技嘉 (2376)-元富-台南券商分點個股進出

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
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/04/29	1	300.00	3	299.83	301.00	-2	20,774	-0.01%
2024/04/26	0.1	298.00	4	298.00	295.50	-3.9	21,500	-0.02%
2024/04/25	3	289.00	3	292.00	290.50	0	21,841	0.00%
2024/04/24	1	288.00	4.1	291.66	299.50	-3.1	21,890	-0.01%
2024/04/23	3	282.50	0	0.00	281.00	3	21,915	0.01%
2024/04/22	2.1	285.19	1.1	282.66	282.50	1	21,890	0.00%
2024/04/19	1.2	289.72	1	295.58	292.50	0.2	21,857	0.00%
2024/04/18	0	0.00	1	305.00	302.00	-1	21,884	0.00%
2024/04/17	1.1	302.50	1	304.00	308.00	0.1	22,149	0.00%
2024/04/16	1.1	301.20	3	304.83	302.00	-1.9	22,111	-0.01%
2024/04/15	5.1	305.76	2	302.50	302.00	3.1	22,218	0.01%
2024/04/12	6	321.92	5	323.10	318.00	1	22,071	0.00%
2024/04/11	8.3	320.42	3.1	319.94	320.50	5.2	22,015	0.02%
2024/04/10	14.1	336.61	10.1	327.58	320.00	4	21,964	0.02%
2024/04/09	17	336.27	14	337.93	335.00	3	21,664	0.01%
2024/04/08	9	331.72	20.1	331.94	340.00	-11.1	21,721	-0.05%
2024/04/03	9.1	314.79	14	316.82	317.50	-4.9	21,494	-0.02%
2024/04/02	6.2	314.92	2	314.25	317.00	4.2	21,370	0.02%
2024/04/01	1.5	317.06	2	319.00	318.50	-0.5	21,222	0.00%
2024/03/29	10.3	317.40	12	317.38	316.00	-1.7	21,146	-0.01%
2024/03/28	8	309.50	6	310.58	313.00	2	20,885	0.01%
2024/03/27	4	306.00	4	307.63	310.00	0	20,888	0.00%
2024/03/26	8	306.88	2	305.51	304.50	6	20,952	0.03%
2024/03/25	6.5	307.35	4.2	307.52	306.00	2.3	20,978	0.01%
2024/03/22	20.3	299.44	15	300.50	303.00	5.3	21,011	0.03%
2024/03/21	7.4	291.87	1	293.00	291.00	6.4	20,568	0.03%
2024/03/20	7.1	301.23	3	298.00	295.00	4.1	20,540	0.02%
2024/03/19	5.1	307.98	2	310.00	305.00	3.1	20,591	0.02%
2024/03/18	2	307.76	2	308.00	310.50	0	20,605	0.00%
2024/03/15	10	311.67	3.1	317.12	313.00	6.9	20,670	0.03%
2024/03/14	10.2	320.61	3	322.17	317.50	7.2	20,584	0.04%
2024/03/13	15.9	338.21	7.3	330.24	328.00	8.6	20,968	0.04%
2024/03/12	3.3	359.64	0.6	360.58	355.00	2.7	20,947	0.01%
2024/03/11	14.3	363.19	15.4	367.50	360.00	-1.2	21,071	-0.01%
2024/03/08	9	364.73	12.1	364.28	358.00	-3.1	20,879	-0.01%
2024/03/07	2	363.49	4	360.75	359.00	-2	20,680	-0.01%
2024/03/06	4	362.88	4	362.61	362.50	0	20,673	0.00%
2024/03/05	1.6	361.36	4.3	359.83	361.50	-2.7	20,875	-0.01%
2024/03/04	9.5	368.53	8.2	365.55	354.50	1.3	20,978	0.01%
2024/03/01	10.2	355.01	20	354.70	361.00	-9.9	20,553	-0.05%
2024/02/29	5.1	341.84	4	341.25	345.00	1.1	20,268	0.01%
2024/02/27	4.8	331.52	8	332.38	334.00	-3.2	20,072	-0.02%
2024/02/26	12.8	335.59	5.2	336.77	335.00	7.6	20,034	0.04%
2024/02/23	15.3	349.64	17	350.09	342.50	-1.7	20,105	-0.01%
2024/02/22	19.2	352.60	6.5	359.05	347.00	12.7	20,284	0.06%
2024/02/21	13	349.50	8	348.06	347.50	5	19,874	0.03%
2024/02/20	13	356.77	14	359.91	357.00	-1	19,790	-0.01%
2024/02/19	6	371.92	5.3	365.66	366.50	0.7	19,592	0.00%
2024/02/16	17.2	380.10	21.7	384.59	381.00	-4.5	19,637	-0.02%
2024/02/15	5	370.38	8	369.32	370.50	-3	19,260	-0.02%
2024/02/05	9	339.67	7.1	338.68	337.00	1.9	18,948	0.01%
2024/02/02	3	338.65	5.3	332.89	333.00	-2.3	18,947	-0.01%
2024/02/01	0	0.00	1.1	309.47	313.50	-1.1	18,987	-0.01%
2024/01/31	6.1	312.26	2	308.97	309.00	4.1	19,098	0.02%
2024/01/30	2.1	303.78	1.1	304.64	305.00	0.9	19,085	0.00%
2024/01/29	0	292.00	2	289.75	295.00	-2	19,111	-0.01%
2024/01/26	2	286.50	0.3	286.67	284.00	1.7	19,311	0.01%
2024/01/25	18.1	292.39	13	292.81	292.00	5.1	19,532	0.03%
2024/01/24	1	293.50	3	294.00	293.50	-2	19,400	-0.01%
2024/01/23	1.1	291.00	7	292.93	291.00	-5.9	19,559	-0.03%
2024/01/22	0	0.00	13	294.26	297.50	-13	19,345	-0.07%
2024/01/19	12	270.00	19.1	268.22	270.50	-7.1	18,793	-0.04%
2024/01/18	0.4	255.27	1	255.00	256.00	-0.6	18,715	0.00%
2024/01/17	6.1	260.53	6	258.00	257.00	0.1	18,829	0.00%
2024/01/16	3	261.17	5	261.99	261.50	-2	18,890	-0.01%
2024/01/15	2	263.50	0	0.00	260.50	2	19,056	0.01%
2024/01/12	3.1	262.36	6	262.25	262.00	-3	19,319	-0.02%
2024/01/11	3	260.50	5.3	259.67	263.00	-2.3	19,423	-0.01%
2024/01/10	0.1	248.00	0	250.00	247.50	0.1	19,718	0.00%
2024/01/09	3	251.17	53	250.16	252.00	-50	19,960	-0.25%
2024/01/05	0.1	247.50	0.1	247.00	243.00	-0.1	20,430	0.00%
2024/01/04	7.1	247.44	1	249.00	247.00	6.1	20,781	0.03%
2024/01/03	3.1	247.73	1	248.00	247.50	2.1	21,367	0.01%
2024/01/02	4.2	254.15	0	0.00	255.00	4.2	21,383	0.02%
2023/12/29	2	266.75	2	266.50	266.00	0	21,203	0.00%
2023/12/28	1	265.50	3	266.82	265.50	-2	21,225	-0.01%
2023/12/27	0	0.00	5.1	262.64	264.00	-5.1	21,380	-0.02%
2023/12/26	0	0.00	6	263.75	264.00	-6	21,804	-0.03%
2023/12/25	0	0.00	2	263.50	263.50	-2	22,253	-0.01%
2023/12/22	4.1	262.72	1	264.00	259.00	3.1	22,547	0.01%
2023/12/21	0	0.00	7.5	261.00	262.00	-7.5	22,777	-0.03%
2023/12/20	5.1	262.30	16	262.53	261.50	-11	23,024	-0.05%
2023/12/19	6.1	259.38	13.4	257.87	260.00	-7.3	23,341	-0.03%
2023/12/18	0	0.00	3	258.50	255.50	-3	23,623	-0.01%
2023/12/15	6.1	255.70	7	256.29	254.00	-1	24,052	0.00%
2023/12/14	15.1	256.73	2	258.00	257.50	13.1	24,102	0.05%
2023/12/13	15	251.60	1	256.00	250.00	14	24,239	0.06%
2023/12/12	4.1	253.27	2	255.00	250.50	2.1	24,357	0.01%
2023/12/11	3	258.32	2	258.75	251.50	1	24,544	0.00%
2023/12/08	13.2	263.48	2	265.75	258.50	11.2	24,567	0.05%
2023/12/07	2	256.25	13	252.85	259.50	-11	24,442	-0.05%
2023/12/06	1	233.50	11.1	240.40	243.50	-10.1	24,601	-0.04%
2023/12/05	6	229.67	2.1	229.79	228.50	3.9	24,768	0.02%
2023/12/04	9	238.17	0	0.00	236.00	9	25,017	0.04%
2023/12/01	2.1	246.95	5	246.50	246.00	-2.9	25,087	-0.01%
2023/11/30	6	248.07	11	248.95	250.00	-5	25,309	-0.02%
2023/11/29	3	243.17	6	244.33	243.50	-3	25,290	-0.01%
2023/11/27	1	230.50	1.1	233.50	230.00	-0.1	26,463	0.00%
2023/11/24	2	233.49	0	0.00	232.00	2	26,978	0.01%
2023/11/22	7	235.78	2	233.75	233.50	5	27,809	0.02%
2023/11/21	11	243.77	21	243.36	244.00	-10	27,996	-0.04%
2023/11/20	3	231.17	1	232.50	233.00	2	28,514	0.01%
2023/11/17	2	229.51	4	231.12	230.50	-2	28,784	-0.01%
2023/11/16	3	231.67	6	232.50	233.00	-3	29,414	-0.01%
2023/11/15	6.1	231.59	6	235.25	228.50	0.1	29,340	0.00%
2023/11/14	10	228.50	11	228.86	229.50	-1	29,350	0.00%
2023/11/13	12	227.21	10	225.50	225.50	2	29,605	0.01%
2023/11/10	3	225.67	3	225.99	230.50	0	29,695	0.00%
2023/11/09	12.1	230.66	11	231.95	231.00	1.1	29,822	0.00%
2023/11/08	6.2	226.90	9	224.83	224.50	-2.8	29,683	-0.01%
2023/11/07	12.6	218.18	10	220.60	220.50	2.6	29,783	0.01%
2023/11/06	4	216.51	6	219.75	220.00	-2	30,121	-0.01%
2023/11/03	10	223.50	6	227.99	220.50	4	30,274	0.01%
2023/11/02	11	229.73	8	233.13	226.50	3	30,540	0.01%
2023/11/01	17	219.15	7	220.93	221.00	10	30,490	0.03%
2023/10/31	29.8	224.34	29	217.90	217.50	0.8	30,708	0.00%
2023/10/30	6	234.67	5	233.20	232.50	1	30,679	0.00%
2023/10/27	11	235.55	18	236.25	235.50	-7	30,856	-0.02%
2023/10/26	49.3	233.82	10.1	232.66	232.00	39.3	31,051	0.13%
2023/10/25	20	246.10	17	246.15	245.50	3	31,115	0.01%
2023/10/24	19	242.63	18	245.56	247.00	1	31,257	0.00%
2023/10/23	8.3	242.05	7	242.86	239.00	1.3	31,608	0.00%
2023/10/20	6.2	238.13	5	242.00	241.50	1.2	32,203	0.00%
2023/10/19	13.2	243.49	9	244.61	243.00	4.2	32,573	0.01%
2023/10/18	30.3	249.01	19	252.66	246.00	11.3	33,002	0.03%
2023/10/17	5	262.90	3	268.00	261.50	2	32,569	0.01%
2023/10/16	5	267.80	3	268.00	265.50	2	32,685	0.01%
2023/10/13	17.3	271.89	10	271.95	271.00	7.3	33,080	0.02%
2023/10/12	17	284.21	17	285.38	284.50	0	32,909	0.00%
2023/10/11	17.3	280.43	20	288.27	274.00	-2.7	33,130	-0.01%
2023/10/06	3	290.99	0.3	287.00	289.50	2.7	33,267	0.01%
2023/10/05	1	286.50	1	286.00	288.00	0	33,634	0.00%
2023/10/04	3.3	283.68	0	0.00	287.50	3.3	33,823	0.01%
2023/10/03	1.1	290.05	1	290.00	290.00	0.1	34,036	0.00%
2023/10/02	5.4	292.72	8	293.94	290.00	-2.6	34,069	-0.01%
2023/09/28	12.4	284.23	11	284.86	281.50	1.4	33,874	0.00%
2023/09/27	3	280.50	5	282.90	284.50	-2	33,745	-0.01%
2023/09/26	16	278.88	26	279.48	275.50	-10	33,843	-0.03%
2023/09/25	15.2	274.61	14	277.21	274.50	1.2	33,822	0.00%
2023/09/22	19.1	270.85	10.4	275.46	279.00	8.7	33,668	0.03%
2023/09/21	11.3	266.06	14	266.14	268.50	-2.7	33,359	-0.01%
2023/09/20	10	263.84	16	262.78	263.50	-6	33,008	-0.02%
2023/09/19	8.1	255.59	2	253.50	253.50	6.1	32,760	0.02%
2023/09/18	13.1	262.02	8	262.31	260.00	5.1	32,765	0.02%
2023/09/15	7	273.14	4	273.88	271.50	3	32,493	0.01%
