	141.00	140.50	13	20,318	0.06%
2022/01/14	2	136.74	1	137.00	138.50	1	20,520	0.01%
2022/01/13	0.1	140.00	3	139.67	139.50	-2.9	21,100	-0.01%
2022/01/12	10	144.00	11	141.82	142.00	-1	21,156	0.00%
2022/01/11	15	144.57	15	140.53	141.00	0	21,319	0.00%
2022/01/10	20	142.98	21	146.19	149.00	-1	21,764	0.00%
2022/01/07	15	149.40	13	146.19	147.50	2	21,736	0.01%
2022/01/06	5	151.00	7	154.36	154.50	-2	21,802	-0.01%
2022/01/05	11	152.82	6	154.17	154.00	5	22,262	0.02%
2022/01/04	2	158.75	0	0.00	152.50	2	23,353	0.01%
2022/01/03	0	0.00	5.1	156.46	156.50	-5.1	24,034	-0.02%
2021/12/30	5.1	153.71	2	153.00	155.50	3.1	24,047	0.01%
2021/12/29	3	154.33	43	155.49	154.00	-40	24,031	-0.17%
2021/12/28	2	155.50	2	155.75	156.50	0	24,030	0.00%
2021/12/27	0.2	155.50	0	0.00	155.00	0.2	24,009	0.00%
2021/12/24	1	156.00	1	156.00	156.00	0	23,957	0.00%
2021/12/23	0	0.00	3	156.17	155.00	-3	23,949	-0.01%
2021/12/22	1	156.00	0	0.00	157.00	1	23,896	0.00%
2021/12/21	5	152.10	3	153.33	155.00	2	23,739	0.01%
2021/12/20	17	154.71	9	157.28	153.50	8	23,512	0.03%
2021/12/17	19	155.29	16	154.00	154.50	3	23,365	0.01%
2021/12/16	24.5	160.92	28	162.09	158.00	-3.5	23,232	-0.02%
2021/12/15	4	153.75	3	153.00	152.50	1	22,701	0.00%
2021/12/14	7	153.64	5	152.70	151.50	2	22,456	0.01%
2021/12/13	8	157.56	5	158.40	160.00	3	22,105	0.01%
2021/12/10	8	150.00	19	148.66	152.50	-11	21,555	-0.05%
2021/12/09	47	146.43	58	148.31	148.00	-11	21,107	-0.05%
2021/12/08	19	140.95	14	140.82	142.50	5	20,581	0.02%
2021/12/07	4	132.63	3	134.00	132.50	1	20,071	0.00%
2021/12/06	8	134.75	4.5	133.72	134.50	3.5	19,908	0.02%
2021/12/03	3	139.17	17	138.91	141.00	-14	19,687	-0.07%
2021/12/02	3.5	136.93	0	0.00	136.50	3.5	19,627	0.02%
2021/12/01	1	134.00	0.1	137.50	139.00	0.9	19,526	0.00%
2021/11/30	12	137.04	4	136.25	136.00	8	19,466	0.04%
2021/11/29	14	129.68	11.2	131.96	132.00	2.8	19,444	0.01%
2021/11/26	3	135.67	3	133.33	135.00	0	19,377	0.00%
2021/11/25	2	134.25	2	135.00	134.00	0	19,277	0.00%
2021/11/24	1	134.00	2	133.75	134.00	-1	19,241	-0.01%
2021/11/23	1	135.00	17.6	134.52	134.50	-16.6	19,141	-0.09%
2021/11/22	4	139.00	2.1	139.69	138.00	1.9	18,983	0.01%
2021/11/19	0	0.00	3	141.50	141.00	-3	18,878	-0.02%
2021/11/18	3	144.67	0	0.00	138.50	3	18,774	0.02%
2021/11/17	0	0.00	14.1	140.31	143.00	-14.1	18,459	-0.08%
2021/11/16	17	139.88	19	140.11	140.50	-2	18,248	-0.01%
2021/11/15	10.1	137.99	4.1	137.37	136.00	6	17,904	0.03%
2021/11/12	25	133.08	7	133.43	135.50	18	17,418	0.10%
2021/11/11	8	137.81	28	137.59	137.00	-20	16,805	-0.12%
2021/11/10	7	138.29	45	139.33	139.00	-38	16,617	-0.23%
2021/11/09	34	136.59	62	137.19	136.50	-28	16,104	-0.17%
2021/11/08	45.1	133.16	18	132.61	133.50	27.1	15,262	0.18%
2021/11/05	11	125.91	24.5	125.14	124.00	-13.5	14,409	-0.09%
2021/11/04	1	123.00	0	0.00	121.00	1	13,781	0.01%
2021/11/03	16	120.28	18.1	121.95	123.00	-2.1	13,598	-0.02%
2021/11/02	16	119.50	5.3	120.30	118.50	10.7	13,020	0.08%
2021/11/01	4.3	118.10	43.1	119.30	119.50	-38.8	12,583	-0.31%
2021/10/29	7	111.07	11.1	110.06	112.50	-4.1	11,904	-0.03%
2021/10/28	1	107.00	10	107.00	107.50	-9	11,594	-0.08%
2021/10/27	1	108.00	1	107.50	108.00	0	11,525	0.00%
2021/10/26	11	106.50	10	107.85	105.50	1	11,465	0.01%
2021/10/25	0	0.00	3	104.33	104.00	-3	11,395	-0.03%
2021/10/22	107	105.94	3	105.00	105.00	104	11,377	0.91%	大買/鉅額交易
2021/10/21	28	111.68	15	112.07	106.50	13	11,294	0.12%
2021/10/20	0.1	109.50	4	109.75	110.00	-3.9	10,860	-0.04%
2021/10/19	0	0.00	2.6	108.88	110.00	-2.6	10,784	-0.02%
2021/10/18	18	110.08	11.3	110.29	107.00	6.7	10,665	0.06%
2021/10/15	1	105.50	12	106.25	107.00	-11	10,137	-0.11%
2021/10/14	1	104.50	6	104.42	104.50	-5	9,964	-0.05%
2021/10/13	5	105.00	7	105.93	107.00	-2	9,776	-0.02%
2021/10/12	27	104.44	26	104.50	105.00	1	9,222	0.01%
2021/10/08	1	94.60	21.1	99.21	100.50	-20.1	8,078	-0.25%
2021/10/07	0	0.00	21	91.04	91.80	-21	7,290	-0.29%
2021/10/06	11	84.91	0	0.00	83.50	11	7,296	0.15%
2021/10/05	4	83.65	0	0.00	84.90	4	7,486	0.05%
2021/10/04	3	85.00	0	0.00	84.80	3	7,591	0.04%
2021/10/01	0	0.00	3	86.00	86.00	-3	7,741	-0.04%
2021/09/29	5.1	86.98	0	0.00	86.90	5.1	7,877	0.06%
2021/09/28	0	0.00	4	90.30	89.70	-4	7,928	-0.05%
2021/09/27	5	90.74	0	0.00	90.50	5	7,945	0.06%
2021/09/24	1	92.50	1	94.00	92.10	0	7,949	0.00%
2021/09/23	4	93.00	13	92.60	93.00	-9	7,945	-0.11%
2021/09/22	2	88.20	6	90.90	91.00	-4	7,995	-0.05%
2021/09/17	0	0.00	2	91.30	91.10	-2	8,137	-0.02%
2021/09/16	0	0.00	4	90.43	90.90	-4	8,304	-0.05%
2021/09/15	4	88.88	0	0.00	89.00	4	8,329	0.05%
2021/09/13	0	0.00	6	91.40	90.10	-6	8,842	-0.07%
2021/09/10	2	89.60	3	90.17	90.30	-1	9,126	-0.01%
2021/09/09	1	89.90	0	0.00	89.90	1	9,546	0.01%
2021/09/08	10	89.24	1	90.00	87.70	9	9,669	0.09%
2021/09/07	7	92.03	1	91.30	91.30	6	9,625	0.06%
2021/09/06	2.1	91.66	2.3	91.18	90.70	-0.2	9,556	0.00%
2021/09/03	2	89.50	13	89.75	90.20	-11	9,531	-0.12%
2021/09/02	9	89.99	1.3	89.82	88.80	7.8	9,559	0.08%
2021/09/01	0	0.00	2	90.50	91.50	-2	9,567	-0.02%
2021/08/31	0	0.00	1	85.50	87.80	-1	9,523	-0.01%
2021/08/27	9	86.26	1	86.40	86.30	8	9,540	0.08%
2021/08/26	2	86.05	1	86.50	86.00	1	9,584	0.01%
