技嘉 (2376)-國票-南港券商分點個股進出

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
310.0
漲跌
▼1.5
漲幅
-0.48%
成交量
9,479張
產業
上市電腦週邊類股
1776人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－國票-南港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-南港券商分點個股進出
國票-南港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	309.99	1	314.00	310.00	0	19,704	0.00%
2024/05/08	22	313.02	15	315.80	311.50	7	19,933	0.04%
2024/05/07	1.1	292.52	5.3	302.02	312.00	-4.3	20,004	-0.02%
2024/05/06	0	0.00	1	292.00	292.00	-1	19,941	-0.01%
2024/05/03	0.1	290.00	0	0.00	286.00	0.1	20,066	0.00%
2024/05/02	2.2	288.30	1	286.50	288.50	1.2	20,359	0.01%
2024/04/30	0.5	300.00	1	300.00	299.00	-0.5	20,433	0.00%
2024/04/29	1	301.00	1.1	300.00	301.00	-0.1	20,774	0.00%
2024/04/26	1	295.01	2	301.50	295.50	-1	21,500	0.00%
2024/04/25	2	290.51	1	292.00	290.50	1	21,841	0.00%
2024/04/24	0	0.00	4	297.38	299.50	-4	21,890	-0.02%
2024/04/23	1.1	286.25	2.1	284.43	281.00	-1	21,915	0.00%
2024/04/22	2.1	285.17	0	0.00	282.50	2.1	21,890	0.01%
2024/04/19	4.2	294.16	2.1	291.05	292.50	2.2	21,857	0.01%
2024/04/18	0	304.00	0	0.00	302.00	0	21,884	0.00%
2024/04/17	1	308.00	3	308.00	308.00	-2	22,149	-0.01%
2024/04/16	1	301.01	3	302.67	302.00	-2	22,111	-0.01%
2024/04/15	5.2	308.04	4	305.88	302.00	1.2	22,218	0.01%
2024/04/12	1.1	319.21	1	325.00	318.00	0.1	22,071	0.00%
2024/04/11	7	321.78	2	319.75	320.50	5	22,015	0.02%
2024/04/10	7.2	331.81	10.1	332.88	320.00	-3	21,964	-0.01%
2024/04/09	3.1	338.26	2.3	341.09	335.00	0.8	21,664	0.00%
2024/04/08	2.2	327.21	9.2	332.33	340.00	-7.1	21,721	-0.03%
2024/04/03	3	314.50	3	313.67	317.50	0	21,494	0.00%
2024/04/02	4	315.49	1	313.50	317.00	3	21,370	0.01%
2024/04/01	3	317.50	3.1	317.85	318.50	0	21,222	0.00%
2024/03/29	6	317.08	6.1	319.25	316.00	0	21,146	0.00%
2024/03/28	3.1	311.31	4	309.88	313.00	-0.9	20,885	0.00%
2024/03/27	2	308.00	1	310.00	310.00	1	20,888	0.00%
2024/03/26	4.4	305.26	13	305.42	304.50	-8.6	20,952	-0.04%
2024/03/25	5	308.50	3	309.17	306.00	2	20,978	0.01%
2024/03/22	22	300.52	6	301.67	303.00	16	21,011	0.08%
2024/03/21	5	294.70	4	291.75	291.00	1	20,568	0.00%
2024/03/20	8.3	301.87	5	297.10	295.00	3.3	20,540	0.02%
2024/03/19	3	310.00	3	306.67	305.00	0	20,591	0.00%
2024/03/18	5.6	308.41	4	308.38	310.50	1.5	20,605	0.01%
2024/03/15	17.1	315.35	13	314.23	313.00	4.1	20,670	0.02%
2024/03/14	6	319.50	6	322.58	317.50	0	20,584	0.00%