2023/09/14	4	274.88	6.1	276.85	278.00	-2	32,446	-0.01%
2023/09/13	6	269.17	3	269.50	267.50	3	32,186	0.01%
2023/09/12	10.1	272.70	11.6	271.98	270.50	-1.5	32,289	0.00%
2023/09/11	7.7	290.34	3	278.67	279.50	4.7	32,135	0.01%
2023/09/08	14.1	312.71	10	312.10	307.50	4.1	31,678	0.01%
2023/09/07	8	303.75	7	309.07	314.50	1	31,645	0.00%
2023/09/06	6.3	309.85	1.2	306.92	306.50	5.1	31,971	0.02%
2023/09/05	5	312.70	5	312.60	311.00	0	32,151	0.00%
2023/09/04	6	319.33	5	318.40	316.00	1	31,990	0.00%
2023/09/01	15	334.83	10	332.95	323.00	5	32,027	0.02%
2023/08/31	4	345.99	4.1	345.54	341.00	-0.1	31,778	0.00%
2023/08/30	6	361.75	5	366.59	354.00	1	31,011	0.00%
2023/08/29	8	353.06	8.1	354.44	354.00	-0.1	31,023	0.00%
2023/08/28	4	340.00	3	344.67	345.00	1	30,750	0.00%
2023/08/25	3	342.83	2	346.50	342.50	1	30,385	0.00%
2023/08/24	6	359.25	8	359.38	354.00	-2	30,075	-0.01%
2023/08/23	2.2	331.14	3.4	333.67	334.50	-1.2	29,494	0.00%
2023/08/22	2	336.24	10.2	338.94	335.50	-8.1	30,070	-0.03%
2023/08/21	3	312.83	1	309.00	310.50	2	29,770	0.01%
2023/08/18	5	321.00	2	319.50	312.00	3	29,911	0.01%
2023/08/17	4	332.75	6	329.75	331.00	-2	29,649	-0.01%
2023/08/16	5	315.40	6	320.42	334.50	-1	29,316	0.00%
2023/08/15	2	316.50	3	317.67	316.00	-1	29,189	0.00%
2023/08/14	2.1	291.56	2	290.75	296.00	0.1	29,144	0.00%
2023/08/11	2.1	305.23	2	305.00	300.50	0.1	29,103	0.00%
2023/08/10	6	299.25	2	296.25	296.00	4	28,971	0.01%
2023/08/09	3	340.28	3.4	336.60	328.50	-0.4	28,392	0.00%
2023/08/08	8	345.00	6	337.08	333.50	2	27,833	0.01%
2023/08/07	2	317.75	2	320.25	336.50	0	27,317	0.00%
2023/08/04	3	298.67	5	303.10	306.00	-2	27,098	-0.01%
2023/08/02	3	316.14	10	304.00	297.00	-7	26,783	-0.03%
2023/08/01	7	315.21	4.2	316.17	319.00	2.8	26,423	0.01%
2023/07/31	3	337.00	3.1	327.05	314.00	-0.1	26,171	0.00%
2023/07/28	6	341.25	5.1	341.53	347.50	1	25,871	0.00%
2023/07/27	5.1	340.30	4	338.63	332.00	1.1	25,518	0.00%
2023/07/26	6.1	338.14	4	337.88	333.00	2	25,212	0.01%
2023/07/25	1.1	369.14	1.1	375.11	352.50	0	24,586	0.00%
2023/07/24	12.6	337.44	12.2	342.11	354.50	0.5	23,766	0.00%
2023/07/21	5.5	320.18	8.1	319.06	322.50	-2.6	23,010	-0.01%
2023/07/20	1	303.00	0.1	304.00	305.00	1	22,300	0.00%
2023/07/19	0	305.25	0	0.00	298.50	0	22,068	0.00%
2023/07/18	1.5	298.00	2.2	302.18	312.50	-0.7	21,625	0.00%
2023/07/17	3	298.50	1	294.00	293.50	2	20,944	0.01%
2023/07/14	5	299.80	5	299.29	296.00	0	20,668	0.00%
2023/07/13	15.6	325.76	16	302.91	295.50	-0.4	20,034	0.00%
2023/07/12	1	302.90	5	296.40	304.00	-4	19,203	-0.02%
2023/07/11	1	276.50	1	275.00	276.50	0	18,647	0.00%
2023/07/10	4	275.63	2.3	271.07	273.50	1.7	18,304	0.01%
2023/07/07	1	255.50	3.4	257.35	261.00	-2.4	17,909	-0.01%
2023/07/06	0.1	266.75	1	265.50	264.00	-0.9	17,667	-0.01%
2023/07/05	1	259.00	0	0.00	265.00	1	17,349	0.01%
2023/07/04	1	254.50	2.3	272.28	272.50	-1.3	16,996	-0.01%
2023/07/03	1	255.50	1	252.00	248.00	0	16,641	0.00%
2023/06/30	0.4	239.50	0	0.00	243.50	0.4	16,329	0.00%
2023/06/29	0.1	230.50	1	233.96	233.00	-0.9	16,120	-0.01%
2023/06/28	2	235.00	2	230.25	227.00	0	15,875	0.00%
2023/06/27	1.1	233.41	5	236.30	233.00	-3.9	15,635	-0.02%
2023/06/26	30	241.50	2	248.00	243.50	28	15,298	0.18%
2023/06/21	0	0.00	2	257.75	260.00	-2	15,061	-0.01%
2023/06/20	4	255.50	12	251.30	256.00	-8	14,909	-0.05%
2023/06/19	2	251.50	2	252.00	252.50	0	14,742	0.00%
2023/06/16	12	248.17	5	254.40	254.50	7	14,558	0.05%
2023/06/15	4	247.00	2	243.00	246.00	2	14,123	0.01%
2023/06/14	0	0.00	0	242.00	242.50	0	13,790	0.00%
2023/06/13	5	246.00	1	240.00	245.00	4	13,545	0.03%
2023/06/12	5	247.22	3	248.83	243.00	2	13,144	0.02%
2023/06/09	6	236.00	7.4	236.74	240.50	-1.4	12,421	-0.01%
2023/06/08	4.3	220.05	4	220.75	219.00	0.3	11,937	0.00%
2023/06/07	8	223.31	5.4	219.51	224.50	2.6	11,744	0.02%
2023/06/06	2	210.75	0	0.00	209.00	2	11,416	0.02%
2023/06/05	1	203.50	2	210.00	211.50	-1	11,220	-0.01%
2023/06/02	12	197.96	15.7	206.25	203.00	-3.7	10,857	-0.03%
2023/06/01	1	187.50	100	188.50	190.50	-99	10,204	-0.97%
2023/05/31	1	185.00	3.2	185.66	186.50	-2.2	9,895	-0.02%
2023/05/30	1	187.00	1	183.00	184.50	0	9,695	0.00%
2023/05/29	2.1	186.37	2	185.45	186.00	0	9,462	0.00%
2023/05/26	9	185.61	4	187.13	185.00	5	9,012	0.06%
2023/05/25	0.4	178.50	5	181.40	180.00	-4.6	8,182	-0.06%
2023/05/23	0.1	159.80	0.3	160.00	160.00	-0.2	7,391	0.00%
2023/05/22	1.1	162.33	1	164.00	161.50	0.1	7,261	0.00%
2023/05/19	3	160.65	3	162.67	164.00	0	7,143	0.00%
2023/05/18	0	0.00	1.1	154.73	159.50	-1.1	6,904	-0.02%
2023/05/17	0	0.00	1.2	149.33	149.50	-1.2	6,508	-0.02%
2023/05/16	0.3	143.00	2.2	143.00	144.50	-2	6,089	-0.03%
2023/05/15	1	137.50	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	137.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	0.4	140.00	3	141.33	141.00	-2.6	5,621	-0.05%
2023/05/10	2	136.00	6.3	138.97	139.50	-4.3	5,636	-0.08%
2023/05/09	0	0.00	23.2	139.32	139.00	-23.2	5,615	-0.41%
2023/05/08	0	0.00	0	136.50	135.00	0	5,574	0.00%
2023/05/05	2	136.75	0	0.00	137.00	2	5,671	0.04%
2023/05/04	1	133.00	2	135.75	136.00	-1	5,687	-0.02%
2023/05/03	3	132.83	1	136.00	132.50	2	5,678	0.04%
2023/05/02	0	0.00	4	134.50	135.00	-4	5,777	-0.07%
2023/04/28	2	130.50	0	0.00	131.00	2	5,875	0.03%
2023/04/27	0	0.00	5	131.50	131.50	-5	5,916	-0.08%
2023/04/26	0	0.00	3	129.00	129.00	-3	5,943	-0.05%
2023/04/25	1.1	132.64	0	0.00	129.00	1.1	5,983	0.02%
2023/04/19	0	0.00	3	135.67	134.50	-3	6,132	-0.05%
2023/04/17	0	0.00	1	135.50	135.00	-1	6,169	-0.02%
2023/04/14	0	0.00	2	133.25	134.50	-2	6,224	-0.03%
2023/04/10	1	134.00	0	0.00	136.50	1	6,250	0.02%
2023/04/06	0	0.00	3.6	136.69	138.00	-3.6	6,239	-0.06%
2023/03/31	0	0.00	2	132.75	133.50	-2	6,146	-0.03%
2023/03/30	1	133.50	5	133.20	133.00	-4	6,240	-0.06%
2023/03/29	0	0.00	1.4	129.06	130.00	-1.4	6,253	-0.02%
2023/03/27	0	0.00	1	127.50	128.00	-1	6,570	-0.02%
2023/03/24	1	128.50	13	126.19	129.00	-12	6,994	-0.17%
2023/03/23	10	123.50	12	125.21	126.00	-2	7,530	-0.03%
2023/03/22	1	123.50	3.3	122.35	123.50	-2.3	7,667	-0.03%
2023/03/20	0	0.00	3	120.33	120.00	-3	7,621	-0.04%
2023/03/17	4	117.50	0	118.50	118.50	4	7,610	0.05%
2023/03/16	0	0.00	6	120.00	119.50	-6	7,638	-0.08%
2023/03/15	0	0.00	4	120.50	119.00	-4	7,704	-0.05%
2023/03/14	1	117.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1	116.50	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	3	119.00	1	120.50	119.00	2	7,803	0.03%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/06	2	118.00	1	118.50	118.50	1	7,823	0.01%
2023/03/01	3	118.50	0	0.00	120.50	3	8,133	0.04%
2023/02/24	1	121.00	1	120.00	119.00	0	8,196	0.00%
2023/02/23	3	120.83	0	0.00	120.50	3	8,349	0.04%
2023/02/21	2	115.00	0	0.00	116.50	2	8,830	0.02%
2023/02/15	2	119.25	0	0.00	119.00	2	9,259	0.02%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/13	2	117.50	0	0.00	117.50	2	9,392	0.02%
2023/02/10	2	117.25	0	0.00	117.00	2	9,518	0.02%
2023/02/09	4	119.38	1	119.49	117.00	3	9,760	0.03%
2023/02/08	4	120.88	1	121.50	120.00	3	9,879	0.03%
2023/02/07	1	117.50	4	118.50	119.50	-3	9,880	-0.03%
2023/02/03	1	114.50	0	115.50	114.50	1	9,695	0.01%
2023/01/31	1	118.00	0	0.00	115.50	1	9,642	0.01%
2023/01/30	4	119.50	5	119.00	119.50	-1	9,570	-0.01%
2023/01/16	0	0.00	4	114.50	113.50	-4	9,558	-0.04%
2023/01/13	0	0.00	1	114.00	114.00	-1	9,583	-0.01%
2023/01/11	2	113.99	2	114.50	114.50	0	10,011	0.00%
2023/01/10	0	0.00	0.1	114.00	114.50	-0.1	10,444	0.00%
2023/01/09	2	112.50	2	113.25	113.50	0	10,464	0.00%
2023/01/06	1	111.50	2	112.25	112.00	-1	10,450	-0.01%
2023/01/05	1	112.50	1.2	113.57	110.50	-0.2	10,448	0.00%
2023/01/03	0	0.00	8	108.94	111.00	-8	10,354	-0.08%
2022/12/30	1	108.00	0	0.00	106.50	1	10,334	0.01%
2022/12/29	1	107.50	3	107.50	107.50	-2	10,358	-0.02%
2022/12/26	4	106.38	5	108.30	105.00	-1	10,496	-0.01%
2022/12/23	6	103.08	3	104.17	106.50	3	10,489	0.03%
2022/12/22	2	104.25	6	104.42	105.00	-4	10,577	-0.04%
2022/12/21	1	101.00	1	101.00	101.00	0	10,486	0.00%
2022/12/20	7	102.57	12	101.00	100.00	-5	10,440	-0.05%
2022/12/19	4.2	104.38	1	103.00	103.00	3.2	10,318	0.03%
2022/12/16	15.3	108.19	1	111.96	107.00	14.2	10,187	0.14%
2022/12/15	2	113.51	9.3	115.28	114.00	-7.2	9,893	-0.07%
2022/12/14	1	104.50	28	104.91	107.00	-27	9,425	-0.29%
2022/12/13	20	103.00	21	104.21	102.50	-1	9,380	-0.01%