2021/08/25	9.2	85.78	2	87.10	87.20	7.2	9,663	0.07%
2021/08/24	2.3	86.25	20	86.23	86.20	-17.7	9,735	-0.18%
2021/08/23	3	83.30	1	83.50	83.20	2	9,652	0.02%
2021/08/20	4.1	81.51	2	82.25	81.50	2.1	9,748	0.02%
2021/08/19	2	83.75	1	83.50	83.10	1	9,724	0.01%
2021/08/18	1.1	83.52	18	83.79	86.40	-17	9,819	-0.17%
2021/08/17	12	87.32	19	86.08	85.60	-7	10,014	-0.07%
2021/08/16	10	89.07	1.1	88.77	88.10	8.9	10,070	0.09%
2021/08/13	1	92.00	3	92.33	92.50	-2	10,272	-0.02%
2021/08/12	4	91.48	7	93.00	94.60	-3	10,641	-0.03%
2021/08/11	23.2	95.02	1	92.80	92.80	22.2	10,843	0.20%
2021/08/10	1	97.41	0.9	97.60	97.60	0.1	11,111	0.00%
2021/08/09	1	99.50	3	100.53	99.10	-2	11,543	-0.02%
2021/08/05	31.1	97.09	0	0.00	97.20	31.1	12,496	0.25%
2021/08/03	5	99.00	0	0.00	98.50	5	12,714	0.04%
2021/08/02	2	99.80	1	99.30	99.50	1	13,015	0.01%
2021/07/29	3.2	99.15	2	98.95	98.80	1.2	13,315	0.01%
2021/07/28	2	98.75	1	100.50	99.50	1	13,431	0.01%
2021/07/27	3	104.17	2.1	103.98	101.00	0.9	13,611	0.01%
2021/07/26	4	100.50	9.5	100.91	101.00	-5.5	13,723	-0.04%
2021/07/23	2	98.20	0	0.00	97.00	2	13,571	0.01%
2021/07/22	0.5	97.46	1	97.10	97.30	-0.5	13,652	0.00%
2021/07/21	15	95.66	13	99.97	96.10	2	13,730	0.01%
2021/07/20	0	0.00	4	99.85	98.90	-4	13,774	-0.03%
2021/07/19	2	97.00	0	0.00	100.00	2	13,920	0.01%
2021/07/16	38	96.99	0	0.00	97.80	38	13,929	0.27%
2021/07/15	12	97.15	0	0.00	97.40	12	13,973	0.09%
2021/07/14	221	95.79	0	0.00	95.30	221	14,038	1.57%	大買/鉅額交易
2021/07/13	3.2	98.78	1	99.30	97.20	2.2	14,178	0.02%
2021/07/12	9.2	98.36	13	97.58	97.60	-3.8	14,447	-0.03%
2021/07/09	7.1	101.23	0	0.00	101.00	7.1	14,393	0.05%
2021/07/08	3.2	105.88	1	106.50	105.50	2.2	14,472	0.01%
2021/07/07	3.5	112.64	2	112.00	113.00	1.5	14,399	0.01%
2021/07/06	5	112.70	0	0.00	112.50	5	14,384	0.03%
2021/07/05	11	111.41	4.1	111.51	111.50	6.9	14,430	0.05%
2021/07/02	4	106.63	5	106.50	107.00	-1	14,340	-0.01%
2021/07/01	2	106.50	3	107.83	107.00	-1	14,338	-0.01%
2021/06/30	10	107.00	15	107.50	107.50	-5	14,348	-0.03%
2021/06/29	5	106.80	0	0.00	106.50	5	14,334	0.03%
2021/06/28	5	107.50	2	108.00	110.00	3	14,388	0.02%
2021/06/25	11	109.82	1	111.00	108.50	10	14,245	0.07%
2021/06/24	3	111.83	0	0.00	112.00	3	14,121	0.02%
2021/06/23	13.1	111.20	1	112.00	110.50	12.1	14,188	0.09%
2021/06/22	37.2	116.69	0	0.00	111.00	37.2	14,126	0.26%
2021/06/21	4	120.00	1	120.00	118.00	3	13,793	0.02%
2021/06/18	7.2	120.05	14	121.29	125.00	-6.9	13,541	-0.05%
2021/06/17	21	112.79	8	115.19	116.00	13	13,286	0.10%
2021/06/16	20	112.00	2	112.50	112.00	18	13,203	0.14%
2021/06/15	10	112.00	13	112.88	112.50	-3	13,380	-0.02%
2021/06/11	16	111.78	0	0.00	111.00	16	13,419	0.12%
2021/06/10	12	113.58	10	114.50	114.00	2	13,623	0.01%
2021/06/09	0	0.00	4	113.00	113.50	-4	13,743	-0.03%
2021/06/08	1	113.50	0	0.00	110.50	1	13,739	0.01%
2021/06/07	20	109.00	2	111.50	111.50	18	13,982	0.13%
2021/06/03	2	113.50	1	112.00	114.00	1	14,526	0.01%
2021/06/02	2	112.50	4	111.75	110.00	-2	14,698	-0.01%
2021/06/01	10	116.50	21.1	113.79	113.50	-11.1	14,626	-0.08%
2021/05/31	2	110.00	2	110.00	110.00	0	14,522	0.00%
2021/05/28	1	108.50	11	107.86	108.00	-10	14,490	-0.07%
2021/05/27	2	105.50	1	106.00	105.00	1	14,401	0.01%
2021/05/26	5.1	103.90	1	108.00	103.00	4.1	14,398	0.03%
2021/05/25	3	102.60	4	105.13	106.00	-1	14,306	-0.01%
2021/05/24	1	98.20	5	98.48	99.10	-4	14,150	-0.03%
2021/05/21	20	98.14	9.1	99.42	99.60	10.9	14,500	0.08%
2021/05/20	20	102.85	6	103.25	102.00	14	14,231	0.10%
2021/05/19	15.1	114.60	17	114.38	113.00	-1.9	13,924	-0.01%
2021/05/18	20	110.70	5	112.60	115.00	15	13,880	0.11%
2021/05/17	1	106.50	1	110.00	106.50	0	13,825	0.00%
2021/05/14	12	101.79	13	104.92	100.00	-1	13,398	-0.01%
2021/05/13	5	96.66	1	93.70	97.20	4	13,010	0.03%
2021/05/11	9.1	120.01	2	116.00	115.50	7.1	12,296	0.06%
2021/05/10	15	128.33	2.1	127.67	128.00	12.9	12,100	0.11%
2021/05/07	6	122.00	3	123.67	122.00	3	11,789	0.03%
2021/05/06	8	119.75	2	119.75	120.00	6	11,685	0.05%
2021/05/05	2	124.50	5	124.60	123.50	-3	11,554	-0.03%
2021/05/04	5	121.90	3	121.33	121.50	2	11,406	0.02%
2021/05/03	9	127.00	0.1	131.02	125.00	8.9	11,245	0.08%
2021/04/29	2	120.50	3.1	121.04	123.00	-1.1	11,012	-0.01%
2021/04/28	2	119.75	0	122.00	120.50	2	10,953	0.02%
2021/04/27	0	0.00	4	118.63	119.00	-4	10,947	-0.04%
2021/04/26	5	111.50	8.1	116.06	117.00	-3.1	10,762	-0.03%
2021/04/23	1.1	107.73	5	108.20	111.00	-3.9	10,613	-0.04%
2021/04/22	3.1	103.84	0	0.00	104.00	3.1	10,485	0.03%
2021/04/21	3	106.67	0	0.00	106.50	3	10,433	0.03%
2021/04/20	4	107.75	1	107.50	108.00	3	10,536	0.03%
2021/04/19	1	111.00	0	0.00	110.00	1	10,499	0.01%
2021/04/16	3	115.00	1.1	114.11	115.50	1.9	10,319	0.02%
2021/04/15	2	108.25	0	108.00	108.00	2	10,045	0.02%
2021/04/14	0	0.00	6	105.67	107.50	-6	9,963	-0.06%
2021/04/13	1	104.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	0	0.00	5	106.00	104.00	-5	9,844	-0.05%
2021/04/09	0	0.00	4	102.12	102.00	-4	9,781	-0.04%
2021/04/08	3	99.40	0	0.00	98.80	3	9,660	0.03%
2021/04/07	0	100.00	3	100.50	100.50	-3	9,626	-0.03%
2021/04/06	0	0.00	1.5	99.86	99.60	-1.5	9,614	-0.02%
2021/04/01	0	0.00	1	99.50	98.60	-1	9,580	-0.01%