2024/03/13	11.2	333.01	11	337.00	328.00	0.2	20,968	0.00%
2024/03/12	4.5	357.67	1.1	365.59	355.00	3.4	20,947	0.02%
2024/03/11	10	366.05	18	365.42	360.00	-8	21,071	-0.04%
2024/03/08	18.1	360.03	11.2	365.21	358.00	6.9	20,879	0.03%
2024/03/07	2	363.47	3	360.00	359.00	-1	20,680	0.00%
2024/03/06	1	362.50	40	360.13	362.50	-39	20,673	-0.19%
2024/03/05	4	361.38	4.3	362.73	361.50	-0.3	20,875	0.00%
2024/03/04	16.1	367.52	11.2	361.25	354.50	4.9	20,978	0.02%
2024/03/01	4	353.38	17.5	357.53	361.00	-13.5	20,553	-0.07%
2024/02/29	3.1	337.64	6	341.75	345.00	-2.9	20,268	-0.01%
2024/02/27	3.2	334.19	3	335.17	334.00	0.2	20,072	0.00%
2024/02/26	6.3	336.01	2.3	337.46	335.00	4	20,034	0.02%
2024/02/23	7.2	351.90	8	351.75	342.50	-0.8	20,105	0.00%
2024/02/22	7.3	360.27	4	355.63	347.00	3.3	20,284	0.02%
2024/02/21	6.5	348.11	1	346.00	347.50	5.5	19,874	0.03%
2024/02/20	12.4	357.21	0	0.00	357.00	12.4	19,790	0.06%
2024/02/19	3.2	363.91	4	371.89	366.50	-0.9	19,592	0.00%
2024/02/16	46.1	381.77	13.1	381.35	381.00	33	19,637	0.17%
2024/02/15	3	362.64	9.3	366.65	370.50	-6.3	19,260	-0.03%
2024/02/05	1	338.00	2.1	339.68	337.00	-1.1	18,948	-0.01%
2024/02/02	9	331.50	40.2	334.08	333.00	-31.2	18,947	-0.16%
2024/02/01	0	305.50	2	308.01	313.50	-2	18,987	-0.01%
2024/01/31	34	306.06	10	310.30	309.00	24	19,098	0.13%
2024/01/30	8.2	304.12	40.1	302.63	305.00	-31.9	19,085	-0.17%
2024/01/29	9	292.39	8	292.75	295.00	1	19,111	0.01%
2024/01/26	3	287.67	2	285.75	284.00	1	19,311	0.01%
2024/01/25	26	297.02	1	292.00	292.00	25	19,532	0.13%
2024/01/24	0	0.00	2	293.50	293.50	-2	19,400	-0.01%
2024/01/23	6	293.67	0.1	294.50	291.00	6	19,559	0.03%
2024/01/22	5	287.61	17	292.38	297.50	-12	19,345	-0.06%
2024/01/19	3	269.17	7.1	267.67	270.50	-4.1	18,793	-0.02%
2024/01/18	0	0.00	2	257.00	256.00	-2	18,715	-0.01%
2024/01/17	10	261.60	1	258.08	257.00	9	18,829	0.05%
2024/01/16	2	260.75	2	260.75	261.50	0	18,890	0.00%
2024/01/15	3	262.50	4	262.88	260.50	-1	19,056	-0.01%
2024/01/12	4	263.75	6.4	263.33	262.00	-2.4	19,319	-0.01%
2024/01/11	3	262.17	19	260.18	263.00	-16	19,423	-0.08%
2024/01/10	3	247.67	42.1	248.94	247.50	-39.1	19,718	-0.20%
2024/01/09	0	0.00	5.1	252.09	252.00	-5.1	19,960	-0.03%
2024/01/08	2.1	242.75	2.1	241.54	241.50	0	19,988	0.00%
2024/01/05	4	246.37	2.1	245.43	243.00	1.9	20,430	0.01%
2024/01/04	4.1	248.40	4	247.88	247.00	0.1	20,781	0.00%