2022/12/12	0	0.00	2	101.50	102.50	-2	9,527	-0.02%
2022/12/09	1.1	101.54	0.1	103.00	102.50	1	9,695	0.01%
2022/12/08	4	102.50	1	103.50	102.50	3	9,983	0.03%
2022/12/07	4	100.75	0	0.00	101.00	4	10,046	0.04%
2022/12/06	23	105.57	2	103.50	103.50	21	10,246	0.20%
2022/12/05	0	110.00	0	0.00	108.00	0	10,310	0.00%
2022/12/02	1	111.00	1	111.00	111.00	0	10,365	0.00%
2022/12/01	2	112.25	6.3	110.98	112.50	-4.3	10,376	-0.04%
2022/11/30	2	109.50	2	110.75	108.00	0	10,259	0.00%
2022/11/29	3	108.00	3	107.00	108.00	0	10,182	0.00%
2022/11/28	0	0.00	0.2	109.00	108.50	-0.2	10,151	0.00%
2022/11/25	8	110.38	9	110.67	107.50	-1	10,102	-0.01%
2022/11/23	4	106.88	0	0.00	105.50	4	9,809	0.04%
2022/11/22	0	0.00	1	109.00	107.00	-1	9,772	-0.01%
2022/11/21	8.3	111.27	3	108.33	108.00	5.3	9,725	0.05%
2022/11/18	3	112.50	4	110.25	113.00	-1	9,512	-0.01%
2022/11/17	1	107.00	10	105.60	107.00	-9	9,089	-0.10%
2022/11/16	6	101.58	0	0.00	104.00	6	8,886	0.07%
2022/11/14	0	0.00	1	98.60	100.50	-1	8,649	-0.01%
2022/11/10	1	101.00	2	100.50	100.50	-1	8,519	-0.01%
2022/11/09	5	100.00	0.1	102.00	102.50	4.9	8,495	0.06%
2022/11/07	5	99.30	16.1	100.98	102.00	-11.1	8,528	-0.13%
2022/11/04	3	96.40	1	96.40	96.80	2	8,287	0.02%
2022/11/03	0	0.00	5.1	95.12	95.10	-5.1	8,107	-0.06%
2022/11/02	0	0.00	10	91.15	92.50	-10	7,989	-0.13%
2022/10/28	0	0.00	1	93.00	92.50	-1	8,131	-0.01%
2022/10/27	0	0.00	1	92.40	93.00	-1	8,161	-0.01%
2022/10/26	1	91.70	1.2	91.33	91.30	-0.2	8,133	0.00%
2022/10/25	0	0.00	1	90.30	90.20	-1	8,121	-0.01%
2022/10/24	2	90.95	1.3	91.86	90.00	0.7	8,135	0.01%
2022/10/20	1.3	88.47	0	0.00	90.00	1.3	8,092	0.02%
2022/10/19	1	91.30	1.2	91.33	91.60	-0.2	8,056	0.00%
2022/10/18	0	0.00	7	88.77	89.30	-7	7,844	-0.09%
2022/10/14	0	0.00	1	84.80	82.10	-1	7,581	-0.01%
2022/10/13	0	0.00	1.1	82.92	82.90	-1.1	7,723	-0.01%
2022/10/12	10	82.60	1	83.40	82.70	9	7,919	0.11%
2022/10/11	2	82.90	0	0.00	82.90	2	7,973	0.03%
2022/10/07	1.2	84.76	2	84.50	84.80	-0.8	7,914	-0.01%
2022/10/06	6	89.32	1	89.00	89.00	5	7,802	0.06%
2022/10/04	0	0.00	5	90.30	90.70	-5	7,749	-0.06%
2022/10/03	5	87.50	0	0.00	88.40	5	7,675	0.07%
2022/09/30	1	86.00	2	87.85	88.30	-1	7,713	-0.01%
2022/09/28	0	0.00	0.2	89.40	88.40	-0.2	7,664	0.00%
2022/09/27	0	0.00	1	90.00	89.00	-1	7,667	-0.01%
2022/09/26	1	88.90	1	90.90	89.20	0	7,668	0.00%
2022/09/21	0.1	90.30	2	90.25	90.00	-1.9	7,830	-0.02%
2022/09/20	0	0.00	1	94.60	93.20	-1	7,646	-0.01%
2022/09/19	0	0.00	0.1	95.50	95.30	-0.1	7,475	0.00%
2022/09/16	1	94.30	0	0.00	93.70	1	7,292	0.01%
2022/09/15	10	95.84	60.1	92.01	95.50	-50.1	7,172	-0.70%
2022/09/14	52	92.16	0.1	91.70	91.00	51.9	6,920	0.75%
2022/09/13	0.2	94.70	6.3	94.62	92.90	-6.1	6,768	-0.09%
2022/09/12	1	89.60	11.8	88.97	91.10	-10.8	6,573	-0.16%
2022/09/08	0	0.00	4.1	86.23	86.20	-4.1	6,484	-0.06%
2022/09/07	0.1	80.80	0	0.00	80.30	0.1	6,467	0.00%
2022/09/06	0	0.00	1	81.20	81.20	-1	6,615	-0.02%
2022/09/05	0	0.00	1	83.50	83.50	-1	6,663	-0.02%
2022/09/01	3	84.30	3	83.90	83.90	0	6,762	0.00%
2022/08/31	5.1	85.41	0	0.00	85.90	5.1	6,740	0.08%
2022/08/29	1	83.70	0	0.00	84.80	1	6,829	0.01%
2022/08/26	4	87.00	4.1	86.43	87.00	-0.1	6,799	0.00%
2022/08/25	2	85.60	0	0.00	85.70	2	6,768	0.03%
2022/08/24	0.1	83.60	0	0.00	83.50	0.1	6,749	0.00%
2022/08/23	0	0.00	10	83.50	83.50	-10	6,791	-0.15%
2022/08/22	1	85.10	1	86.20	85.00	0	6,893	0.00%
2022/08/19	1.1	86.95	2	87.35	87.10	-0.9	6,903	-0.01%
2022/08/18	2	85.75	4.4	86.25	86.90	-2.4	6,890	-0.03%
2022/08/17	1	85.30	26	84.52	85.30	-25	6,838	-0.37%
2022/08/16	25	83.60	21	84.96	83.60	4	6,825	0.06%
2022/08/15	21	84.05	4.1	84.68	85.20	16.9	6,797	0.25%
2022/08/12	8.3	81.63	7	81.36	82.80	1.3	6,669	0.02%
2022/08/09	0	0.00	1	78.70	79.90	-1	6,553	-0.02%
2022/08/08	1	79.30	0	0.00	79.70	1	6,590	0.02%
2022/08/05	1.1	80.89	9	80.47	80.60	-7.9	6,588	-0.12%
2022/08/04	4.4	80.10	4	80.13	79.60	0.4	6,598	0.01%
2022/08/03	1	92.10	1	92.20	92.30	0	6,507	0.00%
2022/08/02	14	92.58	1	92.70	92.20	13	6,427	0.20%
2022/08/01	3	92.03	6.1	93.20	93.30	-3.1	6,343	-0.05%
2022/07/28	1	90.80	2.1	92.42	90.70	-1.1	6,307	-0.02%
2022/07/27	1	89.90	0	0.00	91.00	1	6,285	0.02%
2022/07/26	6.4	91.02	0.1	90.40	89.80	6.3	6,222	0.10%
2022/07/25	1	93.80	0	0.00	94.00	1	6,130	0.02%
2022/07/22	9	96.91	5	95.40	95.30	4	6,050	0.07%
2022/07/21	2.1	97.30	4	97.50	97.90	-2	5,927	-0.03%
2022/07/20	4.3	95.56	1.1	96.19	96.80	3.2	5,880	0.05%
2022/07/19	3	93.60	4	94.25	93.80	-1	5,812	-0.02%
2022/07/18	1	89.70	2.1	90.28	91.80	-1.1	5,674	-0.02%
2022/07/15	1	87.70	0	0.00	87.40	1	5,653	0.02%
2022/07/14	3	86.63	0.1	86.40	87.40	2.9	5,744	0.05%
2022/07/13	3	85.70	4	85.90	86.00	-1	5,840	-0.02%
2022/07/12	1.1	83.52	1	85.50	83.40	0.1	5,872	0.00%
2022/07/08	1	89.00	2.1	89.29	89.30	-1.1	5,914	-0.02%
2022/07/07	11	84.04	1	85.00	86.70	10	5,950	0.17%
2022/07/06	2	87.10	2	87.55	86.00	0	6,044	0.00%
2022/07/05	2	85.90	3.1	85.82	86.20	-1.1	6,044	-0.02%
2022/07/04	1	83.40	0	0.00	83.40	1	6,076	0.02%
2022/07/01	3.2	83.30	1	81.50	81.50	2.2	6,107	0.04%
2022/06/30	1.2	88.30	0.1	88.60	88.70	1.1	5,859	0.02%
2022/06/27	0	0.00	2	95.50	95.30	-2	5,842	-0.03%
2022/06/23	0	0.00	1	94.50	92.30	-1	5,883	-0.02%
2022/06/22	0	0.00	1	92.80	92.10	-1	5,892	-0.02%
2022/06/21	0.3	97.00	1	96.00	96.50	-0.7	5,892	-0.01%
2022/06/20	1.2	94.52	5.1	94.88	93.90	-3.9	5,958	-0.07%
2022/06/17	1	97.20	0	0.00	98.00	1	6,056	0.02%
2022/06/16	1	99.00	1	99.00	98.80	0	6,177	0.00%
2022/06/15	6.1	101.43	4	101.75	100.00	2.1	6,163	0.03%
2022/06/14	2.1	103.49	2	104.50	104.00	0.1	6,154	0.00%
2022/06/13	2	105.50	0	0.00	106.00	2	6,167	0.03%
2022/06/10	1.1	109.02	0	0.00	109.50	1.1	6,272	0.02%
2022/06/09	0	0.00	4	114.50	114.00	-4	6,453	-0.06%
2022/06/08	3	114.83	4.2	114.55	114.50	-1.2	6,731	-0.02%
2022/06/07	1	112.00	4	113.13	114.00	-3	6,811	-0.04%
2022/06/06	0	0.00	2	111.50	110.50	-2	6,889	-0.03%
2022/06/02	1	111.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	4	112.75	0	0.00	112.50	4	7,227	0.06%
2022/05/31	9	112.72	0.2	113.00	113.00	8.8	7,306	0.12%
2022/05/30	4	112.63	5.4	112.29	112.50	-1.4	7,376	-0.02%
2022/05/27	1.3	108.12	3	108.00	108.00	-1.7	7,348	-0.02%
2022/05/25	0	0.00	1	105.00	105.50	-1	7,686	-0.01%
2022/05/24	3	105.17	0	0.00	104.50	3	7,831	0.04%
2022/05/23	1.1	106.45	0	0.00	105.50	1.1	7,936	0.01%
2022/05/20	2	107.50	0	0.00	107.00	2	8,155	0.02%
2022/05/18	0	0.00	4.1	110.27	110.50	-4.1	8,338	-0.05%
2022/05/17	0.2	109.00	0	0.00	108.50	0.2	8,414	0.00%
2022/05/16	1.1	108.50	0	0.00	107.50	1.1	8,507	0.01%
2022/05/13	2	108.00	0	0.00	108.00	2	8,587	0.02%
2022/05/12	0.1	106.00	2	105.75	105.50	-2	8,662	-0.02%
2022/05/11	1.1	106.09	0	0.00	106.00	1.1	8,893	0.01%
2022/05/10	1	109.50	0	0.00	110.00	1	8,902	0.01%
2022/05/09	0.2	110.50	2	110.25	110.00	-1.8	9,013	-0.02%
2022/05/06	2	111.25	0	0.00	111.50	2	9,231	0.02%
2022/05/05	1	116.00	2	114.50	114.50	-1	9,365	-0.01%
2022/05/04	5	115.00	3.2	113.41	115.00	1.8	9,416	0.02%
2022/05/03	0.2	110.00	0	0.00	111.00	0.2	9,440	0.00%
2022/04/29	1	112.00	1	110.00	108.50	0	9,485	0.00%
2022/04/28	0	0.00	1	108.50	108.00	-1	9,529	-0.01%
2022/04/27	1	106.00	0	0.00	107.50	1	9,616	0.01%
2022/04/26	0	0.00	1	109.50	108.50	-1	9,599	-0.01%
2022/04/25	1	108.50	9	108.50	107.00	-8	9,596	-0.08%
2022/04/22	52	113.97	1	112.50	111.50	51	9,530	0.54%
2022/04/21	1	114.50	1	115.00	113.50	0	9,544	0.00%
2022/04/20	3	115.00	0	0.00	116.00	3	9,565	0.03%
2022/04/19	0.3	114.00	1	115.00	113.50	-0.7	9,539	-0.01%
2022/04/18	1	111.50	0	0.00	111.00	1	9,657	0.01%
2022/04/15	1	112.52	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	114.51	2	115.25	114.50	-1	10,028	-0.01%
2022/04/13	2.2	116.26	0	0.00	116.00	2.2	10,073	0.02%
2022/04/12	4.1	116.76	1	117.00	117.00	3.1	10,092	0.03%
2022/04/11	2	119.50	4	120.63	119.50	-2	10,188	-0.02%
2022/04/08	3	121.50	2	121.00	122.50	1	10,174	0.01%
2022/04/07	2.1	124.96	4	125.38	122.50	-1.9	10,113	-0.02%
2022/04/06	3	127.50	1	128.50	127.50	2	10,048	0.02%
2022/04/01	12.1	128.30	1	130.00	130.50	11.1	10,021	0.11%
2022/03/31	1	129.50	2	130.25	130.00	-1	10,067	-0.01%
2022/03/30	0	0.00	0.5	132.00	130.00	-0.5	10,111	0.00%
2022/03/29	1	131.00	1	132.00	131.00	0	10,208	0.00%
2022/03/28	0.3	131.50	0.5	129.50	131.50	-0.2	10,345	0.00%
2022/03/25	3	130.17	1	129.00	130.50	2	10,598	0.02%
2022/03/24	1.2	128.75	2	129.00	129.50	-0.8	10,745	-0.01%