2021/03/31	5	99.42	3	99.43	99.80	2	9,513	0.02%
2021/03/30	2	97.00	0	0.00	96.80	2	9,388	0.02%
2021/03/29	0	97.30	0	97.72	97.50	0	9,386	0.00%
2021/03/26	0	0.00	10	95.80	97.30	-10	9,390	-0.11%
2021/03/25	10.1	95.59	0.1	94.20	94.80	10	9,360	0.11%
2021/03/24	4	97.80	0	0.00	95.80	4	9,397	0.04%
2021/03/22	3	97.10	1	97.90	97.10	2	9,377	0.02%
2021/03/18	0	0.00	2	96.90	96.20	-2	9,267	-0.02%
2021/03/17	0	0.00	4	94.78	93.70	-4	9,111	-0.04%
2021/03/16	1.1	92.46	4	93.85	95.50	-2.9	9,134	-0.03%
2021/03/15	5	94.44	4	94.68	94.70	1	9,070	0.01%
2021/03/12	4	93.90	1	94.20	93.50	3	9,105	0.03%
2021/03/11	3	95.23	6	94.77	95.80	-3	9,014	-0.03%
2021/03/10	5	90.38	22.1	92.83	92.40	-17.1	8,729	-0.20%
2021/03/09	5	89.72	22	89.71	90.60	-17	8,454	-0.20%
2021/03/08	2	88.05	5	88.40	87.40	-3	8,222	-0.04%
2021/03/05	0	0.00	3	84.50	85.40	-3	8,024	-0.04%
2021/03/04	3	85.27	3	85.90	85.00	0	8,003	0.00%
2021/03/03	4	84.08	0	0.00	84.60	4	8,022	0.05%
2021/03/02	1	88.00	1	87.30	85.30	0	7,980	0.00%
2021/02/26	2	86.85	4	86.40	87.00	-2	7,937	-0.03%
2021/02/25	11	88.70	1	89.30	88.00	10	7,912	0.13%
2021/02/24	1	88.90	3	88.53	88.20	-2	8,013	-0.02%
2021/02/23	22.1	90.92	21.1	90.83	90.20	1	8,056	0.01%
2021/02/22	52	86.56	16	86.86	87.80	36	7,612	0.47%
2021/02/19	0	0.00	1	83.20	85.00	-1	7,414	-0.01%
2021/02/18	1	85.30	5	84.74	85.30	-4	7,308	-0.06%
2021/02/17	1	85.10	6	83.62	85.10	-5	7,090	-0.07%
2021/02/05	3	78.90	0	0.00	79.10	3	6,712	0.04%
2021/02/04	1	77.60	0	0.00	77.00	1	6,653	0.02%
2021/02/02	0	0.00	8.3	78.14	78.10	-8.3	6,707	-0.12%
2021/02/01	2	76.95	1	77.40	77.20	1	6,705	0.01%
2021/01/29	6	79.82	0	0.00	78.90	6	6,681	0.09%
2021/01/28	5	79.30	0.1	80.60	78.90	4.9	6,647	0.07%
2021/01/27	1	80.00	1	80.80	80.20	0	6,585	0.00%
2021/01/25	0	0.00	1	80.80	80.60	-1	6,531	-0.02%
2021/01/22	1	76.50	1	78.00	78.60	0	6,476	0.00%
2021/01/21	2	75.64	2	74.90	76.10	0	6,645	0.00%
2021/01/20	2	77.20	0	0.00	76.00	2	7,126	0.03%
2021/01/19	0	0.00	1	79.60	79.70	-1	6,990	-0.01%
2021/01/15	0	0.00	2	80.45	79.90	-2	6,970	-0.03%
2021/01/14	1	80.60	9	80.92	80.60	-8	6,955	-0.12%
2021/01/13	0	0.00	6	80.72	81.30	-6	6,921	-0.09%
2021/01/11	11	78.84	0	0.00	79.20	11	6,749	0.16%
2021/01/08	66	78.13	11	78.90	79.10	55	6,695	0.82%
2021/01/07	1.1	76.85	1	78.10	78.20	0.1	6,626	0.00%
2021/01/06	3	77.67	0	0.00	77.80	3	6,613	0.05%
2021/01/05	66	78.60	3	79.40	78.90	63	6,566	0.96%
2020/12/31	1	78.00	2	78.00	77.80	-1	6,519	-0.02%
2020/12/29	2	77.45	0	0.00	77.30	2	6,531	0.03%
2020/12/23	1	77.10	1	76.50	76.30	0	6,908	0.00%
2020/12/22	1	77.80	1	77.50	76.60	0	7,019	0.00%
2020/12/21	2	78.55	0	0.00	78.50	2	7,021	0.03%
2020/12/18	2	80.95	7	80.64	80.40	-5	6,925	-0.07%
2020/12/17	13	79.88	0	0.00	79.60	13	6,819	0.19%
2020/12/16	2	78.50	0	0.00	78.80	2	6,773	0.03%
2020/12/14	2	77.60	0	0.00	77.10	2	6,662	0.03%
2020/12/10	0	0.00	30	78.30	78.30	-30	6,647	-0.45%
2020/12/09	11	80.16	0	0.00	80.00	11	6,642	0.17%
2020/12/08	2	83.45	1	82.11	81.80	1	6,544	0.01%
2020/12/07	0	0.00	3	80.30	81.10	-3	6,359	-0.05%
2020/12/03	1	80.00	1	80.80	80.60	0	6,484	0.00%
2020/12/02	1	78.80	2	79.00	78.90	-1	6,501	-0.02%
2020/11/27	1	79.50	1	79.70	79.50	0	7,176	0.00%
2020/11/26	1	78.10	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	0.2	78.80	78.50	-0.2	7,231	0.00%
2020/11/24	11	78.78	0	0.00	78.10	11	7,298	0.15%
2020/11/23	2	80.55	4	80.60	79.90	-2	7,265	-0.03%
2020/11/20	0	0.00	4	77.48	79.50	-4	7,224	-0.06%
2020/11/18	35.2	75.57	0	75.50	75.10	35.2	7,279	0.48%
2020/11/17	2	74.65	2	74.85	74.70	0	7,387	0.00%
2020/11/16	40	74.09	1	74.70	73.90	39	7,636	0.51%
2020/11/12	86	73.00	0	0.00	73.00	86	8,477	1.01%
2020/11/10	0	0.00	2	74.10	72.60	-2	9,046	-0.02%
2020/11/09	0	0.00	3	73.40	73.80	-3	9,208	-0.03%
2020/11/06	0	0.00	1	73.20	72.70	-1	9,255	-0.01%
2020/11/05	12	72.58	0	0.00	72.00	12	9,277	0.13%
2020/11/04	1	71.80	0	0.00	71.90	1	9,350	0.01%
2020/11/03	0	0.00	1	71.60	71.60	-1	9,392	-0.01%
2020/10/30	300	71.71	0	0.00	71.80	300	9,541	3.14%	大買/鉅額交易
2020/10/29	4	70.48	4	70.33	71.30	0	9,498	0.00%
2020/10/28	23	73.70	1.9	72.95	71.90	21.1	9,376	0.23%
2020/10/26	0	0.00	5	79.50	79.90	-5	9,037	-0.06%
2020/10/22	1	78.90	1	79.20	78.90	0	9,317	0.00%
2020/10/21	1	78.60	2	79.40	78.70	-1	9,496	-0.01%
2020/10/20	0	0.00	2	79.50	79.40	-2	10,003	-0.02%
2020/10/19	1	77.80	3	77.67	77.90	-2	10,231	-0.02%
2020/10/16	3	76.13	0	0.00	76.00	3	10,291	0.03%
2020/10/14	0	0.00	5	77.90	79.00	-5	10,478	-0.05%
2020/10/12	3	75.80	1	75.60	76.00	2	10,497	0.02%
2020/10/08	2	77.85	9	77.32	77.20	-7	10,629	-0.07%
2020/10/05	2	76.30	6	75.95	77.30	-4	11,190	-0.04%
2020/09/30	7	75.37	1	75.90	75.50	6	11,254	0.05%
2020/09/29	13	76.50	4	76.00	76.30	9	11,275	0.08%
2020/09/28	10	80.20	5	77.70	80.60	5	11,179	0.04%
2020/09/25	7	77.14	5	78.50	75.40	2	11,178	0.02%
2020/09/24	5	79.00	15	78.60	77.60	-10	11,240	-0.09%
2020/09/23	5	81.04	6	81.42	81.10	-1	11,329	-0.01%
2020/09/21	5	82.30	5	82.70	82.10	0	11,596	0.00%
2020/09/18	5	81.90	10	82.06	82.30	-5	11,651	-0.04%
2020/09/17	8	81.31	5	82.00	81.30	3	11,768	0.03%
2020/09/16	5	81.64	70	81.62	80.90	-65	11,997	-0.54%
2020/09/15	36	81.62	0	0.00	81.30	36	12,148	0.30%