2024/01/03	13	247.77	6	249.08	247.50	7	21,367	0.03%
2024/01/02	62.1	254.97	10	253.25	255.00	52.1	21,383	0.24%
2023/12/29	6	267.00	18.1	269.09	266.00	-12.1	21,203	-0.06%
2023/12/28	0	0.00	10.1	266.00	265.50	-10.1	21,225	-0.05%
2023/12/27	1.1	263.54	1	265.00	264.00	0.1	21,380	0.00%
2023/12/26	1	261.55	8	263.44	264.00	-7	21,804	-0.03%
2023/12/25	3	263.50	0	0.00	263.50	3	22,253	0.01%
2023/12/22	23	260.20	3	261.67	259.00	20	22,547	0.09%
2023/12/21	1	262.00	2	263.00	262.00	-1	22,777	0.00%
2023/12/20	3.1	261.73	3.4	262.05	261.50	-0.3	23,024	0.00%
2023/12/19	5	256.91	9	257.83	260.00	-4	23,341	-0.02%
2023/12/18	1	256.97	2	258.75	255.50	-1	23,623	0.00%
2023/12/15	7	258.64	9.2	256.09	254.00	-2.2	24,052	-0.01%
2023/12/14	5	256.79	12	258.67	257.50	-7	24,102	-0.03%
2023/12/13	16	253.37	15	251.70	250.00	1	24,239	0.00%
2023/12/12	8	252.87	6	254.58	250.50	2	24,357	0.01%
2023/12/11	8	254.88	2	259.25	251.50	6	24,544	0.02%
2023/12/08	20	264.73	15.1	264.38	258.50	4.9	24,567	0.02%
2023/12/07	8	251.44	19.1	255.79	259.50	-11.1	24,442	-0.05%
2023/12/06	9	241.22	9	239.39	243.50	0	24,601	0.00%
2023/12/05	4.1	229.43	1	233.00	228.50	3.1	24,768	0.01%
2023/12/04	5.1	240.21	2	241.25	236.00	3.1	25,017	0.01%
2023/12/01	6	246.00	2	245.75	246.00	4	25,087	0.02%
2023/11/30	7	247.64	9	246.28	250.00	-2	25,309	-0.01%
2023/11/29	8	242.25	7.1	243.87	243.50	0.9	25,290	0.00%
2023/11/28	4	235.50	4	231.75	235.00	0	25,443	0.00%
2023/11/27	3	234.17	1	231.50	230.00	2	26,463	0.01%
2023/11/24	4	233.50	1	236.00	232.00	3	26,978	0.01%
2023/11/22	6.1	236.65	0	0.00	233.50	6.1	27,809	0.02%
2023/11/21	4.1	242.92	16	246.09	244.00	-11.9	27,996	-0.04%
2023/11/20	0	233.50	0	0.00	233.00	0	28,514	0.00%
2023/11/17	3	231.83	3	230.67	230.50	0	28,784	0.00%
2023/11/16	2	231.51	3	232.50	233.00	-1	29,414	0.00%
2023/11/15	3	232.84	1.1	237.48	228.50	2	29,340	0.01%
2023/11/14	1.1	227.40	2.1	229.01	229.50	-1	29,350	0.00%
2023/11/13	1.1	225.55	1.5	231.81	225.50	-0.5	29,605	0.00%
2023/11/10	1.5	227.10	3.1	226.80	230.50	-1.6	29,695	-0.01%
2023/11/09	9.1	231.00	9.1	230.49	231.00	0	29,822	0.00%
2023/11/08	6	225.75	7	226.14	224.50	-1	29,683	0.00%
2023/11/07	4	219.75	5	219.00	220.50	-1	29,783	0.00%
2023/11/06	5.1	217.83	9.5	220.25	220.00	-4.4	30,121	-0.01%
2023/11/03	5	223.70	6.1	224.78	220.50	-1.1	30,274	0.00%
2023/11/02	7.5	229.26	5	229.70	226.50	2.5	30,540	0.01%
2023/11/01	1	218.50	1	221.00	221.00	0	30,490	0.00%