2022/03/23	4	129.50	3	129.83	129.00	1	10,883	0.01%
2022/03/22	7	126.71	2	127.00	128.50	5	11,334	0.04%
2022/03/21	58	134.17	3.2	133.69	131.00	54.8	11,369	0.48%
2022/03/18	0	129.50	2	129.75	130.50	-2	11,535	-0.02%
2022/03/17	1.1	129.55	7	132.86	130.50	-5.9	12,011	-0.05%
2022/03/16	0.3	127.69	0	0.00	127.00	0.3	12,303	0.00%
2022/03/15	1	126.52	8	129.44	126.00	-7	12,771	-0.05%
2022/03/14	11.1	129.50	2	129.25	130.50	9.1	13,145	0.07%
2022/03/11	16.2	132.61	0	0.00	133.00	16.2	13,092	0.12%
2022/03/10	3.1	138.84	7	140.93	138.50	-3.9	13,162	-0.03%
2022/03/09	6.1	135.59	3.2	135.06	136.00	2.9	13,254	0.02%
2022/03/08	10	138.15	4	135.00	135.50	6	13,304	0.05%
2022/03/07	8.1	140.63	0	0.00	139.50	8.1	13,326	0.06%
2022/03/04	0.6	148.67	3	148.33	148.00	-2.4	13,289	-0.02%
2022/03/03	11.4	148.51	10	149.05	148.50	1.4	13,403	0.01%
2022/03/02	8	146.75	1	147.00	146.00	7	13,442	0.05%
2022/03/01	2.2	145.50	5	145.70	145.50	-2.8	13,445	-0.02%
2022/02/25	8	140.88	4	140.38	140.00	4	13,345	0.03%
2022/02/24	7.1	142.16	2	141.50	141.00	5.1	13,363	0.04%
2022/02/23	1	142.50	2	144.50	148.00	-1	13,405	-0.01%
2022/02/22	8	141.56	1	141.00	140.00	7	13,560	0.05%
2022/02/21	9	148.39	3	148.33	147.50	6	13,689	0.04%
2022/02/18	4	151.13	2	152.00	152.50	2	13,886	0.01%
2022/02/17	3.6	152.19	5	153.90	152.50	-1.4	14,252	-0.01%
2022/02/16	1	151.50	3	153.00	151.50	-2	14,789	-0.01%
2022/02/15	6.3	148.98	7	150.36	149.50	-0.8	15,392	0.00%
2022/02/14	2	144.75	7	144.93	143.50	-5	15,733	-0.03%
2022/02/11	5.4	149.20	4	150.25	148.00	1.4	16,225	0.01%
2022/02/10	2	150.25	2	150.75	150.00	0	16,909	0.00%
2022/02/09	4	152.38	7	152.86	152.50	-3	17,851	-0.02%
2022/02/08	6	148.83	10	151.15	152.50	-4	18,397	-0.02%
2022/02/07	0	0.00	7.1	143.50	146.00	-7.1	18,438	-0.04%
2022/01/26	6	139.67	2	137.75	137.50	4	18,851	0.02%
2022/01/25	1	141.50	5	141.90	142.00	-4	19,252	-0.02%
2022/01/24	5	137.90	3	139.00	140.00	2	19,863	0.01%
2022/01/21	2.2	140.45	1	142.00	141.00	1.2	20,164	0.01%
2022/01/20	5	142.30	4	142.88	142.00	1	20,174	0.00%
2022/01/18	0	0.00	2.1	143.01	143.00	-2.1	20,268	-0.01%
2022/01/17	3	139.83	1	140.00	140.50	2	20,318	0.01%
2022/01/14	2	137.00	1	135.50	138.50	1	20,520	0.00%
2022/01/13	5	139.40	4	140.50	139.50	1	21,100	0.00%
2022/01/12	1	141.50	1	141.50	142.00	0	21,156	0.00%
2022/01/11	2	143.00	0	0.00	141.00	2	21,319	0.01%
2022/01/10	7	138.57	12	145.67	149.00	-5	21,764	-0.02%
2022/01/07	11.5	147.42	0	0.00	147.50	11.5	21,736	0.05%
2022/01/06	12.2	154.12	4	155.38	154.50	8.2	21,802	0.04%
2022/01/05	1	152.50	2.1	153.71	154.00	-1.1	22,262	0.00%
2022/01/04	3	153.00	0	0.00	152.50	3	23,353	0.01%
2022/01/03	2	155.75	1	156.50	156.50	1	24,034	0.00%
2021/12/30	1	154.00	0	0.00	155.50	1	24,047	0.00%
2021/12/29	1	154.50	1.1	155.36	154.00	-0.1	24,031	0.00%
2021/12/28	1	156.00	2	156.00	156.50	-1	24,030	0.00%
2021/12/27	4	156.88	4	157.88	155.00	0	24,009	0.00%
2021/12/24	3	154.33	11	155.18	156.00	-8	23,957	-0.03%
2021/12/23	2	155.50	1	155.00	155.00	1	23,949	0.00%
2021/12/22	1	155.00	15	155.53	157.00	-14	23,896	-0.06%
2021/12/21	10	152.30	10	154.00	155.00	0	23,739	0.00%
2021/12/20	13.1	154.77	7.1	155.64	153.50	6	23,512	0.03%
2021/12/17	8	154.56	3	155.33	154.50	5	23,365	0.02%
2021/12/16	10	160.95	23	160.48	158.00	-13	23,232	-0.06%
2021/12/15	7	153.07	5	153.80	152.50	2	22,701	0.01%
2021/12/14	23	153.54	4	154.25	151.50	19	22,456	0.08%
2021/12/13	11	157.73	18.1	157.70	160.00	-7	22,105	-0.03%
2021/12/10	5	150.60	17	149.83	152.50	-12	21,555	-0.06%
2021/12/09	18	147.42	42	147.82	148.00	-24	21,107	-0.11%
2021/12/08	1.2	142.83	39	140.06	142.50	-37.9	20,581	-0.18%
2021/12/07	7	133.57	1	136.00	132.50	6	20,071	0.03%
2021/12/06	18	134.89	1.8	134.28	134.50	16.2	19,908	0.08%
2021/12/03	1	140.50	12	140.46	141.00	-11	19,687	-0.06%
2021/12/02	5	136.90	0	0.00	136.50	5	19,627	0.03%
2021/12/01	0	0.00	7	137.86	139.00	-7	19,526	-0.04%
2021/11/30	2	136.00	4	136.62	136.00	-2	19,466	-0.01%
2021/11/29	10.4	129.22	6	129.83	132.00	4.4	19,444	0.02%
2021/11/26	7	133.93	3	134.17	135.00	4	19,377	0.02%
2021/11/25	1	136.00	0	0.00	134.00	1	19,277	0.01%
2021/11/24	8	133.81	1	134.00	134.00	7	19,241	0.04%
2021/11/23	12.6	134.25	7	134.50	134.50	5.6	19,141	0.03%
2021/11/22	18.5	138.54	3	140.67	138.00	15.5	18,983	0.08%
2021/11/19	7	140.50	22	141.70	141.00	-15	18,878	-0.08%
2021/11/18	18.1	140.77	10	145.80	138.50	8.1	18,774	0.04%
2021/11/17	11.1	139.21	8	138.88	143.00	3.1	18,459	0.02%
2021/11/16	8	138.94	9	140.78	140.50	-1	18,248	-0.01%
2021/11/15	11	138.82	7	139.00	136.00	4	17,904	0.02%
2021/11/12	15	132.57	11	132.77	135.50	4	17,418	0.02%
2021/11/11	18	136.92	15	137.40	137.00	3	16,805	0.02%
2021/11/10	21	138.45	15	138.10	139.00	6	16,617	0.04%
2021/11/09	28	136.14	17.1	136.27	136.50	10.9	16,104	0.07%
2021/11/08	15	130.77	62	131.14	133.50	-47	15,262	-0.31%
2021/11/05	28.5	125.46	78	123.89	124.00	-49.5	14,409	-0.34%
2021/11/04	20	122.98	15.1	123.14	121.00	4.9	13,781	0.04%
2021/11/03	32	120.56	25	122.10	123.00	7	13,598	0.05%
2021/11/02	51.1	120.22	12	119.83	118.50	39.1	13,020	0.30%
2021/11/01	5	117.30	18	118.42	119.50	-13	12,583	-0.10%
2021/10/29	5	112.50	8.2	110.56	112.50	-3.2	11,904	-0.03%
2021/10/28	2	106.75	2	107.75	107.50	0	11,594	0.00%
2021/10/27	1	108.00	3	107.50	108.00	-2	11,525	-0.02%
2021/10/26	2	106.75	4	106.63	105.50	-2	11,465	-0.02%
2021/10/25	3	104.00	11	104.05	104.00	-8	11,395	-0.07%
2021/10/22	6	105.67	5	106.50	105.00	1	11,377	0.01%
2021/10/21	18	112.03	3	112.50	106.50	15	11,294	0.13%
2021/10/20	2	109.75	4	110.63	110.00	-2	10,860	-0.02%
2021/10/19	1	108.50	17.2	109.03	110.00	-16.2	10,784	-0.15%
2021/10/18	13	109.65	10	109.60	107.00	3	10,665	0.03%
2021/10/15	35	105.86	30	105.50	107.00	5	10,137	0.05%
2021/10/14	11	105.05	8	104.69	104.50	3	9,964	0.03%
2021/10/13	2	104.00	45.5	106.42	107.00	-43.5	9,776	-0.44%
2021/10/12	9	104.39	16	104.00	105.00	-7	9,222	-0.08%
2021/10/08	5	96.32	21.3	99.17	100.50	-16.3	8,078	-0.20%
2021/10/07	0	0.00	5	90.58	91.80	-5	7,290	-0.07%
2021/10/06	4	83.95	3	85.63	83.50	1	7,296	0.01%
2021/10/05	4	84.03	0	0.00	84.90	4	7,486	0.05%
2021/10/04	1	86.60	1	86.90	84.80	0	7,591	0.00%
2021/10/01	3	85.67	2	85.60	86.00	1	7,741	0.01%
2021/09/30	1	85.50	11	86.00	86.80	-10	7,810	-0.13%
2021/09/29	6.3	86.90	1	87.50	86.90	5.3	7,877	0.07%
2021/09/27	3.2	90.78	0	0.00	90.50	3.2	7,945	0.04%
2021/09/24	1	92.50	0	0.00	92.10	1	7,949	0.01%
2021/09/23	0	0.00	1	92.90	93.00	-1	7,945	-0.01%
2021/09/22	0	0.00	1	91.00	91.00	-1	7,995	-0.01%
2021/09/16	0	0.00	2	90.30	90.90	-2	8,304	-0.02%
2021/09/15	3	89.43	6	89.40	89.00	-3	8,329	-0.04%
2021/09/14	0	0.00	0.3	90.60	90.20	-0.3	8,458	0.00%
2021/09/13	0	90.70	0	0.00	90.10	0	8,842	0.00%
2021/09/10	1	89.60	1	90.10	90.30	0	9,126	0.00%
2021/09/09	2.3	88.07	2	88.70	89.90	0.3	9,546	0.00%
2021/09/08	6	88.42	1	88.10	87.70	5	9,669	0.05%
2021/09/07	3	92.77	1	93.40	91.30	2	9,625	0.02%
2021/09/06	3	90.90	2	91.70	90.70	1	9,556	0.01%
2021/09/03	1.1	89.71	9	90.11	90.20	-7.9	9,531	-0.08%
2021/09/02	6	88.85	3.4	90.72	88.80	2.6	9,559	0.03%
2021/09/01	3	88.97	2.3	89.30	91.50	0.7	9,567	0.01%
2021/08/31	4.4	86.68	4	86.65	87.80	0.4	9,523	0.00%
2021/08/30	5	85.32	4	85.78	85.30	1	9,551	0.01%
2021/08/27	5	86.10	3	85.97	86.30	2	9,540	0.02%
2021/08/26	3	86.33	2	86.55	86.00	1	9,584	0.01%
2021/08/25	8	86.34	9	86.53	87.20	-1	9,663	-0.01%
2021/08/24	5.3	86.39	4	86.70	86.20	1.3	9,735	0.01%
2021/08/23	5	83.22	0	0.00	83.20	5	9,652	0.05%
2021/08/20	0.3	80.90	3	81.87	81.50	-2.7	9,748	-0.03%
2021/08/19	1	83.60	2	83.50	83.10	-1	9,724	-0.01%
2021/08/18	2.2	83.54	3	85.80	86.40	-0.8	9,819	-0.01%
2021/08/17	3	88.23	0	0.00	85.60	3	10,014	0.03%
2021/08/16	5	88.14	0	0.00	88.10	5	10,070	0.05%
2021/08/11	4.2	94.00	1	92.80	92.80	3.2	10,843	0.03%
2021/08/10	1	97.30	0	0.00	97.60	1	11,111	0.01%
2021/08/05	11	97.74	0	0.00	97.20	11	12,496	0.09%
2021/08/04	2	99.00	0	0.00	99.30	2	12,478	0.02%
2021/08/03	2	98.10	0	0.00	98.50	2	12,714	0.02%
2021/08/02	1	99.20	0	0.00	99.50	1	13,015	0.01%
2021/07/29	1	99.00	0.1	99.30	98.80	1	13,315	0.01%
2021/07/28	2	99.80	1	99.50	99.50	1	13,431	0.01%
2021/07/27	3.2	102.44	12	102.83	101.00	-8.8	13,611	-0.06%
2021/07/26	7.4	101.10	46	101.57	101.00	-38.7	13,723	-0.28%
2021/07/23	21.2	97.82	2	96.90	97.00	19.2	13,571	0.14%
2021/07/22	10	99.30	8	97.28	97.30	2	13,652	0.01%