2020/09/14	35	81.09	9	81.11	80.60	26	12,192	0.21%
2020/09/11	10	79.30	9	78.59	79.20	1	12,108	0.01%
2020/09/10	12	78.33	5	79.50	77.60	7	12,109	0.06%
2020/09/09	5	78.00	6	78.55	79.10	-1	12,167	-0.01%
2020/09/08	1	77.80	3	78.10	77.60	-2	12,117	-0.02%
2020/09/07	2	80.05	5	80.00	79.10	-3	12,086	-0.02%
2020/09/04	3	82.53	3	82.63	82.80	0	12,063	0.00%
2020/09/03	10	84.64	18	85.52	85.10	-8	12,021	-0.07%
2020/09/02	29	84.52	6	83.38	82.60	23	11,870	0.19%
2020/09/01	0	0.00	2	86.05	85.70	-2	12,056	-0.02%
2020/08/31	3	86.60	2	85.95	84.90	1	12,498	0.01%
2020/08/28	5	87.64	4	86.08	86.20	1	12,528	0.01%
2020/08/26	3	89.37	2	88.80	88.30	1	12,498	0.01%
2020/08/25	9	90.88	9	90.43	91.50	0	12,417	0.00%
2020/08/24	1	86.80	4	85.30	86.60	-3	12,271	-0.02%
2020/08/21	4	85.43	1	86.70	85.30	3	12,308	0.02%
2020/08/20	7	86.36	3	84.67	83.50	4	12,342	0.03%
2020/08/19	10	89.68	7	94.00	88.80	3	12,143	0.02%
2020/08/18	12	90.03	13	90.95	91.40	-1	11,859	-0.01%
2020/08/17	8	87.95	2	86.40	86.50	6	11,437	0.05%
2020/08/14	9	84.34	12	85.29	85.50	-3	11,215	-0.03%
2020/08/13	0	0.00	2	82.00	84.00	-2	11,144	-0.02%
2020/08/12	4	80.90	3	80.03	79.90	1	11,150	0.01%
2020/08/11	0	0.00	1	81.90	82.00	-1	11,431	-0.01%
2020/08/07	1	82.60	1	82.50	82.40	0	12,239	0.00%
2020/08/06	0	0.00	9	83.10	82.50	-9	12,885	-0.07%
2020/08/05	4	85.30	2	84.35	85.50	2	13,069	0.02%
2020/08/04	2	83.50	2	84.20	84.60	0	13,077	0.00%
2020/08/03	2	81.95	0	0.00	82.50	2	13,113	0.02%
2020/07/31	4	84.25	2	84.25	84.00	2	13,029	0.02%
2020/07/30	5	85.16	6	85.52	86.50	-1	12,979	-0.01%
2020/07/29	14	84.44	10	84.17	83.60	4	12,920	0.03%
2020/07/28	6	84.12	6	85.27	84.40	0	12,794	0.00%
2020/07/27	1	82.60	1	84.60	84.70	0	12,699	0.00%
2020/07/24	2	82.45	8	83.51	82.40	-6	12,506	-0.05%
2020/07/23	26	78.74	20	78.74	78.70	6	12,017	0.05%
2020/07/22	2	74.75	0	0.00	75.30	2	11,727	0.02%
2020/07/21	0	0.00	1	75.00	74.40	-1	11,633	-0.01%
2020/07/20	3	73.03	3	73.47	73.90	0	11,496	0.00%
2020/07/16	1	71.60	1	73.00	72.10	0	11,417	0.00%
2020/07/15	52	72.14	52	72.03	72.00	0	11,392	0.00%
2020/07/14	0	0.00	1	73.60	73.70	-1	11,340	-0.01%
2020/07/13	3	73.80	13	77.49	72.10	-10	11,228	-0.09%
2020/07/10	0	0.00	2	71.95	72.00	-2	11,055	-0.02%
2020/07/08	4	71.18	2	70.85	71.40	2	10,907	0.02%
2020/07/07	1	71.90	0	0.00	70.50	1	10,759	0.01%
2020/07/06	1	70.00	2	71.60	71.70	-1	10,716	-0.01%
2020/07/02	2	68.00	4	67.98	69.30	-2	10,545	-0.02%
2020/07/01	0	0.00	5	67.62	68.10	-5	10,512	-0.05%
2020/06/24	5	65.74	2	66.60	65.40	3	10,793	0.03%
2020/06/23	0	0.00	11	66.38	66.90	-11	10,835	-0.10%
2020/06/22	0	0.00	22	65.26	65.10	-22	10,675	-0.21%
2020/06/18	0	0.00	1	64.40	64.80	-1	10,482	-0.01%
2020/06/16	0	0.00	1	63.90	64.90	-1	10,415	-0.01%
2020/06/15	3	63.43	1	63.60	62.30	2	10,383	0.02%
2020/06/12	1	62.30	0	0.00	63.00	1	10,376	0.01%
2020/06/11	4	62.40	1	63.10	61.70	3	10,349	0.03%
2020/06/09	3	64.70	0	0.00	63.50	3	10,246	0.03%
2020/06/08	15	65.99	8	66.20	64.30	7	10,178	0.07%
2020/06/05	16	68.26	3	67.13	69.10	13	9,742	0.13%
2020/06/04	1	62.00	2	62.40	62.90	-1	9,343	-0.01%
2020/06/03	0	0.00	3	62.13	62.40	-3	9,305	-0.03%
2020/06/02	1	60.60	6	61.70	61.80	-5	9,274	-0.05%
2020/05/29	8	59.85	0	0.00	59.00	8	9,246	0.09%
2020/05/28	1	60.80	0	0.00	59.60	1	9,175	0.01%
2020/05/27	5	60.90	0	0.00	61.30	5	9,125	0.05%
2020/05/26	0	0.00	26	63.32	63.50	-26	9,047	-0.29%
2020/05/25	0	0.00	1	63.10	63.10	-1	9,010	-0.01%
2020/05/22	11	61.54	0	0.00	61.40	11	8,966	0.12%
2020/05/21	5	63.40	1	63.70	63.50	4	8,986	0.04%
2020/05/20	21	62.59	8	62.83	62.60	13	9,153	0.14%
2020/05/19	5	64.60	55	63.84	62.60	-50	9,248	-0.54%
2020/05/18	59	62.21	4	61.35	62.00	55	9,321	0.59%
2020/05/15	10	61.91	10	62.14	62.40	0	9,073	0.00%
2020/05/14	2	59.25	0	0.00	58.90	2	8,670	0.02%
2020/05/13	1	58.90	9	59.20	59.50	-8	8,548	-0.09%
2020/05/12	7	54.21	2	55.65	55.80	5	8,300	0.06%
2020/05/08	2	51.90	0	0.00	52.00	2	8,525	0.02%
2020/05/07	0	0.00	2	51.00	51.20	-2	8,832	-0.02%
2020/04/30	0	0.00	11	52.10	52.00	-11	8,884	-0.12%
2020/04/29	2	51.55	0	0.00	51.80	2	8,872	0.02%
2020/04/28	12	51.64	1	51.90	52.20	11	8,850	0.12%
2020/04/27	5	52.64	5	52.88	52.90	0	8,901	0.00%
2020/04/24	0	0.00	2	52.10	52.10	-2	8,996	-0.02%
2020/04/22	1	51.80	0	0.00	51.70	1	9,145	0.01%
2020/04/21	7	52.86	4	53.63	52.10	3	9,078	0.03%
2020/04/20	4	54.20	5	53.86	54.50	-1	9,017	-0.01%
2020/04/17	1	55.00	0	0.00	53.20	1	8,961	0.01%
2020/04/15	0	0.00	3	52.90	54.00	-3	8,778	-0.03%
2020/04/14	2	52.00	9	52.23	53.00	-7	8,667	-0.08%
2020/04/09	31	50.86	1	50.50	50.50	30	8,580	0.35%
2020/04/08	1	51.30	0	0.00	51.20	1	8,555	0.01%
2020/04/07	0	0.00	19	52.96	51.70	-19	8,548	-0.22%
2020/04/06	1	52.20	3	52.27	52.40	-2	8,511	-0.02%
2020/04/01	28	52.93	10	52.50	52.50	18	8,404	0.21%
2020/03/31	13	50.08	36	50.20	51.00	-23	8,180	-0.28%
2020/03/30	8	46.79	1	46.85	46.85	7	7,938	0.09%
2020/03/27	0	0.00	4	47.20	46.85	-4	7,876	-0.05%
2020/03/26	2	43.63	1	44.20	44.20	1	7,753	0.01%
2020/03/25	10	40.80	4	43.38	43.60	6	7,689	0.08%
2020/03/24	2	39.45	1	39.95	39.65	1	7,664	0.01%
2020/03/23	10	38.85	0	0.00	38.25	10	7,848	0.13%
2020/03/20	1	40.60	2	41.45	40.50	-1	7,849	-0.01%