2023/10/31	5	224.10	2	226.25	217.50	3	30,708	0.01%
2023/10/30	3	232.67	3	235.50	232.50	0	30,679	0.00%
2023/10/27	3	235.83	4	236.13	235.50	-1	30,856	0.00%
2023/10/26	4.2	234.28	0	0.00	232.00	4.2	31,051	0.01%
2023/10/25	3	245.83	9.1	246.22	245.50	-6.1	31,115	-0.02%
2023/10/24	15	244.63	4	243.13	247.00	11	31,257	0.04%
2023/10/23	4	242.38	1	240.52	239.00	3	31,608	0.01%
2023/10/20	3.1	238.33	2	242.21	241.50	1.1	32,203	0.00%
2023/10/19	7.1	243.65	8	245.00	243.00	-0.9	32,573	0.00%
2023/10/18	16.2	247.73	3.1	255.11	246.00	13.1	33,002	0.04%
2023/10/17	5	266.29	5	267.49	261.50	0	32,569	0.00%
2023/10/16	1.2	268.04	0.1	269.50	265.50	1.1	32,685	0.00%
2023/10/13	18.2	269.97	6.1	271.89	271.00	12.1	33,080	0.04%
2023/10/12	1	283.03	6.1	286.45	284.50	-5	32,909	-0.02%
2023/10/11	10.2	284.83	5.1	279.97	274.00	5.1	33,130	0.02%
2023/10/06	2.1	287.79	1	293.90	289.50	1.1	33,267	0.00%
2023/10/05	1	287.49	3.2	286.10	288.00	-2.1	33,634	-0.01%
2023/10/04	1.1	281.33	1	286.08	287.50	0	33,823	0.00%
2023/10/03	5	291.38	2	291.48	290.00	3	34,036	0.01%
2023/10/02	5.2	292.50	6.1	294.99	290.00	-0.9	34,069	0.00%
2023/09/28	17	287.97	16.1	287.31	281.50	1	33,874	0.00%
2023/09/27	7.1	281.49	7.1	280.87	284.50	0	33,745	0.00%
2023/09/26	2	278.26	5.2	279.88	275.50	-3.2	33,843	-0.01%
2023/09/25	7.1	274.52	4.1	276.84	274.50	3	33,822	0.01%
2023/09/22	14.1	270.20	14.2	271.68	279.00	-0.1	33,668	0.00%
2023/09/21	12.1	266.20	12	265.25	268.50	0.1	33,359	0.00%
2023/09/20	4	267.13	5.6	258.39	263.50	-1.6	33,008	0.00%
2023/09/19	8	256.87	6	258.01	253.50	2	32,760	0.01%
2023/09/18	8.2	259.18	10.1	259.96	260.00	-1.9	32,765	-0.01%
2023/09/15	6.1	273.17	6.2	274.73	271.50	-0.1	32,493	0.00%
2023/09/14	5.1	277.56	2.1	275.60	278.00	3	32,446	0.01%
2023/09/13	8	267.19	8	266.94	267.50	0	32,186	0.00%
2023/09/12	6.4	273.38	7	275.93	270.50	-0.6	32,289	0.00%
2023/09/11	24.3	291.48	25.2	290.30	279.50	-0.9	32,135	0.00%
2023/09/08	23	315.48	11.2	312.92	307.50	11.8	31,678	0.04%
2023/09/07	5.1	306.18	5.1	311.20	314.50	0	31,645	0.00%
2023/09/06	7.1	310.95	6.1	312.38	306.50	1	31,971	0.00%
2023/09/05	17.5	311.43	12	312.67	311.00	5.5	32,151	0.02%
2023/09/04	11.4	320.77	8	320.19	316.00	3.4	31,990	0.01%
2023/09/01	16	331.09	9.2	335.71	323.00	6.8	32,027	0.02%
2023/08/31	4	342.13	1	348.00	341.00	3	31,778	0.01%
2023/08/30	9.1	364.20	9	369.83	354.00	0.1	31,011	0.00%