2021/07/21	2	95.75	1	96.10	96.10	1	13,730	0.01%
2021/07/20	0	0.00	2	100.50	98.90	-2	13,774	-0.01%
2021/07/19	0	0.00	10	99.90	100.00	-10	13,920	-0.07%
2021/07/16	11	98.31	0	0.00	97.80	11	13,929	0.08%
2021/07/15	12	96.83	0	0.00	97.40	12	13,973	0.09%
2021/07/14	52	95.90	30	97.60	95.30	22	14,038	0.16%
2021/07/13	5	98.48	12	99.10	97.20	-7	14,178	-0.05%
2021/07/12	18	99.37	0.1	99.61	97.60	17.9	14,447	0.12%
2021/07/09	13.1	102.58	0	0.00	101.00	13.1	14,393	0.09%
2021/07/08	16	106.06	1	106.00	105.50	15	14,472	0.10%
2021/07/07	3	112.33	4	112.50	113.00	-1	14,399	-0.01%
2021/07/06	5	112.30	5	113.00	112.50	0	14,384	0.00%
2021/07/05	7	111.50	2.2	111.55	111.50	4.8	14,430	0.03%
2021/07/02	1.2	106.59	0	0.00	107.00	1.2	14,340	0.01%
2021/07/01	0	0.00	1	108.00	107.00	-1	14,338	-0.01%
2021/06/30	0	0.00	1	107.00	107.50	-1	14,348	-0.01%
2021/06/29	15.3	106.98	1	111.00	106.50	14.3	14,334	0.10%
2021/06/28	1	107.50	0	0.00	110.00	1	14,388	0.01%
2021/06/25	24	109.48	14	110.64	108.50	10	14,245	0.07%
2021/06/24	2	111.25	0	0.00	112.00	2	14,121	0.01%
2021/06/23	15	111.23	9	111.50	110.50	6	14,188	0.04%
2021/06/22	31.1	112.84	2	113.00	111.00	29.1	14,126	0.21%
2021/06/21	8	119.56	0	0.00	118.00	8	13,793	0.06%
2021/06/18	4	122.00	13.2	122.20	125.00	-9.2	13,541	-0.07%
2021/06/17	0	0.00	6	115.25	116.00	-6	13,286	-0.05%
2021/06/15	1	112.00	0.3	112.50	112.50	0.7	13,380	0.01%
2021/06/11	1	112.00	0	0.00	111.00	1	13,419	0.01%
2021/06/10	2	114.50	2	115.75	114.00	0	13,623	0.00%
2021/06/09	1	112.50	21.5	114.22	113.50	-20.5	13,743	-0.15%
2021/06/08	2.5	111.30	0	111.50	110.50	2.5	13,739	0.02%
2021/06/07	1	107.50	3	108.83	111.50	-2	13,982	-0.01%
2021/06/04	0	0.00	1	112.51	112.00	-1	14,326	-0.01%
2021/06/03	11.2	112.12	2	113.50	114.00	9.2	14,526	0.06%
2021/06/02	4	111.88	0	0.00	110.00	4	14,698	0.03%
2021/06/01	41	113.62	47	113.36	113.50	-6	14,626	-0.04%
2021/05/31	11	108.45	4	110.50	110.00	7	14,522	0.05%
2021/05/28	2	109.00	0.2	109.00	108.00	1.8	14,490	0.01%
2021/05/27	0.2	104.50	0	0.00	105.00	0.2	14,401	0.00%
2021/05/26	1	108.00	4	104.13	103.00	-3	14,398	-0.02%
2021/05/25	6.1	104.43	8	104.75	106.00	-1.9	14,306	-0.01%
2021/05/24	4.3	97.54	1	98.50	99.10	3.3	14,150	0.02%
2021/05/21	6	99.48	16	98.73	99.60	-10	14,500	-0.07%
2021/05/20	48	102.88	2	102.75	102.00	46	14,231	0.32%
2021/05/19	33	116.02	31	115.76	113.00	2	13,924	0.01%
2021/05/18	5	114.30	31	111.66	115.00	-26	13,880	-0.19%
2021/05/17	25	103.50	31.2	105.95	106.50	-6.2	13,825	-0.04%
2021/05/14	8	102.63	6.2	104.58	100.00	1.8	13,398	0.01%
2021/05/13	15.2	96.25	15	96.29	97.20	0.2	13,010	0.00%
2021/05/12	4	104.00	0	0.00	104.00	4	12,347	0.03%
2021/05/11	14.1	117.94	7.1	115.62	115.50	7	12,296	0.06%
2021/05/10	8.1	127.26	17.3	128.86	128.00	-9.1	12,100	-0.08%
2021/05/07	1	121.50	0	0.00	122.00	1	11,789	0.01%
2021/05/06	6	122.00	1	118.50	120.00	5	11,685	0.04%
2021/05/05	3	122.50	6	125.50	123.50	-3	11,554	-0.03%
2021/05/04	6.2	124.81	0.5	118.71	121.50	5.7	11,406	0.05%
2021/05/03	4.1	130.19	4.5	131.36	125.00	-0.4	11,245	0.00%
2021/04/28	11	119.00	0	120.00	120.50	11	10,953	0.10%
2021/04/27	5	118.20	10	119.35	119.00	-5	10,947	-0.05%
2021/04/26	0	0.00	1	115.00	117.00	-1	10,762	-0.01%
2021/04/23	1	111.00	4	108.63	111.00	-3	10,613	-0.03%
2021/04/22	5.2	105.10	1	103.50	104.00	4.2	10,485	0.04%
2021/04/21	4	106.13	0	0.00	106.50	4	10,433	0.04%
2021/04/20	3	106.50	3	108.00	108.00	0	10,536	0.00%
2021/04/19	4	108.50	2	110.00	110.00	2	10,499	0.02%
2021/04/16	4	112.38	8.1	113.93	115.50	-4.1	10,319	-0.04%
2021/04/15	3	108.83	0.1	108.38	108.00	2.9	10,045	0.03%
2021/04/14	3	102.50	6.1	106.49	107.50	-3.1	9,963	-0.03%
2021/04/13	1	105.00	1	104.00	101.50	0	9,837	0.00%
2021/04/12	1	106.00	3	105.67	104.00	-2	9,844	-0.02%
2021/04/08	0	99.60	1	100.00	98.80	-1	9,660	-0.01%
2021/04/06	1	99.20	1	100.50	99.60	0	9,614	0.00%
2021/03/31	0	0.00	2	99.30	99.80	-2	9,513	-0.02%
2021/03/30	0	0.00	2.1	97.10	96.80	-2.1	9,388	-0.02%
2021/03/29	6	97.63	12	97.75	97.50	-6	9,386	-0.06%
2021/03/26	0.1	97.50	2	96.90	97.30	-2	9,390	-0.02%
2021/03/25	4	93.83	4	94.43	94.80	0	9,360	0.00%
2021/03/24	10	97.80	3	97.60	95.80	7	9,397	0.07%
2021/03/23	2	95.30	0	0.00	96.70	2	9,391	0.02%
2021/03/22	9	97.27	0	0.00	97.10	9	9,377	0.10%
2021/03/18	1	96.20	8	97.56	96.20	-7	9,267	-0.08%
2021/03/17	153	94.08	150	96.01	93.70	3	9,111	0.03%	大買/大賣/
2021/03/16	6	93.40	7	95.26	95.50	-1	9,134	-0.01%
2021/03/15	11	95.23	6	95.28	94.70	5	9,070	0.06%
2021/03/12	3	94.90	8.1	94.11	93.50	-5.1	9,105	-0.06%
2021/03/11	81	95.80	90	94.10	95.80	-9	9,014	-0.10%
2021/03/10	2	90.15	11	91.52	92.40	-9	8,729	-0.10%
2021/03/09	10	89.97	15	88.95	90.60	-5	8,454	-0.06%
2021/03/08	0	0.00	5	88.72	87.40	-5	8,222	-0.06%
2021/03/05	2	84.55	1	85.10	85.40	1	8,024	0.01%
2021/03/04	9	84.42	0	0.00	85.00	9	8,003	0.11%
2021/03/03	1	84.30	0	0.00	84.60	1	8,022	0.01%
2021/03/02	1	85.30	1	87.70	85.30	0	7,980	0.00%
2021/02/26	3	86.60	2	86.50	87.00	1	7,937	0.01%
2021/02/25	2	88.20	0	0.00	88.00	2	7,912	0.03%
2021/02/24	1	89.20	2.3	89.90	88.20	-1.3	8,013	-0.02%
2021/02/23	8	89.64	17.2	90.92	90.20	-9.2	8,056	-0.11%
2021/02/22	5	86.94	6.2	87.15	87.80	-1.2	7,612	-0.02%
2021/02/19	2.7	84.00	1	84.00	85.00	1.7	7,414	0.02%
2021/02/18	2	83.95	1.2	84.68	85.30	0.8	7,308	0.01%
2021/02/17	2	84.05	21.2	83.53	85.10	-19.2	7,090	-0.27%
2021/02/05	1	78.40	2	79.40	79.10	-1	6,712	-0.01%
2021/02/04	1	78.20	1	79.10	77.00	0	6,653	0.00%
2021/02/03	0	0.00	2	78.70	78.70	-2	6,657	-0.03%
2021/02/01	2	77.15	10	77.81	77.20	-8	6,705	-0.12%
2021/01/29	1	79.20	1	80.40	78.90	0	6,681	0.00%
2021/01/28	19	79.43	11	81.14	78.90	8	6,647	0.12%
2021/01/27	3	81.20	1	80.60	80.20	2	6,585	0.03%
2021/01/26	13	80.35	1	79.60	79.60	12	6,558	0.18%
2021/01/25	2.1	80.78	8	80.00	80.60	-5.9	6,531	-0.09%
2021/01/20	2.2	76.81	0	0.00	76.00	2.2	7,126	0.03%
2021/01/18	2	78.75	1	79.40	79.00	1	7,009	0.01%
2021/01/15	0.2	79.90	5	79.30	79.90	-4.8	6,970	-0.07%
2021/01/14	0	0.00	2	81.60	80.60	-2	6,955	-0.03%
2021/01/13	6	81.08	6	80.90	81.30	0	6,921	0.00%
2021/01/12	5	79.12	4.3	79.17	79.00	0.7	6,807	0.01%
2021/01/08	0	0.00	1	78.80	79.10	-1	6,695	-0.01%
2021/01/06	2	78.55	0	0.00	77.80	2	6,613	0.03%
2021/01/05	0	0.00	2	78.85	78.90	-2	6,566	-0.03%
2021/01/04	1	78.00	2	78.75	78.50	-1	6,500	-0.02%
2020/12/30	0	0.00	1	77.60	77.90	-1	6,474	-0.02%
2020/12/29	1	78.20	1	78.00	77.30	0	6,531	0.00%
2020/12/28	0	0.00	1	77.80	77.60	-1	6,546	-0.02%
2020/12/24	1	76.60	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1.2	76.90	1	76.80	76.30	0.2	6,908	0.00%
2020/12/22	1	78.00	1	77.50	76.60	0	7,019	0.00%
2020/12/21	3.2	78.94	0.1	79.00	78.50	3.1	7,021	0.04%
2020/12/18	2	80.80	3	80.63	80.40	-1	6,925	-0.01%
2020/12/17	0	0.00	3	79.70	79.60	-3	6,819	-0.04%
2020/12/14	1	77.10	1	78.30	77.10	0	6,662	0.00%
2020/12/11	4	76.60	2	76.65	76.90	2	6,681	0.03%
2020/12/10	3	78.60	2	80.55	78.30	1	6,647	0.02%
2020/12/09	5	79.62	0	0.00	80.00	5	6,642	0.08%
2020/12/08	7	82.16	5	83.58	81.80	2	6,544	0.03%
2020/12/07	0	0.00	1	80.50	81.10	-1	6,359	-0.02%
2020/12/03	0	0.00	1	80.40	80.60	-1	6,484	-0.02%
2020/12/02	1	78.90	0	0.00	78.90	1	6,501	0.02%
2020/12/01	5	78.66	1	79.10	78.80	4	6,622	0.06%
2020/11/27	5	79.58	1	79.70	79.50	4	7,176	0.06%
2020/11/26	0	0.00	4	78.28	78.40	-4	7,174	-0.06%
2020/11/25	3	78.33	1	79.30	78.50	2	7,231	0.03%
2020/11/24	3	78.97	0	0.00	78.10	3	7,298	0.04%
2020/11/23	2.2	80.05	2	80.85	79.90	0.2	7,265	0.00%
2020/11/20	0	0.00	5	77.34	79.50	-5	7,224	-0.07%
2020/11/19	5	76.32	0	0.00	75.60	5	7,241	0.07%
2020/11/18	0	0.00	5	75.70	75.10	-5	7,279	-0.07%
2020/11/17	2	74.70	2	74.55	74.70	0	7,387	0.00%
2020/11/16	6	74.45	6	74.63	73.90	0	7,636	0.00%
2020/11/13	3	73.53	2	73.55	73.60	1	7,980	0.01%
2020/11/12	2	72.85	0	0.00	73.00	2	8,477	0.02%
2020/11/11	0	0.00	6	72.70	73.10	-6	8,871	-0.07%
2020/11/10	4	72.70	6	73.70	72.60	-2	9,046	-0.02%
2020/11/09	1	73.30	4	73.75	73.80	-3	9,208	-0.03%
2020/11/06	0	0.00	2	72.90	72.70	-2	9,255	-0.02%
2020/11/05	0	0.00	1	72.50	72.00	-1	9,277	-0.01%
2020/11/04	2	71.65	6	71.35	71.90	-4	9,350	-0.04%
2020/11/03	4	72.03	0	0.00	71.60	4	9,392	0.04%
2020/11/02	1	71.60	1	71.70	71.70	0	9,475	0.00%
2020/10/30	0	0.00	1	71.80	71.80	-1	9,541	-0.01%
2020/10/29	7.1	71.35	5	70.10	71.30	2.1	9,498	0.02%