2020/03/19	2	38.08	0	0.00	38.15	2	7,824	0.03%
2020/03/18	1	40.00	2	42.15	40.00	-1	7,764	-0.01%
2020/03/17	1	42.65	1	43.80	42.60	0	7,660	0.00%
2020/03/16	1	45.55	0	0.00	43.75	1	7,611	0.01%
2020/03/13	1	43.85	1	43.75	45.00	0	7,560	0.00%
2020/03/12	0	0.00	1	48.15	47.55	-1	7,448	-0.01%
2020/03/10	5	49.22	1	48.90	49.60	4	7,263	0.06%
2020/03/09	1	50.90	1	50.60	50.10	0	7,117	0.00%
2020/03/06	0	0.00	1	52.70	52.60	-1	7,020	-0.01%
2020/03/05	5	52.90	0	0.00	52.60	5	6,992	0.07%
2020/03/04	1	51.80	1	51.80	51.90	0	6,967	0.00%
2020/03/03	3	52.73	0	0.00	52.60	3	6,897	0.04%
2020/03/02	0	0.00	2	51.40	52.20	-2	6,841	-0.03%
2020/02/26	0	0.00	1	54.10	53.90	-1	6,686	-0.01%
2020/02/25	1	55.00	0	0.00	54.40	1	6,672	0.01%
2020/02/24	0	0.00	1.4	55.18	55.30	-1.4	6,702	-0.02%
2020/02/21	6	55.82	5	55.10	54.90	1	6,633	0.02%
2020/02/20	1	57.10	1	57.60	58.00	0	6,321	0.00%
2020/02/19	0	0.00	1	58.58	57.70	-1	6,154	-0.02%
2020/02/18	1	58.00	1	59.00	58.30	0	6,006	0.00%
2020/02/14	7	58.90	3	58.77	58.90	4	5,789	0.07%
2020/02/13	0	0.00	11	59.39	59.00	-11	5,527	-0.20%
2020/02/12	2	55.90	3	55.90	56.00	-1	5,085	-0.02%
2020/02/11	3	55.07	2	56.00	55.80	1	4,882	0.02%
2020/02/10	0.4	54.20	12	53.59	54.30	-11.6	4,523	-0.26%
2020/02/07	0	0.00	8	51.99	51.90	-8	4,220	-0.19%
2020/02/05	2	51.80	0	0.00	51.40	2	4,346	0.05%
2020/02/03	1	51.00	6	50.90	51.10	-5	4,300	-0.12%
2020/01/31	0	0.00	2	51.35	51.20	-2	4,330	-0.05%
2020/01/30	1	49.65	1	50.70	50.80	0	4,358	0.00%
2020/01/16	1	51.60	12	51.20	51.20	-11	4,218	-0.26%
2020/01/08	0	0.00	1	50.00	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	1	49.55	49.60	-1	4,413	-0.02%
2020/01/06	1	49.60	1	50.10	50.00	0	4,421	0.00%
2020/01/03	1	50.40	0	0.00	50.20	1	4,428	0.02%
2020/01/02	1	50.00	0	0.00	50.00	1	4,433	0.02%
2019/12/31	5	49.80	0	0.00	49.70	5	4,409	0.11%
2019/12/30	1	50.20	0	0.00	50.10	1	4,382	0.02%
2019/12/27	5	50.50	0	0.00	50.50	5	4,349	0.11%
2019/12/26	1	50.50	0	0.00	50.70	1	4,383	0.02%
2019/12/25	5	51.30	5	51.20	51.50	0	4,386	0.00%
2019/12/24	10	51.20	0	0.00	50.80	10	4,499	0.22%
2019/12/19	10	52.90	0	0.00	52.40	10	4,869	0.21%
2019/12/18	0	0.00	4	52.68	52.70	-4	4,889	-0.08%
2019/12/17	0	0.00	5	51.10	51.40	-5	4,738	-0.11%
2019/12/16	5	50.74	0	0.00	51.20	5	4,757	0.11%
2019/12/13	0	0.00	5	51.20	51.10	-5	4,738	-0.11%
2019/12/12	0	0.00	5	50.80	50.80	-5	4,715	-0.11%
2019/12/11	0	0.00	1	50.90	50.80	-1	4,746	-0.02%
2019/12/09	0	0.00	2	50.90	50.70	-2	4,863	-0.04%
2019/12/02	0	0.00	12	50.20	50.70	-12	5,346	-0.22%
2019/11/28	5	50.96	0	0.00	50.80	5	5,511	0.09%
2019/11/27	0	0.00	15	51.43	51.30	-15	5,545	-0.27%
2019/11/26	0	0.00	10	51.30	51.40	-10	5,572	-0.18%
2019/11/25	1	51.50	2	51.50	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	5	51.84	52.00	-5	5,657	-0.09%
2019/11/21	0	0.00	4	51.90	51.80	-4	5,816	-0.07%
2019/11/20	5	51.12	0	0.00	51.10	5	5,795	0.09%
2019/11/19	10	50.60	2	50.50	50.80	8	5,872	0.14%
2019/11/18	5	50.00	0	0.00	50.40	5	6,032	0.08%
2019/11/15	7	49.40	0	0.00	49.05	7	6,428	0.11%
2019/11/14	1	49.30	6.8	49.32	49.40	-5.8	6,653	-0.09%
2019/11/06	1	52.00	7	51.79	51.90	-6	7,483	-0.08%
2019/11/05	12	52.72	1	52.60	52.60	11	7,449	0.15%
2019/11/04	0	0.00	5	52.20	52.30	-5	7,357	-0.07%
2019/11/01	5	51.16	0	0.00	51.20	5	7,285	0.07%
2019/10/30	1	50.80	0	0.00	50.70	1	7,389	0.01%
2019/10/29	1	51.70	0	0.00	51.50	1	7,347	0.01%
2019/10/28	1	51.90	2	51.50	51.50	-1	7,324	-0.01%
2019/10/23	5	50.32	6	50.02	49.80	-1	7,276	-0.01%
2019/10/17	1	48.80	0	0.00	49.30	1	7,309	0.01%
2019/10/16	1	49.25	2	49.40	49.20	-1	7,294	-0.01%
2019/10/15	1	49.35	0	0.00	49.35	1	7,321	0.01%
2019/10/08	0	0.00	1	49.75	49.70	-1	7,693	-0.01%
2019/10/04	0	0.00	3	50.90	50.20	-3	7,807	-0.04%
2019/10/02	3	50.10	0	0.00	50.10	3	7,934	0.04%
2019/10/01	1	49.45	0	0.00	49.45	1	7,976	0.01%
2019/09/27	1	49.45	0	0.00	49.65	1	8,032	0.01%
2019/09/26	0	0.00	1	51.50	51.10	-1	8,010	-0.01%
2019/09/25	1	52.10	0	0.00	51.80	1	8,066	0.01%
2019/09/24	1	53.70	7	53.50	53.90	-6	7,979	-0.08%
2019/09/23	5	51.50	0	0.00	52.30	5	7,952	0.06%
2019/09/20	5	51.56	0	0.00	51.10	5	8,281	0.06%
2019/09/19	4	51.18	2	51.05	50.90	2	8,405	0.02%
2019/09/18	1	51.10	1	51.30	51.10	0	8,555	0.00%
2019/09/17	1	51.20	0	0.00	51.20	1	8,635	0.01%
2019/09/16	1	51.40	0	0.00	51.70	1	8,714	0.01%
2019/09/12	0	0.00	1	52.50	52.70	-1	8,734	-0.01%
2019/09/11	2	53.20	1	54.00	52.30	1	8,823	0.01%
2019/09/10	6	53.02	5	53.30	53.30	1	8,828	0.01%
2019/09/09	1	53.30	0	0.00	53.30	1	8,780	0.01%
2019/09/06	9	52.63	5	52.50	52.40	4	8,627	0.05%
2019/09/05	0	0.00	2	51.10	52.40	-2	8,571	-0.02%
2019/08/29	9	53.02	0	0.00	52.60	9	8,179	0.11%
2019/08/27	0	0.00	1	53.20	52.20	-1	8,115	-0.01%
2019/08/26	0	0.00	20	53.30	52.70	-20	8,061	-0.25%
2019/08/21	1	52.80	4	53.03	53.10	-3	7,731	-0.04%
2019/08/20	4	51.73	6	52.27	52.80	-2	7,524	-0.03%
2019/08/19	3	50.58	3	50.37	50.80	0	7,070	0.00%
2019/08/16	0	0.00	4	48.50	49.60	-4	6,718	-0.06%
2019/08/15	2	46.48	0	0.00	46.30	2	6,506	0.03%
2019/08/14	2	48.70	11.3	49.45	48.20	-9.3	6,395	-0.15%
2019/08/13	2	49.70	1	50.30	49.40	1	6,243	0.02%
2019/08/12	1	50.00	7	47.79	49.45	-6	6,127	-0.10%