2023/08/29	5.1	353.09	7	353.50	354.00	-1.9	31,023	-0.01%
2023/08/28	10	342.20	9	342.11	345.00	1	30,750	0.00%
2023/08/25	4.1	342.83	3.1	347.42	342.50	1	30,385	0.00%
2023/08/24	8	353.41	16	358.41	354.00	-8	30,075	-0.03%
2023/08/23	1	331.50	1	331.01	334.50	0	29,494	0.00%
2023/08/22	3	335.29	18.2	330.74	335.50	-15.2	30,070	-0.05%
2023/08/21	5	311.20	6	310.17	310.50	-1	29,770	0.00%
2023/08/18	16	313.30	16	320.31	312.00	0	29,911	0.00%
2023/08/17	2	331.72	3.1	331.05	331.00	-1.1	29,649	0.00%
2023/08/16	6	323.51	2.2	321.42	334.50	3.8	29,316	0.01%
2023/08/15	19	316.18	16	316.25	316.00	3	29,189	0.01%
2023/08/14	8.1	293.43	8	295.00	296.00	0.1	29,144	0.00%
2023/08/11	8	302.37	11.1	304.01	300.50	-3.1	29,103	-0.01%
2023/08/10	12.4	299.11	4	300.62	296.00	8.3	28,971	0.03%
2023/08/09	12.1	336.42	8	342.56	328.50	4.1	28,392	0.01%
2023/08/08	10	344.13	12.2	341.83	333.50	-2.2	27,833	-0.01%
2023/08/07	7	325.16	4	326.00	336.50	3	27,317	0.01%
2023/08/04	6	308.73	24	297.42	306.00	-18	27,098	-0.07%
2023/08/02	17	301.76	16	305.31	297.00	1	26,783	0.00%
2023/08/01	22.2	317.75	7	313.07	319.00	15.2	26,423	0.06%
2023/07/31	8	345.13	7	327.29	314.00	1	26,171	0.00%
2023/07/28	5	346.01	5	343.60	347.50	0	25,871	0.00%
2023/07/27	6	337.26	5	336.80	332.00	1	25,518	0.00%
2023/07/26	12.1	336.70	22.5	336.21	333.00	-10.4	25,212	-0.04%
2023/07/25	21	368.28	12.2	367.72	352.50	8.9	24,586	0.04%
2023/07/24	9	338.00	10	333.10	354.50	-1	23,766	0.00%
2023/07/21	10.3	311.31	11	318.77	322.50	-0.7	23,010	0.00%
2023/07/20	6.1	304.27	5	304.20	305.00	1.1	22,300	0.00%
2023/07/19	8	310.50	3.2	315.22	298.50	4.8	22,068	0.02%
2023/07/18	7	299.34	10	303.65	312.50	-3	21,625	-0.01%
2023/07/17	8.1	300.85	18	297.94	293.50	-10	20,944	-0.05%
2023/07/14	28	297.62	18	295.17	296.00	10	20,668	0.05%
2023/07/13	9.2	317.43	8.5	320.28	295.50	0.7	20,034	0.00%
2023/07/12	11.1	296.57	14.6	293.83	304.00	-3.5	19,203	-0.02%
2023/07/11	5.1	277.68	4.2	277.99	276.50	0.9	18,647	0.00%
2023/07/10	5.2	272.31	7.1	268.98	273.50	-1.9	18,304	-0.01%
2023/07/07	5.7	261.10	4.3	264.02	261.00	1.4	17,909	0.01%
2023/07/06	5.4	264.75	8.3	265.99	264.00	-2.8	17,667	-0.02%
2023/07/05	11.1	265.21	17.1	265.37	265.00	-6	17,349	-0.03%
2023/07/04	13.1	263.38	30.2	266.39	272.50	-17.2	16,996	-0.10%
2023/07/03	27	251.55	12.4	249.84	248.00	14.6	16,641	0.09%
2023/06/30	4	237.90	4	238.88	243.50	0	16,329	0.00%