2020/10/28	69	72.84	49	72.72	71.90	20	9,376	0.21%
2020/10/20	2	79.20	1	79.50	79.40	1	10,003	0.01%
2020/10/19	0	0.00	1	77.90	77.90	-1	10,231	-0.01%
2020/10/16	1	76.80	1	76.40	76.00	0	10,291	0.00%
2020/10/14	2	78.80	11	78.78	79.00	-9	10,478	-0.09%
2020/10/13	0	0.00	1	77.60	76.50	-1	10,481	-0.01%
2020/10/12	0	0.00	3	75.50	76.00	-3	10,497	-0.03%
2020/10/08	4	77.68	2	78.05	77.20	2	10,629	0.02%
2020/10/06	0	0.00	3	76.60	76.70	-3	11,080	-0.03%
2020/10/05	0	0.00	1	76.70	77.30	-1	11,190	-0.01%
2020/09/30	3	75.10	1	77.10	75.50	2	11,254	0.02%
2020/09/29	3	76.93	0	0.00	76.30	3	11,275	0.03%
2020/09/28	2	78.40	9	77.91	80.60	-7	11,179	-0.06%
2020/09/25	7	76.51	2	75.00	75.40	5	11,178	0.04%
2020/09/24	4	78.95	4	78.80	77.60	0	11,240	0.00%
2020/09/23	1	81.50	0	0.00	81.10	1	11,329	0.01%
2020/09/22	1	80.50	1	81.20	80.80	0	11,511	0.00%
2020/09/18	0	0.00	1	82.40	82.30	-1	11,651	-0.01%
2020/09/17	0	0.00	3	81.70	81.30	-3	11,768	-0.03%
2020/09/16	6	81.38	7	82.27	80.90	-1	11,997	-0.01%
2020/09/15	5	80.70	2	82.00	81.30	3	12,148	0.02%
2020/09/14	6	82.02	2	81.50	80.60	4	12,192	0.03%
2020/09/11	0	0.00	2	79.15	79.20	-2	12,108	-0.02%
2020/09/10	3	79.40	0	0.00	77.60	3	12,109	0.02%
2020/09/09	5.1	77.85	3	78.97	79.10	2.1	12,167	0.02%
2020/09/08	2	77.95	1	78.00	77.60	1	12,117	0.01%
2020/09/07	9.1	79.76	0	0.00	79.10	9.1	12,086	0.08%
2020/09/04	5	82.44	3	82.90	82.80	2	12,063	0.02%
2020/09/03	2	86.55	6	86.08	85.10	-4	12,021	-0.03%
2020/09/02	10	83.23	0	0.00	82.60	10	11,870	0.08%
2020/08/31	1	85.90	1	86.00	84.90	0	12,498	0.00%
2020/08/28	9	87.06	0	0.00	86.20	9	12,528	0.07%
2020/08/27	0	0.00	1	89.80	89.70	-1	12,491	-0.01%
2020/08/26	4	88.78	1	88.50	88.30	3	12,498	0.02%
2020/08/25	1	91.50	8	90.29	91.50	-7	12,417	-0.06%
2020/08/21	1	85.10	0	0.00	85.30	1	12,308	0.01%
2020/08/20	3	85.00	6	85.10	83.50	-3	12,342	-0.02%
2020/08/19	11	91.83	2	89.55	88.80	9	12,143	0.07%
2020/08/18	11	90.37	8	92.70	91.40	3	11,859	0.03%
2020/08/17	1	89.00	2	90.20	86.50	-1	11,437	-0.01%
2020/08/14	0	0.00	2	84.30	85.50	-2	11,215	-0.02%
2020/08/13	1	79.50	0	0.00	84.00	1	11,144	0.01%
2020/08/11	1	80.80	1	81.80	82.00	0	11,431	0.00%
2020/08/06	4	83.40	3	84.53	82.50	1	12,885	0.01%
2020/08/05	2	84.40	3	85.40	85.50	-1	13,069	-0.01%
2020/08/04	3	83.40	0	0.00	84.60	3	13,077	0.02%
2020/07/31	2	84.25	2	84.25	84.00	0	13,029	0.00%
2020/07/30	0	0.00	1	85.70	86.50	-1	12,979	-0.01%
2020/07/29	1	83.70	1	86.70	83.60	0	12,920	0.00%
2020/07/28	1	83.70	0	0.00	84.40	1	12,794	0.01%
2020/07/27	2	83.75	5	84.50	84.70	-3	12,699	-0.02%
2020/07/24	9	82.37	11	84.28	82.40	-2	12,506	-0.02%
2020/07/23	4	77.58	8	78.20	78.70	-4	12,017	-0.03%
2020/07/22	0	0.00	4	75.08	75.30	-4	11,727	-0.03%
2020/07/21	1	74.10	1	75.00	74.40	0	11,633	0.00%
2020/07/20	3	72.70	7	73.17	73.90	-4	11,496	-0.03%
2020/07/17	0	0.00	1	72.80	73.20	-1	11,448	-0.01%
2020/07/16	1	72.20	1	73.10	72.10	0	11,417	0.00%
2020/07/15	1	72.00	2	72.45	72.00	-1	11,392	-0.01%
2020/07/14	3	72.83	4	73.63	73.70	-1	11,340	-0.01%
2020/07/13	11	75.60	2	73.70	72.10	9	11,228	0.08%
2020/07/10	5	72.24	14	71.66	72.00	-9	11,055	-0.08%
2020/07/09	2	71.10	0	0.00	70.80	2	11,008	0.02%
2020/07/08	5	71.52	1	72.00	71.40	4	10,907	0.04%
2020/07/07	3	71.10	15	70.71	70.50	-12	10,759	-0.11%
2020/07/06	4	71.13	8	70.89	71.70	-4	10,716	-0.04%
2020/07/03	2	70.90	1	70.30	70.30	1	10,669	0.01%
2020/07/02	18	68.92	0	0.00	69.30	18	10,545	0.17%
2020/07/01	0	0.00	13	68.34	68.10	-13	10,512	-0.12%
2020/06/30	6	65.55	0	0.00	65.50	6	10,615	0.06%
2020/06/29	0	0.00	7	65.79	66.00	-7	10,749	-0.07%
2020/06/24	2	65.55	0	0.00	65.40	2	10,793	0.02%
2020/06/23	1	66.20	9	66.17	66.90	-8	10,835	-0.07%
2020/06/22	1	64.00	4	64.55	65.10	-3	10,675	-0.03%
2020/06/19	4	63.55	0	0.00	63.00	4	10,546	0.04%
2020/06/18	2	64.15	4	64.55	64.80	-2	10,482	-0.02%
2020/06/17	2	65.15	1	64.30	64.50	1	10,439	0.01%
2020/06/16	2	64.80	2	64.70	64.90	0	10,415	0.00%
2020/06/15	1	64.40	2	63.40	62.30	-1	10,383	-0.01%
2020/06/12	0	0.00	2	60.75	63.00	-2	10,376	-0.02%
2020/06/11	5	62.42	3	61.83	61.70	2	10,349	0.02%
2020/06/09	4	63.38	3	63.33	63.50	1	10,246	0.01%
2020/06/08	2	68.00	2	68.35	64.30	0	10,178	0.00%
2020/06/05	15	66.15	16	67.53	69.10	-1	9,742	-0.01%
2020/06/04	5	62.64	3	63.23	62.90	2	9,343	0.02%
2020/06/03	0	0.00	5	62.06	62.40	-5	9,305	-0.05%
2020/06/02	2	61.10	3	61.43	61.80	-1	9,274	-0.01%
2020/06/01	4	60.10	2	60.90	61.60	2	9,252	0.02%
2020/05/29	2	60.60	5	60.24	59.00	-3	9,246	-0.03%
2020/05/28	2	60.85	4	59.93	59.60	-2	9,175	-0.02%
2020/05/27	6	62.52	3	62.67	61.30	3	9,125	0.03%
2020/05/26	2	62.75	6	63.22	63.50	-4	9,047	-0.04%
2020/05/25	2	62.50	3	63.00	63.10	-1	9,010	-0.01%
2020/05/22	9	62.80	1	62.90	61.40	8	8,966	0.09%
2020/05/21	8	63.39	11	63.45	63.50	-3	8,986	-0.03%
2020/05/20	275	62.24	268	63.07	62.60	7	9,153	0.08%	大買/大賣/
2020/05/19	11	63.74	10	63.74	62.60	1	9,248	0.01%
2020/05/18	76	61.16	74	61.99	62.00	2	9,321	0.02%
2020/05/15	11	60.70	16	61.56	62.40	-5	9,073	-0.06%
2020/05/14	251	59.19	244	59.20	58.90	7	8,670	0.08%	大買/大賣/
2020/05/13	7	58.80	11	58.98	59.50	-4	8,548	-0.05%
2020/05/12	5	54.92	6.3	55.24	55.80	-1.3	8,300	-0.02%
2020/05/11	0	0.00	10	53.40	53.10	-10	8,239	-0.12%
2020/05/08	0	0.00	3	51.83	52.00	-3	8,525	-0.04%
2020/05/04	7	51.33	0	0.00	51.20	7	8,888	0.08%
2020/04/29	6	51.67	0	0.00	51.80	6	8,872	0.07%
2020/04/28	1	51.50	0	0.00	52.20	1	8,850	0.01%
2020/04/24	0	0.00	2	52.40	52.10	-2	8,996	-0.02%
2020/04/23	2	52.40	0	0.00	52.40	2	9,098	0.02%
2020/04/21	0	0.00	2	52.60	52.10	-2	9,078	-0.02%
2020/04/20	1	54.00	1	54.30	54.50	0	9,017	0.00%
2020/04/17	1	53.60	7	54.13	53.20	-6	8,961	-0.07%
2020/04/16	1	53.00	1	54.00	54.00	0	8,864	0.00%
2020/04/15	0	0.00	3	53.23	54.00	-3	8,778	-0.03%
2020/04/14	2	53.10	0	0.00	53.00	2	8,667	0.02%
2020/04/10	1	50.30	0	0.00	50.90	1	8,574	0.01%
2020/04/09	0	0.00	6	50.62	50.50	-6	8,580	-0.07%
2020/04/07	3	51.70	0	0.00	51.70	3	8,548	0.04%
2020/04/01	6	52.15	9	52.30	52.50	-3	8,404	-0.04%
2020/03/31	2	47.93	3	49.93	51.00	-1	8,180	-0.01%
2020/03/30	0	0.00	1	46.80	46.85	-1	7,938	-0.01%
2020/03/27	2	46.55	5	46.92	46.85	-3	7,876	-0.04%
2020/03/26	2	44.55	2	44.70	44.20	0	7,753	0.00%
2020/03/25	2	42.75	0	0.00	43.60	2	7,689	0.03%
2020/03/17	2	42.93	0	0.00	42.60	2	7,660	0.03%
2020/03/16	3	45.17	1	45.25	43.75	2	7,611	0.03%
2020/03/13	4	44.26	4	43.40	45.00	0	7,560	0.00%
2020/03/12	3	48.08	3	48.47	47.55	0	7,448	0.00%
2020/03/11	4	49.91	4	50.03	49.40	0	7,319	0.00%
2020/03/10	3	49.38	4	49.73	49.60	-1	7,263	-0.01%
2020/03/09	1	51.60	2	51.45	50.10	-1	7,117	-0.01%
2020/03/06	1	52.60	1	52.20	52.60	0	7,020	0.00%
2020/03/05	1	52.90	0	0.00	52.60	1	6,992	0.01%
2020/03/04	2	51.80	1	51.40	51.90	1	6,967	0.01%
2020/03/03	101	52.58	100	53.00	52.60	1	6,897	0.01%	大買/
2020/03/02	0	0.00	26	52.50	52.20	-26	6,841	-0.38%
2020/02/27	0	0.00	3	52.90	52.10	-3	6,759	-0.04%
2020/02/25	2	54.90	1	54.60	54.40	1	6,672	0.01%
2020/02/24	0	0.00	1	54.10	55.30	-1	6,702	-0.01%
2020/02/21	12	55.40	2	55.45	54.90	10	6,633	0.15%
2020/02/20	3	56.83	3	57.47	58.00	0	6,321	0.00%
2020/02/19	22	58.65	3	59.27	57.70	19	6,154	0.31%
2020/02/18	14	58.60	6	58.82	58.30	8	6,006	0.13%
2020/02/17	227	58.62	222	59.28	58.70	5	5,922	0.08%	大買/大賣/
2020/02/14	225	58.74	224	58.92	58.90	1	5,789	0.02%	大買/大賣/
2020/02/13	6	58.22	16	57.64	59.00	-10	5,527	-0.18%
2020/02/12	2	56.10	6	56.07	56.00	-4	5,085	-0.08%
2020/02/11	5	55.36	7	55.29	55.80	-2	4,882	-0.04%
2020/02/10	4	53.58	10	53.75	54.30	-6	4,523	-0.13%
2020/02/07	1	52.00	2	51.95	51.90	-1	4,220	-0.02%
2020/02/06	6	52.17	5	51.94	52.20	1	4,323	0.02%
2020/02/05	2	51.70	1	51.60	51.40	1	4,346	0.02%
2020/02/04	0	0.00	2	51.00	50.90	-2	4,316	-0.05%
2020/02/03	0	0.00	3.3	50.45	51.10	-3.3	4,300	-0.08%
2020/01/31	2	51.20	1	51.10	51.20	1	4,330	0.02%
2020/01/30	0	0.00	7	49.96	50.80	-7	4,358	-0.16%
2020/01/20	1	52.57	1	52.40	52.20	0	4,395	0.00%
2020/01/17	2	51.60	6	51.77	51.90	-4	4,311	-0.09%
2020/01/16	0	0.00	4	51.48	51.20	-4	4,218	-0.09%
2020/01/15	0	0.00	1	50.40	50.40	-1	4,204	-0.02%
2020/01/14	0	0.00	1	50.80	50.60	-1	4,289	-0.02%
2020/01/13	1	50.60	2	50.70	50.60	-1	4,324	-0.02%
2020/01/10	3	50.63	0	0.00	50.40	3	4,370	0.07%
2020/01/08	0	0.00	1	50.30	50.30	-1	4,419	-0.02%
2020/01/07	1	49.60	2	49.75	49.60	-1	4,413	-0.02%
2020/01/06	0	0.00	1	49.65	50.00	-1	4,421	-0.02%