2019/08/08	1	47.10	2	46.80	46.80	-1	5,960	-0.02%
2019/08/07	2	46.50	1	46.50	46.20	1	5,917	0.02%
2019/08/06	28	45.27	2	45.75	46.50	26	5,914	0.44%
2019/08/05	5	45.29	3	45.38	45.60	2	5,859	0.03%
2019/08/02	1	45.90	0	0.00	45.20	1	5,864	0.02%
2019/08/01	1	45.85	1	45.70	45.55	0	5,812	0.00%
2019/07/31	1	46.80	0	0.00	46.80	1	5,744	0.02%
2019/07/30	1	48.40	0	0.00	47.30	1	5,716	0.02%
2019/07/26	0	0.00	1	48.70	48.70	-1	5,685	-0.02%
2019/07/25	4	48.91	2	48.98	48.75	2	5,664	0.04%
2019/07/24	0	0.00	1	49.30	48.90	-1	5,604	-0.02%
2019/07/23	2	48.85	0	0.00	49.00	2	5,588	0.04%
2019/07/22	0	0.00	2.7	48.31	48.35	-2.7	5,537	-0.05%
2019/07/19	2	48.38	0	0.00	48.20	2	5,577	0.04%
2019/07/18	0	0.00	0.3	48.40	48.05	-0.3	5,493	-0.01%
2019/07/17	2	48.83	0	0.00	48.90	2	5,448	0.04%
2019/07/16	2	49.23	1	49.55	48.80	1	5,380	0.02%
2019/07/15	1	49.90	0	0.00	49.90	1	5,272	0.02%
2019/07/12	3	53.53	6	53.95	53.50	-3	5,095	-0.06%
2019/07/11	1	52.80	0	0.00	52.80	1	5,063	0.02%
2019/07/10	2	53.00	5	52.90	52.50	-3	5,002	-0.06%
2019/07/09	4	53.15	3	52.37	52.30	1	4,972	0.02%
2019/07/08	2	54.85	1	54.90	54.80	1	4,894	0.02%
2019/07/05	5	55.10	3	54.60	54.70	2	4,867	0.04%
2019/07/04	6	55.08	3	55.00	54.60	3	4,792	0.06%
2019/07/03	3	54.03	3	54.13	54.40	0	4,751	0.00%
2019/07/02	4	53.40	14	53.91	54.20	-10	4,750	-0.21%
2019/07/01	6	53.75	7	53.63	53.80	-1	4,823	-0.02%
2019/06/28	11	52.50	11	52.55	53.20	0	4,739	0.00%
2019/06/27	18	53.43	22	52.54	53.40	-4	4,581	-0.09%
2019/06/26	2	48.48	19	49.82	50.00	-17	4,170	-0.41%
2019/06/25	0	0.00	6	47.78	47.75	-6	3,984	-0.15%
2019/06/24	2	46.73	1	47.15	46.90	1	3,885	0.03%
2019/06/21	0	0.00	2	47.45	46.40	-2	3,819	-0.05%
2019/06/20	3	47.50	0	0.00	47.50	3	3,768	0.08%
2019/06/19	2	47.60	1	47.75	48.50	1	3,870	0.03%
2019/06/18	0	0.00	5	46.74	47.05	-5	4,005	-0.12%
2019/06/13	1	44.80	1	44.55	44.55	0	4,114	0.00%
2019/06/12	1	44.40	0	0.00	44.45	1	4,140	0.02%
2019/06/05	1	44.90	0	0.00	44.85	1	4,237	0.02%
2019/06/03	10	45.10	0	0.00	44.90	10	4,364	0.23%
2019/05/31	0	0.00	3	45.60	45.75	-3	4,431	-0.07%
2019/05/30	8	44.63	2	44.60	44.60	6	4,523	0.13%
2019/05/29	7	44.79	0	0.00	44.40	7	4,598	0.15%
2019/05/28	12	45.82	6	46.03	45.35	6	4,723	0.13%
2019/05/20	1	44.75	0	0.00	44.75	1	5,978	0.02%
2019/05/17	12	45.02	1	46.45	44.90	11	6,113	0.18%
2019/05/16	4	45.70	5	45.05	44.95	-1	6,412	-0.02%
2019/05/14	1	47.95	2	46.45	47.90	-1	6,556	-0.02%
2019/05/07	0	0.00	5	49.00	49.00	-5	6,734	-0.07%
2019/05/06	5	48.15	0	0.00	48.05	5	6,786	0.07%
2019/05/02	1	49.85	0	0.00	50.10	1	6,924	0.01%
2019/04/29	1	49.60	0	0.00	49.60	1	6,982	0.01%
2019/04/24	0	0.00	10	52.10	52.80	-10	7,086	-0.14%
2019/04/23	0	0.00	10	51.20	51.20	-10	7,089	-0.14%
2019/04/19	5	51.60	0	0.00	51.50	5	7,234	0.07%
2019/04/17	1	52.80	1	53.10	52.40	0	7,451	0.00%
2019/04/12	1	50.80	0	0.00	49.90	1	7,649	0.01%
2019/04/09	1	51.40	5	51.82	52.30	-4	7,968	-0.05%
2019/04/08	1	52.80	3	52.20	51.40	-2	8,215	-0.02%
2019/04/03	0	0.00	15	51.64	51.20	-15	8,665	-0.17%
2019/04/01	0	0.00	12	49.79	49.30	-12	9,380	-0.13%
2019/03/25	2	49.08	0	0.00	49.15	2	9,760	0.02%
2019/03/22	3	50.63	1	50.40	50.50	2	9,734	0.02%
2019/03/21	2	48.95	23	49.88	50.50	-21	9,659	-0.22%
2019/03/20	0	0.00	2	48.08	48.00	-2	9,503	-0.02%
2019/03/19	3	47.98	7	48.09	48.00	-4	9,530	-0.04%
2019/03/18	1	45.80	1	47.25	47.40	0	9,614	0.00%
2019/03/15	0	0.00	1	45.95	45.65	-1	9,592	-0.01%
2019/03/12	1	46.90	0	0.00	46.65	1	9,668	0.01%
2019/03/11	0	0.00	1	46.20	46.65	-1	9,782	-0.01%
2019/03/07	5	46.65	0	0.00	46.70	5	9,953	0.05%
2019/03/05	10	47.75	1	48.15	47.75	9	10,119	0.09%
2019/02/27	12	48.35	25	48.22	47.90	-13	10,060	-0.13%
2019/02/26	20	48.46	21	47.74	47.70	-1	9,914	-0.01%
2019/02/25	1	46.25	0	0.00	46.10	1	9,622	0.01%
2019/02/22	14	45.68	4	45.53	45.60	10	9,614	0.10%
2019/02/21	3	46.50	9	46.59	45.50	-6	9,562	-0.06%
2019/02/20	13	45.75	22	45.51	46.00	-9	9,284	-0.10%
2019/02/19	0	0.00	1	44.35	44.80	-1	9,157	-0.01%
2019/02/18	11	44.47	2	44.70	44.65	9	9,236	0.10%
2019/02/15	16	44.05	12	43.83	44.00	4	9,092	0.04%
2019/02/14	5	42.78	4	42.90	42.95	1	8,790	0.01%
2019/02/13	1	42.00	1	42.20	42.90	0	8,705	0.00%
2019/02/12	4	41.68	1	42.00	41.70	3	8,571	0.03%
2019/01/30	5	40.18	0	0.00	40.15	5	8,432	0.06%
2019/01/25	1	40.00	0	0.00	40.00	1	8,403	0.01%
2019/01/24	1	40.30	1	40.85	39.95	0	8,410	0.00%
2019/01/21	0	0.00	0.9	40.25	40.40	-0.9	8,351	-0.01%
2019/01/18	0	0.00	1	40.30	39.80	-1	8,403	-0.01%
2019/01/16	0	0.00	1	39.90	39.70	-1	8,393	-0.01%
2019/01/15	1	39.55	1	39.35	39.80	0	8,382	0.00%
2019/01/14	2	39.00	2	39.10	38.90	0	8,399	0.00%
2019/01/11	5	39.97	1	39.95	39.50	4	8,398	0.05%
2019/01/10	1	39.75	0	0.00	40.15	1	8,360	0.01%
2019/01/09	1	40.00	1	40.50	39.80	0	8,352	0.00%
2019/01/08	0	0.00	1	41.35	40.85	-1	8,174	-0.01%
2019/01/07	1	39.80	8	40.31	41.15	-7	8,064	-0.09%
2019/01/04	5	38.40	0	0.00	39.20	5	7,973	0.06%
2019/01/03	5	39.07	0	0.00	38.65	5	7,928	0.06%
2019/01/02	1	39.65	0	0.00	39.40	1	7,860	0.01%
2018/12/28	4	40.36	5	40.08	40.20	-1	7,801	-0.01%
2018/12/27	5	41.78	5	42.18	40.45	0	7,688	0.00%
2018/12/26	18	42.75	2	44.48	41.30	16	7,361	0.22%
2018/12/25	6	43.74	15	44.11	44.90	-9	6,817	-0.13%