2023/06/29	12.1	229.86	9	231.17	233.00	3.1	16,120	0.02%
2023/06/28	9.4	232.61	8	234.88	227.00	1.4	15,875	0.01%
2023/06/27	6.1	236.66	5.3	238.07	233.00	0.9	15,635	0.01%
2023/06/26	6.1	250.37	3	249.15	243.50	3.1	15,298	0.02%
2023/06/21	4	258.87	4.2	258.24	260.00	-0.2	15,061	0.00%
2023/06/20	12	254.13	12	255.83	256.00	0	14,909	0.00%
2023/06/19	0	250.00	0	0.00	252.50	0	14,742	0.00%
2023/06/16	21	252.87	29	255.09	254.50	-8	14,558	-0.05%
2023/06/15	7.1	247.80	8.3	247.84	246.00	-1.2	14,123	-0.01%
2023/06/14	2.1	243.47	1	246.00	242.50	1.1	13,790	0.01%
2023/06/13	12.2	245.01	7.1	245.29	245.00	5.1	13,545	0.04%
2023/06/12	13.3	249.11	6.2	250.95	243.00	7.1	13,144	0.05%
2023/06/09	8	234.50	6.8	235.39	240.50	1.2	12,421	0.01%
2023/06/08	1	218.50	4.5	219.56	219.00	-3.5	11,937	-0.03%
2023/06/07	8	220.32	10	220.20	224.50	-2	11,744	-0.02%
2023/06/06	7	209.36	6	211.25	209.00	1	11,416	0.01%
2023/06/05	3	206.33	4.2	206.90	211.50	-1.2	11,220	-0.01%
2023/06/02	5.2	202.62	6.7	203.00	203.00	-1.5	10,857	-0.01%
2023/06/01	2	189.50	19	188.92	190.50	-17	10,204	-0.17%
2023/05/31	6	186.00	8	185.00	186.50	-2	9,895	-0.02%
2023/05/30	7	184.43	9	183.56	184.50	-2	9,695	-0.02%
2023/05/29	12	186.46	7.2	185.83	186.00	4.8	9,462	0.05%
2023/05/26	13.2	186.22	14	186.25	185.00	-0.8	9,012	-0.01%
2023/05/25	7	179.07	12	180.67	180.00	-5	8,182	-0.06%
2023/05/24	11	165.05	2	166.25	165.00	9	7,686	0.12%
2023/05/23	12	160.25	1.1	159.10	160.00	11	7,391	0.15%
2023/05/22	0	0.00	0.2	162.50	161.50	-0.2	7,261	0.00%
2023/05/19	1.2	163.46	15	160.93	164.00	-13.8	7,143	-0.19%
2023/05/18	18	157.06	34.3	155.03	159.50	-16.3	6,904	-0.24%
2023/05/17	24	149.44	13.2	148.80	149.50	10.8	6,508	0.17%
2023/05/16	10	139.80	22.1	143.34	144.50	-12.1	6,089	-0.20%
2023/05/15	3.2	137.25	0	0.00	135.50	3.2	5,715	0.06%
2023/05/12	7	138.93	1	138.50	139.00	6	5,663	0.11%
2023/05/10	4	136.25	1	139.50	139.50	3	5,636	0.05%
2023/05/09	3.1	138.68	0	0.00	139.00	3.1	5,615	0.06%
2023/05/05	3	136.83	0	0.00	137.00	3	5,671	0.05%
2023/05/02	0	0.00	1	132.50	135.00	-1	5,777	-0.02%
2023/04/28	7	132.50	7	131.00	131.00	0	5,875	0.00%
2023/04/27	0	0.00	1	131.50	131.50	-1	5,916	-0.02%
2023/04/25	1.3	130.92	0	0.00	129.00	1.3	5,983	0.02%
2023/04/24	0	0.00	1	133.00	135.00	-1	5,966	-0.02%
2023/04/21	1	132.00	1	135.00	132.00	0	6,020	0.00%
2023/04/20	2	134.50	2	133.00	134.00	0	6,069	0.00%
2023/04/19	2	133.25	0	0.00	134.50	2	6,132	0.03%