2019/12/31	3	49.75	0	0.00	49.70	3	4,409	0.07%
2019/12/26	6	50.80	0	0.00	50.70	6	4,383	0.14%
2019/12/24	1	51.00	0	0.00	50.80	1	4,499	0.02%
2019/12/23	1	51.40	1	51.60	50.90	0	4,519	0.00%
2019/12/20	1	52.00	0	0.00	52.00	1	4,684	0.02%
2019/12/19	10	52.90	1	52.40	52.40	9	4,869	0.19%
2019/12/18	1	52.70	4	52.58	52.70	-3	4,889	-0.06%
2019/12/17	0	0.00	1	51.50	51.40	-1	4,738	-0.02%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/10	1	50.60	0	0.00	50.90	1	4,764	0.02%
2019/12/06	2	50.90	0	0.00	50.50	2	4,915	0.04%
2019/12/05	1	50.40	0	0.00	50.50	1	5,072	0.02%
2019/11/29	4	50.55	0	0.00	50.30	4	5,368	0.07%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/25	0	0.00	30	51.63	51.40	-30	5,592	-0.54%
2019/11/22	1	52.00	2	52.00	52.00	-1	5,657	-0.02%
2019/11/21	30	51.90	10	51.80	51.80	20	5,816	0.34%
2019/11/19	0	50.80	0	0.00	50.80	0	5,872	0.00%
2019/11/18	0	0.00	7	50.26	50.40	-7	6,032	-0.12%
2019/11/15	21	49.27	5	49.10	49.05	16	6,428	0.25%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	3	50.17	0	0.00	49.95	3	6,828	0.04%
2019/11/05	2	52.70	3	52.97	52.60	-1	7,449	-0.01%
2019/11/04	3	51.67	39	51.40	52.30	-36	7,357	-0.49%
2019/11/01	36	51.10	0	0.00	51.20	36	7,285	0.49%
2019/10/30	0	0.00	1	50.80	50.70	-1	7,389	-0.01%
2019/10/29	2	51.90	2.4	51.57	51.50	-0.4	7,347	-0.01%
2019/10/28	0	0.00	3	51.67	51.50	-3	7,324	-0.04%
2019/10/24	0	50.20	0	0.00	50.20	0	7,216	0.00%
2019/10/23	1	50.50	0	0.00	49.80	1	7,276	0.01%
2019/10/21	3	49.43	6	49.48	49.30	-3	7,251	-0.04%
2019/10/18	3	49.03	0	0.00	49.00	3	7,237	0.04%
2019/10/16	6	49.32	2	49.20	49.20	4	7,294	0.05%
2019/10/15	3	49.65	1	49.40	49.35	2	7,321	0.03%
2019/10/14	1	50.00	0	0.00	49.75	1	7,402	0.01%
2019/10/07	1	50.10	2	50.45	50.20	-1	7,754	-0.01%
2019/10/04	2	50.75	1	51.00	50.20	1	7,807	0.01%
2019/10/03	2	50.20	0	0.00	50.20	2	7,897	0.03%
2019/10/01	0	0.00	3	49.05	49.45	-3	7,976	-0.04%
2019/09/27	1	49.75	5	50.30	49.65	-4	8,032	-0.05%
2019/09/26	1	51.50	0	0.00	51.10	1	8,010	0.01%
2019/09/25	1	52.50	0	0.00	51.80	1	8,066	0.01%
2019/09/24	3	52.90	7	53.21	53.90	-4	7,979	-0.05%
2019/09/23	2	52.15	5	52.06	52.30	-3	7,952	-0.04%
2019/09/20	2	51.65	0	0.00	51.10	2	8,281	0.02%
2019/09/19	0	51.00	0	0.00	50.90	0	8,405	0.00%
2019/09/18	3	51.00	0	0.00	51.10	3	8,555	0.04%
2019/09/17	2	51.20	0	0.00	51.20	2	8,635	0.02%
2019/09/16	3	51.60	0	0.00	51.70	3	8,714	0.03%
2019/09/12	0	0.00	1	52.10	52.70	-1	8,734	-0.01%
2019/09/11	0	0.00	1	53.00	52.30	-1	8,823	-0.01%
2019/09/10	2	53.10	1	53.30	53.30	1	8,828	0.01%
2019/09/09	9	53.54	2	53.20	53.30	7	8,780	0.08%
2019/09/06	2	52.80	2	52.45	52.40	0	8,627	0.00%
2019/09/05	2	52.30	1	51.40	52.40	1	8,571	0.01%
2019/09/02	2	51.15	0	0.00	51.40	2	8,407	0.02%
2019/08/27	101	52.60	101	53.31	52.20	0	8,115	0.00%	大買/大賣/
2019/08/26	0	0.00	3	53.33	52.70	-3	8,061	-0.04%
2019/08/23	1	52.70	3	53.20	53.00	-2	7,872	-0.03%
2019/08/22	0	0.00	2	53.20	53.30	-2	7,829	-0.03%
2019/08/21	79	53.05	91	53.51	53.10	-12	7,731	-0.16%
2019/08/20	8	52.43	29	52.20	52.80	-21	7,524	-0.28%
2019/08/19	4	50.43	16	50.79	50.80	-12	7,070	-0.17%
2019/08/16	2	48.18	4	48.81	49.60	-2	6,718	-0.03%
2019/08/15	4	46.48	43	46.96	46.30	-39	6,506	-0.60%
2019/08/14	8	48.60	4	50.04	48.20	4	6,395	0.06%
2019/08/13	2	49.75	1	49.50	49.40	1	6,243	0.02%
2019/08/12	2	47.40	8	48.31	49.45	-6	6,127	-0.10%
2019/08/08	7	46.79	12	47.34	46.80	-5	5,960	-0.08%
2019/08/07	12	46.03	0	0.00	46.20	12	5,917	0.20%
2019/08/06	2	45.60	1	46.45	46.50	1	5,914	0.02%
2019/08/05	0	0.00	5	44.95	45.60	-5	5,859	-0.09%
2019/08/02	3	45.30	3	46.00	45.20	0	5,864	0.00%
2019/08/01	5	45.84	9	45.85	45.55	-4	5,812	-0.07%
2019/07/30	3	47.40	1	47.45	47.30	2	5,716	0.03%
2019/07/26	6	48.77	0	0.00	48.70	6	5,685	0.11%
2019/07/25	2	49.03	1	49.50	48.75	1	5,664	0.02%
2019/07/24	11	49.26	0	0.00	48.90	11	5,604	0.20%
2019/07/23	2	49.00	1	48.90	49.00	1	5,588	0.02%
2019/07/22	0	0.00	2	48.30	48.35	-2	5,537	-0.04%
2019/07/19	7	48.14	0	0.00	48.20	7	5,577	0.13%
2019/07/18	5	48.15	1	48.05	48.05	4	5,493	0.07%
2019/07/17	4	48.95	0	0.00	48.90	4	5,448	0.07%
2019/07/16	12	49.00	0	0.00	48.80	12	5,380	0.22%
2019/07/15	6	49.90	0	0.00	49.90	6	5,272	0.11%
2019/07/12	6	53.68	7	53.66	53.50	-1	5,095	-0.02%
2019/07/11	39	52.92	0	0.00	52.80	39	5,063	0.77%
2019/07/10	0	0.00	1	53.00	52.50	-1	5,002	-0.02%
2019/07/09	2	52.95	0	0.00	52.30	2	4,972	0.04%
2019/07/08	0	0.00	1	55.00	54.80	-1	4,894	-0.02%
2019/07/05	1	54.30	0	0.00	54.70	1	4,867	0.02%
2019/07/02	0	0.00	1.1	53.29	54.20	-1.1	4,750	-0.02%
2019/07/01	10	54.28	0	0.00	53.80	10	4,823	0.21%
2019/06/28	0	0.00	6.1	52.45	53.20	-6.1	4,739	-0.13%
2019/06/27	8	52.78	21	52.90	53.40	-13	4,581	-0.28%
2019/06/26	2.1	49.07	5	49.02	50.00	-2.9	4,170	-0.07%
2019/06/25	1	47.50	8	47.52	47.75	-7	3,984	-0.18%
2019/06/24	6	46.79	0	0.00	46.90	6	3,885	0.15%
2019/06/21	3	46.78	0	0.00	46.40	3	3,819	0.08%
2019/06/20	1	47.75	2	47.83	47.50	-1	3,768	-0.03%
2019/06/19	1.1	47.54	0	0.00	48.50	1.1	3,870	0.03%
2019/06/18	1	45.95	0	0.00	47.05	1	4,005	0.02%
2019/05/30	2	44.65	0	0.00	44.60	2	4,523	0.04%
2019/05/17	1	46.30	0	0.00	44.90	1	6,113	0.02%
2019/05/09	5	47.93	1	47.95	47.20	4	6,687	0.06%
2019/05/08	4	48.60	0	0.00	48.55	4	6,683	0.06%
2019/05/07	1	48.50	2	48.68	49.00	-1	6,734	-0.01%
2019/05/06	3	48.28	0	0.00	48.05	3	6,786	0.04%
2019/05/03	6	50.00	0	0.00	50.00	6	6,882	0.09%
2019/04/24	0	0.00	5	51.70	52.80	-5	7,086	-0.07%
2019/04/23	1	50.80	0	0.00	51.20	1	7,089	0.01%
2019/04/19	0	0.00	0.7	51.50	51.50	-0.7	7,234	-0.01%
2019/04/18	2	52.20	0	0.00	51.20	2	7,282	0.03%
2019/04/17	0	0.00	2	53.00	52.40	-2	7,451	-0.03%
2019/04/15	2	50.30	0	0.00	50.50	2	7,540	0.03%
2019/04/11	4	51.10	0	0.00	50.80	4	7,721	0.05%
2019/04/10	2	51.50	3	51.43	51.00	-1	7,800	-0.01%
2019/04/09	2	52.00	11	51.87	52.30	-9	7,968	-0.11%
2019/04/08	3	52.23	5	51.86	51.40	-2	8,215	-0.02%
2019/04/03	3	51.53	14	51.56	51.20	-11	8,665	-0.13%
2019/03/27	1	48.15	21	48.43	49.00	-20	9,779	-0.20%
2019/03/25	0	0.00	2	49.15	49.15	-2	9,760	-0.02%
2019/03/22	15	51.01	6	51.08	50.50	9	9,734	0.09%
2019/03/21	5	49.87	1.1	49.90	50.50	3.9	9,659	0.04%
2019/03/20	0	0.00	0.1	47.80	48.00	-0.1	9,503	0.00%
2019/03/19	1	48.10	0	48.00	48.00	1	9,530	0.01%
2019/03/15	0	0.00	1	46.20	45.65	-1	9,592	-0.01%
2019/03/11	1	46.65	0	0.00	46.65	1	9,782	0.01%
2019/03/08	0.2	46.45	1	46.45	46.35	-0.8	9,850	-0.01%
2019/03/06	5	48.11	5	47.39	47.75	0	10,031	0.00%
2019/03/05	4	47.75	1	48.40	47.75	3	10,119	0.03%
2019/03/04	66	48.90	69	48.65	48.90	-3	10,064	-0.03%
2019/02/27	60	48.20	64	48.43	47.90	-4	10,060	-0.04%
2019/02/26	0	0.00	4.2	48.16	47.70	-4.2	9,914	-0.04%
2019/02/25	22	45.70	0.1	46.30	46.10	21.9	9,622	0.23%
2019/02/22	6	45.68	0	0.00	45.60	6	9,614	0.06%
2019/02/21	0	0.00	2	46.83	45.50	-2	9,562	-0.02%
2019/02/20	0.2	46.00	0	0.00	46.00	0.2	9,284	0.00%
2019/02/19	3	44.65	3	44.57	44.80	0	9,157	0.00%
2019/02/18	1	44.60	3	44.50	44.65	-2	9,236	-0.02%
2019/02/15	2	43.85	2	44.13	44.00	0	9,092	0.00%
2019/02/14	0.1	42.95	18	42.89	42.95	-17.9	8,790	-0.20%
2019/02/13	6	42.38	4	42.40	42.90	2	8,705	0.02%
2019/02/12	2	41.73	10	41.83	41.70	-8	8,571	-0.09%
2019/01/30	0	0.00	1	40.05	40.15	-1	8,432	-0.01%
2019/01/29	2	39.90	0	0.00	40.25	2	8,408	0.02%
2019/01/25	3	40.13	0	0.00	40.00	3	8,403	0.04%
2019/01/24	6	40.60	0	0.00	39.95	6	8,410	0.07%
2019/01/23	1	40.00	0	0.00	40.80	1	8,328	0.01%
2019/01/22	3	40.00	0	0.00	39.85	3	8,344	0.04%
2019/01/18	3	40.10	4	40.15	39.80	-1	8,403	-0.01%
2019/01/17	4	40.18	0	0.00	39.85	4	8,447	0.05%
2019/01/15	0	0.00	10	39.40	39.80	-10	8,382	-0.12%
2019/01/14	13	38.97	0	0.00	38.90	13	8,399	0.15%
2019/01/11	0	0.00	5	40.14	39.50	-5	8,398	-0.06%
2019/01/10	2	39.70	0	0.00	40.15	2	8,360	0.02%
2019/01/09	9	40.29	4	40.24	39.80	5	8,352	0.06%
2019/01/08	0	0.00	1	41.30	40.85	-1	8,174	-0.01%
2019/01/07	1	39.75	6	40.80	41.15	-5	8,064	-0.06%
2019/01/04	3	38.45	13	38.25	39.20	-10	7,973	-0.13%
2019/01/03	6	39.33	11	38.89	38.65	-5	7,928	-0.06%
2019/01/02	5	40.09	8	39.77	39.40	-3	7,860	-0.04%
2018/12/28	14	40.38	2	40.20	40.20	12	7,801	0.15%
2018/12/27	3	42.07	2	41.98	40.45	1	7,688	0.01%
2018/12/26	15	42.79	16	41.81	41.30	-1	7,361	-0.01%
2018/12/25	31	44.01	39	43.71	44.90	-8	6,817	-0.12%
2018/12/24	8	42.36	21	42.34	43.55	-13	6,266	-0.21%
2018/12/22	1	40.15	1	39.70	39.70	0	5,869	0.00%
2018/12/21	3	38.20	4	39.44	38.75	-1	5,801	-0.02%