2018/12/24	2	43.38	6	42.18	43.55	-4	6,266	-0.06%
2018/12/22	7	39.98	4	40.05	39.70	3	5,869	0.05%
2018/12/19	0	0.00	5	38.15	38.10	-5	5,469	-0.09%
2018/12/18	16	37.47	10	38.25	37.85	6	5,439	0.11%
2018/12/14	1	38.00	0	0.00	38.15	1	5,426	0.02%
2018/12/13	3	38.92	0	0.00	38.70	3	5,354	0.06%
2018/12/11	8	39.14	0	0.00	39.00	8	5,259	0.15%
2018/12/10	0	0.00	1	40.50	40.80	-1	5,168	-0.02%
2018/12/06	2	39.48	1	40.30	39.20	1	5,147	0.02%
2018/12/05	4	41.01	3	41.30	40.95	1	5,118	0.02%
2018/12/04	1	41.65	4	42.06	41.70	-3	5,152	-0.06%
2018/12/03	0	0.00	23	40.57	41.10	-23	5,077	-0.45%
2018/11/29	20	39.50	0	0.00	38.60	20	4,884	0.41%
2018/11/28	10	39.05	1	37.75	39.40	9	4,733	0.19%
2018/11/27	3	37.17	1	37.40	37.15	2	4,594	0.04%
2018/11/26	3	37.15	2	37.40	37.90	1	4,559	0.02%
2018/11/23	50	38.05	0	0.00	38.05	50	4,609	1.08%
2018/11/22	4	37.95	29	38.03	38.00	-25	4,684	-0.53%
2018/11/21	18	37.04	0	0.00	37.05	18	4,700	0.38%
2018/11/20	3	38.25	5	38.35	38.25	-2	4,633	-0.04%
2018/11/19	1	39.05	11	38.81	39.20	-10	4,569	-0.22%
2018/11/16	16	37.76	3	37.63	38.50	13	4,576	0.28%
2018/11/15	33	38.26	5	37.98	38.30	28	4,481	0.62%
2018/11/14	4	40.73	79	40.56	40.20	-75	4,495	-1.67%
2018/11/13	1	39.80	0	0.00	40.40	1	4,610	0.02%
2018/11/12	6	41.77	4	42.15	41.45	2	4,841	0.04%
2018/11/09	0	0.00	2	41.90	41.55	-2	4,917	-0.04%
2018/11/08	2	41.65	0	0.00	41.30	2	5,188	0.04%
2018/11/07	4	41.83	8	42.00	42.00	-4	5,234	-0.08%
2018/11/06	4	41.18	4	41.58	41.05	0	5,294	0.00%
2018/11/05	4	41.55	0	0.00	41.50	4	5,310	0.08%
2018/11/01	0	0.00	3	42.17	42.50	-3	5,348	-0.06%
2018/10/31	0	0.00	4	40.20	40.45	-4	5,354	-0.07%
2018/10/30	4	38.95	3	39.05	39.00	1	5,361	0.02%
2018/10/26	0	0.00	1	40.20	40.20	-1	5,447	-0.02%
2018/10/25	2	37.00	9	38.18	39.00	-7	5,461	-0.13%
2018/10/24	13	38.34	11	38.52	38.45	2	5,452	0.04%
2018/10/23	1	39.15	3	39.72	39.10	-2	5,492	-0.04%
2018/10/22	14	39.60	5	39.72	39.45	9	5,610	0.16%
2018/10/19	1	39.80	1	40.20	40.20	0	5,771	0.00%
2018/10/18	4	40.60	1	40.85	40.65	3	6,136	0.05%
2018/10/17	3	41.45	5	42.06	40.65	-2	6,369	-0.03%
2018/10/16	6	41.87	4	42.25	41.70	2	6,429	0.03%
2018/10/15	8	41.83	6	42.15	41.75	2	6,534	0.03%
2018/10/12	7	41.11	11	41.67	42.50	-4	6,653	-0.06%
2018/10/11	6	42.09	11	41.91	41.70	-5	6,817	-0.07%
2018/10/08	2	47.70	2	47.95	47.60	0	6,735	0.00%
2018/10/04	10	48.13	0	0.00	47.95	10	6,706	0.15%
2018/10/03	9	48.77	2	49.20	48.15	7	6,761	0.10%
2018/10/01	0	0.00	4	48.80	49.20	-4	6,911	-0.06%
2018/09/28	8	48.00	7	48.14	48.20	1	6,966	0.01%
2018/09/27	2	48.05	0	0.00	48.00	2	7,092	0.03%
2018/09/26	2	48.75	0	0.00	48.20	2	7,165	0.03%
2018/09/25	4	49.03	2	49.20	49.00	2	7,155	0.03%
2018/09/21	6	48.63	1	49.05	48.60	5	7,166	0.07%
2018/09/19	6	50.20	2	50.90	49.90	4	7,207	0.06%
2018/09/18	4	50.20	2	50.60	50.00	2	7,229	0.03%
2018/09/17	7	51.13	1	51.30	51.60	6	7,234	0.08%
2018/09/14	1	49.50	9	50.01	51.90	-8	7,293	-0.11%
2018/09/13	4	48.78	0	0.00	48.60	4	7,376	0.05%
2018/09/11	2	49.83	1	50.30	50.10	1	7,486	0.01%
2018/09/10	1	48.70	1	48.95	48.95	0	7,595	0.00%
2018/09/07	3	51.13	0	0.00	49.70	3	7,645	0.04%
2018/09/06	0	0.00	2	52.70	51.70	-2	7,630	-0.03%
2018/09/05	11	52.55	3	52.87	52.30	8	7,654	0.10%
2018/09/04	6	52.28	2	52.70	52.30	4	7,692	0.05%
2018/09/03	5	52.06	5	52.54	52.00	0	7,880	0.00%
2018/08/31	0	0.00	6	52.23	52.40	-6	7,971	-0.08%
2018/08/30	6	52.07	0	0.00	51.30	6	8,074	0.07%
2018/08/29	4	53.90	5	54.16	53.00	-1	8,043	-0.01%
2018/08/28	2	54.20	2	54.50	53.70	0	8,093	0.00%
2018/08/27	0	0.00	1	52.70	52.80	-1	8,079	-0.01%
2018/08/23	2	51.90	2	51.30	51.90	0	8,243	0.00%
2018/08/22	6	51.52	0	0.00	51.30	6	8,319	0.07%
2018/08/21	4	52.08	6	51.08	52.00	-2	8,311	-0.02%
2018/08/20	2	50.00	0	0.00	49.00	2	8,274	0.02%
2018/08/17	8	50.83	6	51.30	50.30	2	8,296	0.02%
2018/08/16	2	53.20	0	0.00	53.20	2	8,213	0.02%
2018/08/15	15	54.25	10	54.51	54.40	5	8,285	0.06%
2018/08/14	2	56.70	2	57.00	56.40	0	8,167	0.00%
2018/08/13	0	0.00	9	53.94	54.80	-9	8,390	-0.11%
2018/08/08	0	0.00	6	58.53	57.40	-6	9,330	-0.06%
2018/08/07	4	57.50	2	58.00	57.60	2	9,430	0.02%
2018/08/06	4	58.20	1	58.00	58.20	3	9,564	0.03%
2018/08/02	1	59.00	0	0.00	58.80	1	9,871	0.01%
2018/08/01	2	61.95	0	0.00	61.40	2	9,899	0.02%
2018/07/31	3	61.27	0	0.00	61.40	3	9,873	0.03%
2018/07/30	4	60.83	1	62.00	60.30	3	9,961	0.03%
2018/07/27	2	63.00	0	0.00	62.70	2	9,989	0.02%
2018/07/26	6	64.45	4	64.20	63.40	2	9,945	0.02%
2018/07/25	2	64.90	12	66.20	66.30	-10	9,752	-0.10%
2018/07/24	8	60.56	13	60.51	62.40	-5	9,346	-0.05%
2018/07/23	3	57.83	3	58.67	57.70	0	9,108	0.00%
2018/07/20	6	60.10	2	60.10	58.00	4	9,078	0.04%
2018/07/19	12	61.78	0	0.00	61.10	12	8,995	0.13%
2018/07/18	5	63.40	5	62.90	62.80	0	8,980	0.00%
2018/07/16	1	60.00	0	0.00	59.60	1	8,989	0.01%
2018/07/13	0	0.00	3	59.20	59.20	-3	9,048	-0.03%
2018/07/12	5	58.34	3	58.67	58.20	2	9,086	0.02%
2018/07/11	0	0.00	7	62.81	62.60	-7	9,133	-0.08%
2018/07/09	0	0.00	1	63.10	61.60	-1	9,201	-0.01%
2018/07/06	1	64.00	10	64.17	64.20	-9	9,259	-0.10%
2018/07/05	8	65.79	2	64.20	63.70	6	9,486	0.06%
2018/07/04	13	66.55	13	66.36	67.70	0	9,449	0.00%
2018/07/02	3	66.70	2	67.10	66.30	1	9,586	0.01%