2023/04/18	2	135.50	2	135.50	135.50	0	6,115	0.00%
2023/04/14	0	0.00	1	133.50	134.50	-1	6,224	-0.02%
2023/04/13	0.2	132.00	2	132.00	132.00	-1.8	6,302	-0.03%
2023/04/12	0	0.00	1	136.50	136.50	-1	6,266	-0.02%
2023/04/10	0	0.00	2	136.50	136.50	-2	6,250	-0.03%
2023/04/07	1.3	134.23	1	134.50	134.00	0.3	6,227	0.00%
2023/03/31	1	133.50	0	0.00	133.50	1	6,146	0.02%
2023/03/29	0	0.00	4	128.50	130.00	-4	6,253	-0.06%
2023/03/27	1	127.50	8	128.00	128.00	-7	6,570	-0.11%
2023/03/24	0	0.00	1	129.00	129.00	-1	6,994	-0.01%
2023/03/22	0	0.00	1	123.50	123.50	-1	7,667	-0.01%
2023/03/17	2	117.25	1	118.50	118.50	1	7,610	0.01%
2023/03/16	2	120.00	2.1	120.51	119.50	-0.1	7,638	0.00%
2023/03/15	1	121.00	2.1	119.51	119.00	-1.1	7,704	-0.01%
2023/03/14	2.1	116.52	1	117.50	117.50	1.1	7,723	0.01%
2023/03/13	2	116.75	1	118.00	118.50	1	7,758	0.01%
2023/03/10	6	120.00	6	118.50	120.00	0	7,731	0.00%
2023/03/09	2	119.25	2	119.50	119.00	0	7,803	0.00%
2023/03/08	2	116.75	0	0.00	117.00	2	7,802	0.03%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/03	0.2	119.00	0	0.00	119.00	0.2	8,044	0.00%
2023/03/02	1	118.00	0	0.00	120.00	1	8,078	0.01%
2023/02/24	1	122.50	0	0.00	119.00	1	8,196	0.01%
2023/02/23	1	120.50	2	120.50	120.50	-1	8,349	-0.01%
2023/02/22	0	0.00	2	117.00	117.50	-2	8,626	-0.02%
2023/02/21	2	116.00	0	0.00	116.50	2	8,830	0.02%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	0	119.00	0	0.00	119.00	0	9,259	0.00%
2023/02/14	0	0.00	2	119.00	119.00	-2	9,307	-0.02%
2023/02/09	1	119.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	1	120.50	1	122.00	120.00	0	9,879	0.00%
2023/02/07	0	0.00	1	117.00	119.50	-1	9,880	-0.01%
2023/02/06	0	0.00	1	116.00	116.00	-1	9,766	-0.01%
2023/02/03	2	114.75	0	0.00	114.50	2	9,695	0.02%
2023/01/31	1	117.00	1	120.50	115.50	0	9,642	0.00%
2023/01/30	0	0.00	3.3	119.14	119.50	-3.3	9,570	-0.03%
2023/01/13	5	114.40	4	113.50	114.00	1	9,583	0.01%
2023/01/11	3	114.00	4	114.50	114.50	-1	10,011	-0.01%
2023/01/10	0	113.50	1	113.50	114.50	-1	10,444	-0.01%
2023/01/09	0	0.00	1	112.50	113.50	-1	10,464	-0.01%
2023/01/06	3	111.00	4	111.63	112.00	-1	10,450	-0.01%
2023/01/05	8	112.31	7	110.86	110.50	1	10,448	0.01%
2023/01/04	2.1	110.55	2	111.50	112.00	0.1	10,370	0.00%
2023/01/03	11	107.82	11.5	110.35	111.00	-0.5	10,354	0.00%
2022/12/30	4	108.25	3	106.50	106.50	1	10,334	0.01%
2022/12/29	6	107.00	7	107.50	107.50	-1	10,358	-0.01%