2018/12/20	1	37.60	0	0.00	37.55	1	5,515	0.02%
2018/12/19	0	0.00	1	38.40	38.10	-1	5,469	-0.02%
2018/12/17	4	37.94	0	0.00	37.75	4	5,397	0.07%
2018/12/14	5	38.19	0	0.00	38.15	5	5,426	0.09%
2018/12/13	7	38.88	3	38.75	38.70	4	5,354	0.07%
2018/12/12	1	39.05	0	0.00	39.05	1	5,307	0.02%
2018/12/11	15	39.49	0	0.00	39.00	15	5,259	0.29%
2018/12/10	0	0.00	4	40.70	40.80	-4	5,168	-0.08%
2018/12/05	10	41.20	2	41.10	40.95	8	5,118	0.16%
2018/12/04	3	42.02	16	41.91	41.70	-13	5,152	-0.25%
2018/12/03	0	0.00	2	40.20	41.10	-2	5,077	-0.04%
2018/11/30	3	38.73	1	38.45	38.85	2	4,964	0.04%
2018/11/29	2	39.70	0	0.00	38.60	2	4,884	0.04%
2018/11/28	3	38.62	2	38.95	39.40	1	4,733	0.02%
2018/11/27	2	37.25	1	37.30	37.15	1	4,594	0.02%
2018/11/26	1	37.25	1	37.80	37.90	0	4,559	0.00%
2018/11/21	2	37.00	0	0.00	37.05	2	4,700	0.04%
2018/11/20	1	38.65	0	0.00	38.25	1	4,633	0.02%
2018/11/19	1	39.20	1	39.20	39.20	0	4,569	0.00%
2018/11/16	4	37.20	2	37.40	38.50	2	4,576	0.04%
2018/11/15	1	38.30	0	0.00	38.30	1	4,481	0.02%
2018/11/13	3	39.93	0	0.00	40.40	3	4,610	0.07%
2018/11/12	0	0.00	2	42.00	41.45	-2	4,841	-0.04%
2018/11/09	1	41.20	0	0.00	41.55	1	4,917	0.02%
2018/11/08	5	41.94	2	41.30	41.30	3	5,188	0.06%
2018/11/06	0	0.00	1	41.35	41.05	-1	5,294	-0.02%
2018/11/02	4	42.28	3	43.40	42.05	1	5,347	0.02%
2018/10/30	2	38.90	0	0.00	39.00	2	5,361	0.04%
2018/10/29	1	39.30	0	0.00	39.90	1	5,366	0.02%
2018/10/24	3	38.30	0	0.00	38.45	3	5,452	0.06%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/16	0	0.00	1	42.30	41.70	-1	6,429	-0.02%
2018/10/15	1	42.10	1	41.75	41.75	0	6,534	0.00%
2018/10/11	0	0.00	10	41.90	41.70	-10	6,817	-0.15%
2018/10/05	12	47.04	0	0.00	46.15	12	6,728	0.18%
2018/10/03	1	48.40	1	48.15	48.15	0	6,761	0.00%
2018/10/02	0	0.00	1	49.00	48.80	-1	6,824	-0.01%
2018/10/01	1	48.85	0	0.00	49.20	1	6,911	0.01%
2018/09/26	2	48.65	0	0.00	48.20	2	7,165	0.03%
2018/09/25	3	48.15	0	0.00	49.00	3	7,155	0.04%
2018/09/21	1	48.35	0	0.00	48.60	1	7,166	0.01%
2018/09/06	0	0.00	3	51.70	51.70	-3	7,630	-0.04%
2018/09/05	1	52.50	0	0.00	52.30	1	7,654	0.01%
2018/09/04	3	52.20	0	0.00	52.30	3	7,692	0.04%
2018/09/03	3	52.90	2	52.35	52.00	1	7,880	0.01%
2018/08/31	0	0.00	1	52.20	52.40	-1	7,971	-0.01%
2018/08/30	3	51.77	0	0.00	51.30	3	8,074	0.04%
2018/08/29	1	53.50	0	0.00	53.00	1	8,043	0.01%
2018/08/28	0	0.00	1	54.10	53.70	-1	8,093	-0.01%
2018/08/21	0	0.00	11	50.28	52.00	-11	8,311	-0.13%
2018/08/20	0	0.00	2	49.15	49.00	-2	8,274	-0.02%
2018/08/17	1	51.80	0	0.00	50.30	1	8,296	0.01%
2018/08/16	3	53.33	2	53.20	53.20	1	8,213	0.01%
2018/08/15	5	55.84	5	56.90	54.40	0	8,285	0.00%
2018/08/14	2	56.60	1	57.00	56.40	1	8,167	0.01%
2018/08/13	0	0.00	4	56.90	54.80	-4	8,390	-0.05%
2018/08/10	4	57.70	8	57.53	57.20	-4	8,745	-0.05%
2018/08/09	6	57.33	0	0.00	57.10	6	9,040	0.07%
2018/08/08	4	58.35	1	58.60	57.40	3	9,330	0.03%
2018/08/07	1	57.50	2	57.50	57.60	-1	9,430	-0.01%
2018/08/06	0	0.00	1	58.40	58.20	-1	9,564	-0.01%
2018/08/03	2	59.05	0	0.00	58.90	2	9,636	0.02%
2018/08/02	5	60.20	2	59.05	58.80	3	9,871	0.03%
2018/08/01	1	61.70	1	62.00	61.40	0	9,899	0.00%
2018/07/31	2	61.10	4	60.90	61.40	-2	9,873	-0.02%
2018/07/30	2	61.55	3	61.80	60.30	-1	9,961	-0.01%
2018/07/27	6	62.95	2	63.45	62.70	4	9,989	0.04%
2018/07/26	7	64.16	21	64.53	63.40	-14	9,945	-0.14%
2018/07/25	44	66.34	2	66.10	66.30	42	9,752	0.43%
2018/07/24	0	0.00	4	60.58	62.40	-4	9,346	-0.04%
2018/07/23	1	58.70	1	58.40	57.70	0	9,108	0.00%
2018/07/20	6	59.75	3	59.10	58.00	3	9,078	0.03%
2018/07/19	2	61.80	0	0.00	61.10	2	8,995	0.02%
2018/07/18	1	63.10	1	62.00	62.80	0	8,980	0.00%
2018/07/17	1	59.50	0	0.00	59.50	1	8,875	0.01%
2018/07/12	2	58.80	1	59.00	58.20	1	9,086	0.01%
2018/07/10	0	0.00	1	62.30	62.70	-1	9,174	-0.01%
2018/07/09	0	0.00	15	63.10	61.60	-15	9,201	-0.16%
2018/07/05	7	63.70	0	0.00	63.70	7	9,486	0.07%
2018/07/04	1	67.00	7	67.10	67.70	-6	9,449	-0.06%
2018/06/28	1	65.80	0	0.00	65.30	1	9,593	0.01%
2018/06/19	1	74.20	0	0.00	76.50	1	9,505	0.01%
2018/06/15	2	74.45	0	0.00	73.90	2	9,390	0.02%
2018/06/12	0	0.00	28	76.70	77.20	-28	9,510	-0.29%
2018/06/11	0	0.00	1	76.90	77.50	-1	9,498	-0.01%
2018/06/08	28	75.70	0	0.00	74.50	28	9,390	0.30%
2018/06/07	1	74.70	1	75.00	74.30	0	9,394	0.00%
2018/06/05	5	76.88	0	0.00	76.20	5	9,464	0.05%
2018/06/04	2	79.90	0	0.00	78.80	2	9,714	0.02%
2018/06/01	1	80.00	0	0.00	79.90	1	9,873	0.01%
2018/05/31	1	80.10	1	81.30	79.10	0	9,878	0.00%
2018/05/30	2	79.05	1	79.30	78.60	1	9,870	0.01%
2018/05/29	6	80.98	0	0.00	80.80	6	9,810	0.06%
2018/05/24	0	0.00	3	87.90	86.40	-3	9,690	-0.03%
2018/05/22	0	0.00	1	87.70	88.80	-1	9,591	-0.01%
2018/05/18	0	0.00	1	85.40	85.20	-1	9,483	-0.01%
2018/05/17	3	78.20	0	0.00	80.60	3	9,237	0.03%
2018/05/16	0	0.00	8	79.90	75.60	-8	9,016	-0.09%
2018/05/15	1	76.90	0	0.00	79.10	1	8,824	0.01%
2018/05/14	0	0.00	1.2	77.84	77.50	-1.2	8,869	-0.01%
2018/05/11	19	74.94	22	75.30	75.90	-3	8,772	-0.03%
2018/05/10	5	75.82	25	76.30	76.00	-20	8,738	-0.23%
2018/05/09	0	0.00	0.1	71.50	71.90	-0.1	8,561	0.00%
2018/05/08	0	0.00	0.1	69.60	69.60	-0.1	8,500	0.00%
2018/05/07	2.1	71.06	6	71.40	71.60	-3.9	8,561	-0.05%
2018/05/04	4.1	66.83	4	67.60	69.30	0.1	8,656	0.00%
2018/05/03	0	0.00	1	66.50	66.30	-1	8,631	-0.01%
2018/04/23	0	0.00	1	64.40	65.40	-1	9,242	-0.01%
2018/04/20	4	64.83	0	0.00	64.50	4	9,316	0.04%
2018/04/19	1	68.00	0	0.00	67.10	1	9,236	0.01%
2018/04/18	0	0.00	0.3	67.00	67.00	-0.3	9,337	0.00%
2018/04/17	0	66.00	0.1	66.00	65.80	-0.1	9,534	0.00%
2018/04/16	1	67.10	0	0.00	66.70	1	9,561	0.01%
2018/04/13	2	71.10	1	69.60	69.50	1	9,646	0.01%
2018/04/12	1	73.20	0	0.00	71.20	1	9,783	0.01%
2018/04/11	2	71.30	18	71.60	73.20	-16	9,756	-0.16%
2018/04/10	6	69.03	1	68.90	67.80	5	9,676	0.05%
2018/04/09	17	71.26	11	71.40	70.00	6	9,651	0.06%
2018/04/03	2	68.50	15	69.02	68.50	-13	9,496	-0.14%
2018/04/02	14	68.54	3	68.37	67.70	11	9,481	0.12%
2018/03/31	2	66.60	0	0.00	66.80	2	9,370	0.02%
2018/03/30	1	66.60	7	67.60	66.10	-6	9,371	-0.06%
2018/03/29	1	68.10	1	67.80	67.90	0	9,346	0.00%
2018/03/28	4	67.93	0	0.00	66.80	4	9,330	0.04%
2018/03/27	4	68.20	0	0.00	67.60	4	9,274	0.04%
2018/03/26	0	0.00	1	67.80	67.30	-1	9,309	-0.01%
2018/03/22	0	0.00	1	67.00	66.00	-1	9,397	-0.01%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/19	0.1	67.00	0	0.00	66.90	0.1	9,804	0.00%
2018/03/16	0	0.00	1	69.10	69.10	-1	9,671	-0.01%
2018/03/15	0	0.00	1	67.90	67.70	-1	9,560	-0.01%
2018/03/13	1	66.10	0	0.00	66.30	1	9,590	0.01%
2018/03/12	1.1	66.09	2	66.60	66.60	-0.9	9,519	-0.01%
2018/03/09	3.2	69.79	8	69.59	69.40	-4.9	9,414	-0.05%
2018/03/08	21	75.20	29	74.19	72.40	-8	9,334	-0.09%
2018/03/07	12	71.24	13	71.54	72.70	-1	8,991	-0.01%
2018/03/06	1	69.50	5	69.90	69.30	-4	8,905	-0.04%
2018/03/05	9	70.01	5	70.28	69.90	4	8,961	0.04%
2018/03/02	4	68.55	0	0.00	68.10	4	8,984	0.04%
2018/03/01	1	68.30	1	68.80	70.80	0	9,006	0.00%
2018/02/27	7	71.21	2	72.60	70.30	5	8,924	0.06%
2018/02/26	4	73.08	2	73.60	72.60	2	8,835	0.02%
2018/02/23	2	73.10	6	75.00	72.10	-4	8,758	-0.05%
2018/02/22	6.1	73.09	1	72.60	72.50	5.1	8,743	0.06%
2018/02/21	0	0.00	2	73.25	74.10	-2	8,709	-0.02%
2018/02/12	1	67.30	5	68.00	67.40	-4	8,591	-0.05%
2018/02/09	7	66.63	3	66.83	66.30	4	8,509	0.05%
2018/02/07	4	67.25	4	68.78	66.00	0	8,327	0.00%
2018/02/06	1	63.80	1	65.30	64.70	0	8,225	0.00%
2018/02/05	5	69.92	0	0.00	69.00	5	8,162	0.06%
2018/02/02	1	72.50	0	0.00	74.40	1	8,218	0.01%
2018/02/01	1	72.80	0	0.00	71.70	1	8,375	0.01%
2018/01/31	4	73.35	4	73.10	72.70	0	8,392	0.00%
2018/01/30	4	73.10	7	73.14	74.20	-3	8,342	-0.04%
2018/01/29	17	74.90	2	75.90	75.00	15	8,311	0.18%
2018/01/25	2	72.15	0	0.00	72.80	2	8,089	0.02%
2018/01/24	11	72.55	3.1	72.04	70.30	7.9	8,017	0.10%
2018/01/22	2	66.20	5	67.80	67.30	-3	7,883	-0.04%
2018/01/18	0	0.00	7	65.37	64.20	-7	7,966	-0.09%
2018/01/17	1.1	64.74	6	64.78	65.20	-4.9	8,030	-0.06%
2018/01/16	6	64.35	1	64.30	63.00	5	8,226	0.06%
2018/01/15	0	0.00	0.2	63.30	63.30	-0.2	8,247	0.00%
2018/01/11	5	67.00	1	63.40	68.00	4	8,023	0.05%
2018/01/10	1	61.50	1	63.40	61.90	0	7,768	0.00%
2018/01/09	1	62.40	0.2	61.30	61.50	0.8	7,634	0.01%
2018/01/08	1.2	59.53	3	60.60	61.00	-1.8	7,466	-0.02%
2018/01/05	6	57.77	1	57.60	58.20	5	7,233	0.07%
2018/01/04	1	57.50	0.2	59.00	59.20	0.8	7,106	0.01%
2018/01/03	2	54.00	0	0.00	55.30	2	6,888	0.03%