2018/06/29	2	66.05	1	66.70	67.40	1	9,666	0.01%
2018/06/28	1	66.80	0	0.00	65.30	1	9,593	0.01%
2018/06/27	1	68.20	1	68.20	68.20	0	9,591	0.00%
2018/06/26	1	66.80	1	67.20	68.00	0	9,593	0.00%
2018/06/25	4	67.18	3	67.10	67.90	1	9,618	0.01%
2018/06/22	3	69.13	1	69.60	67.50	2	9,587	0.02%
2018/06/21	7	72.89	1	72.40	71.60	6	9,489	0.06%
2018/06/20	10	73.91	4	74.15	73.60	6	9,533	0.06%
2018/06/19	6	76.37	12	76.28	76.50	-6	9,505	-0.06%
2018/06/15	8	74.79	5	75.32	73.90	3	9,390	0.03%
2018/06/14	15	76.41	8	77.20	75.10	7	9,317	0.08%
2018/06/13	9	76.77	4	77.05	76.60	5	9,411	0.05%
2018/06/12	11	76.44	9	76.77	77.20	2	9,510	0.02%
2018/06/11	8	77.03	16	77.00	77.50	-8	9,498	-0.08%
2018/06/08	3	75.30	4	76.00	74.50	-1	9,390	-0.01%
2018/06/07	6	75.30	1	74.40	74.30	5	9,394	0.05%
2018/06/06	2	76.35	0	0.00	76.40	2	9,451	0.02%
2018/06/05	6	77.07	2	76.30	76.20	4	9,464	0.04%
2018/06/04	12	79.69	0	0.00	78.80	12	9,714	0.12%
2018/06/01	1	80.00	0	0.00	79.90	1	9,873	0.01%
2018/05/31	4	80.20	8	81.20	79.10	-4	9,878	-0.04%
2018/05/29	6	81.42	6	80.92	80.80	0	9,810	0.00%
2018/05/25	11	84.35	2	84.05	83.50	9	9,755	0.09%
2018/05/24	1	87.00	0	0.00	86.40	1	9,690	0.01%
2018/05/23	10	88.23	5	87.50	87.50	5	9,635	0.05%
2018/05/22	12	87.72	11	86.80	88.80	1	9,591	0.01%
2018/05/21	10	87.45	10	87.10	86.30	0	9,635	0.00%
2018/05/18	9	83.61	8	84.71	85.20	1	9,483	0.01%
2018/05/17	7	80.59	24	79.80	80.60	-17	9,237	-0.18%
2018/05/16	36	80.67	28	75.73	75.60	8	9,016	0.09%
2018/05/15	0	0.00	1	78.30	79.10	-1	8,824	-0.01%
2018/05/14	6	75.58	6	76.63	77.50	0	8,869	0.00%
2018/05/11	2	75.55	0	0.00	75.90	2	8,772	0.02%
2018/05/10	17	75.84	13	75.84	76.00	4	8,738	0.05%
2018/05/09	8	71.84	9	71.76	71.90	-1	8,561	-0.01%
2018/05/08	1	71.50	0	0.00	69.60	1	8,500	0.01%
2018/05/07	5	70.72	5	71.18	71.60	0	8,561	0.00%
2018/05/04	0	0.00	2	68.65	69.30	-2	8,656	-0.02%
2018/05/03	2	66.90	5	67.00	66.30	-3	8,631	-0.03%
2018/05/02	2	65.50	0	0.00	64.70	2	8,727	0.02%
2018/04/30	1	63.90	3	64.40	65.40	-2	9,013	-0.02%
2018/04/26	2	63.85	1	64.30	63.50	1	9,209	0.01%
2018/04/24	1	65.90	2	64.20	65.90	-1	9,217	-0.01%
2018/04/23	1	64.20	0	0.00	65.40	1	9,242	0.01%
2018/04/20	2	65.55	1	64.70	64.50	1	9,316	0.01%
2018/04/19	3	67.50	0	0.00	67.10	3	9,236	0.03%
2018/04/18	1	66.80	2	67.15	67.00	-1	9,337	-0.01%
2018/04/17	1	65.00	15	65.60	65.80	-14	9,534	-0.15%
2018/04/16	6	68.48	5	66.80	66.70	1	9,561	0.01%
2018/04/13	9	69.54	10	71.13	69.50	-1	9,646	-0.01%
2018/04/12	15	71.67	1	71.20	71.20	14	9,783	0.14%
2018/04/11	3	72.63	4	71.40	73.20	-1	9,756	-0.01%
2018/04/10	3	71.10	0	0.00	67.80	3	9,676	0.03%
2018/04/09	2	69.75	3	72.50	70.00	-1	9,651	-0.01%
2018/04/02	1	68.40	0	0.00	67.70	1	9,481	0.01%
2018/03/29	2	68.00	1	67.60	67.90	1	9,346	0.01%
2018/03/28	1	67.10	1	68.50	66.80	0	9,330	0.00%
2018/03/27	0	0.00	1	68.00	67.60	-1	9,274	-0.01%
2018/03/26	2	67.35	1	66.60	67.30	1	9,309	0.01%
2018/03/23	1	66.90	2	65.40	66.60	-1	9,455	-0.01%
2018/03/22	2	65.70	2	65.40	66.00	0	9,397	0.00%
2018/03/21	2	67.35	1	66.90	66.70	1	9,471	0.01%
2018/03/19	1	67.40	0	0.00	66.90	1	9,804	0.01%
2018/03/14	2	66.70	2	66.55	66.30	0	9,556	0.00%
2018/03/13	1	66.80	0	0.00	66.30	1	9,590	0.01%
2018/03/12	0	0.00	6	66.32	66.60	-6	9,519	-0.06%
2018/03/09	5	69.74	4	69.73	69.40	1	9,414	0.01%
2018/03/08	0	0.00	8	74.28	72.40	-8	9,334	-0.09%
2018/03/07	5	71.30	7	72.44	72.70	-2	8,991	-0.02%
2018/03/06	1	71.00	1	69.70	69.30	0	8,905	0.00%
2018/03/01	1	69.20	0	0.00	70.80	1	9,006	0.01%
2018/02/27	0	0.00	1	71.00	70.30	-1	8,924	-0.01%
2018/02/26	0	0.00	5	72.70	72.60	-5	8,835	-0.06%
2018/02/23	2	72.60	0	0.00	72.10	2	8,758	0.02%
2018/02/22	4	73.08	2	72.70	72.50	2	8,743	0.02%
2018/02/21	0	0.00	5	73.62	74.10	-5	8,709	-0.06%
2018/02/09	0	0.00	3	68.03	66.30	-3	8,509	-0.04%
2018/02/08	0	0.00	1	67.00	67.00	-1	8,355	-0.01%
2018/02/07	9	68.34	11	66.19	66.00	-2	8,327	-0.02%
2018/02/06	3	65.20	4	63.05	64.70	-1	8,225	-0.01%
2018/02/05	9	70.14	0	0.00	69.00	9	8,162	0.11%
2018/02/02	1	73.10	5	74.16	74.40	-4	8,218	-0.05%
2018/02/01	2	71.80	0	0.00	71.70	2	8,375	0.02%
2018/01/31	9	73.06	7	73.56	72.70	2	8,392	0.02%
2018/01/30	10	73.12	7	73.37	74.20	3	8,342	0.04%
2018/01/29	9	73.86	11	75.14	75.00	-2	8,311	-0.02%
2018/01/26	2	71.30	0	0.00	70.40	2	8,146	0.02%
2018/01/25	13	71.74	11	72.73	72.80	2	8,089	0.02%
2018/01/24	2	71.75	10	71.66	70.30	-8	8,017	-0.10%
2018/01/23	6	68.97	4	68.88	67.00	2	7,896	0.03%
2018/01/22	0	0.00	3	66.00	67.30	-3	7,883	-0.04%
2018/01/19	0	0.00	4	65.30	65.00	-4	7,927	-0.05%
2018/01/18	2	65.00	0.6	64.20	64.20	1.4	7,966	0.02%
2018/01/17	2	65.40	3	65.10	65.20	-1	8,030	-0.01%
2018/01/16	7	64.13	3	64.63	63.00	4	8,226	0.05%
2018/01/15	0	0.00	2	63.50	63.30	-2	8,247	-0.02%
2018/01/12	7	66.50	2	66.00	65.60	5	8,190	0.06%
2018/01/11	3	66.50	15	67.07	68.00	-12	8,023	-0.15%
2018/01/10	6	62.57	9	62.59	61.90	-3	7,768	-0.04%
2018/01/09	0	0.00	6	63.42	61.50	-6	7,634	-0.08%
2018/01/08	8	60.98	6	60.47	61.00	2	7,466	0.03%
2018/01/05	8	58.26	12	57.80	58.20	-4	7,233	-0.06%
2018/01/04	10	58.34	7	57.27	59.20	3	7,106	0.04%
2018/01/03	3	55.30	0	55.00	55.30	3	6,888	0.04%
2018/01/02	0	0.00	1	53.30	52.80	-1	6,782	-0.01%