2022/12/28	2	105.50	2	105.00	105.50	0	10,389	0.00%
2022/12/27	1	106.50	1	106.00	106.00	0	10,486	0.00%
2022/12/26	3	105.33	2	109.00	105.00	1	10,496	0.01%
2022/12/22	3	106.00	5	104.80	105.00	-2	10,577	-0.02%
2022/12/20	7.5	104.23	7	100.50	100.00	0.5	10,440	0.00%
2022/12/19	2	104.75	2	103.50	103.00	0	10,318	0.00%
2022/12/16	4	107.38	3.3	107.50	107.00	0.7	10,187	0.01%
2022/12/15	1.3	113.90	4	115.63	114.00	-2.7	9,893	-0.03%
2022/12/14	13	105.08	19	107.66	107.00	-6	9,425	-0.06%
2022/12/08	0	0.00	1	103.50	102.50	-1	9,983	-0.01%
2022/12/07	1	101.50	0	0.00	101.00	1	10,046	0.01%
2022/12/06	8	104.38	19	103.92	103.50	-11	10,246	-0.11%
2022/12/05	4	109.88	3	108.00	108.00	1	10,310	0.01%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	10	111.50	7.1	111.93	112.50	3	10,376	0.03%
2022/11/30	29	109.45	28.1	108.00	108.00	1	10,259	0.01%
2022/11/29	0	0.00	1.1	108.43	108.00	-1.1	10,182	-0.01%
2022/11/28	0.1	109.00	0	0.00	108.50	0.1	10,151	0.00%
2022/11/25	9	108.50	4.1	108.77	107.50	5	10,102	0.05%
2022/11/24	0	0.00	2	107.00	107.00	-2	9,830	-0.02%
2022/11/23	2	105.50	5.4	106.03	105.50	-3.4	9,809	-0.03%
2022/11/22	3	107.67	11	106.59	107.00	-8	9,772	-0.08%
2022/11/21	8.5	110.10	4	108.88	108.00	4.5	9,725	0.05%
2022/11/18	1	112.50	5	112.00	113.00	-4	9,512	-0.04%
2022/11/17	0	0.00	1	106.00	107.00	-1	9,089	-0.01%
2022/11/16	1.1	99.29	0	0.00	104.00	1.1	8,886	0.01%
2022/11/15	1	99.30	0	0.00	99.00	1	8,682	0.01%
2022/11/11	0	0.00	1	105.00	101.00	-1	8,571	-0.01%
2022/11/08	2	101.00	3	102.83	101.00	-1	8,550	-0.01%
2022/11/07	5	101.80	1	100.50	102.00	4	8,528	0.05%
2022/11/04	8	96.15	2	96.10	96.80	6	8,287	0.07%
2022/11/03	3	94.80	2	95.00	95.10	1	8,107	0.01%
2022/10/31	2	92.50	2	93.60	92.50	0	8,003	0.00%
2022/10/27	1	92.20	2	92.95	93.00	-1	8,161	-0.01%
2022/10/26	2	92.25	1	91.30	91.30	1	8,133	0.01%
2022/10/24	0	0.00	1	91.50	90.00	-1	8,135	-0.01%
2022/10/21	0	0.00	21	89.05	90.30	-21	8,075	-0.26%
2022/10/20	3	90.30	1	90.70	90.00	2	8,092	0.02%
2022/10/19	27	91.26	3	90.67	91.60	24	8,056	0.30%
2022/10/18	70	90.27	77	90.51	89.30	-7	7,844	-0.09%
2022/10/17	1	78.90	0	0.00	83.10	1	7,549	0.01%
2022/10/13	0	0.00	1	83.00	82.90	-1	7,723	-0.01%
2022/10/12	0	0.00	2	83.20	82.70	-2	7,919	-0.03%
2022/10/06	0	0.00	10	91.60	89.00	-10	7,802	-0.13%
2022/10/04	10	91.20	0	0.00	90.70	10	7,749	0.13%
2022/09/28	0	0.00	1	89.60	88.40	-1	7,664	-0.01%
2022/09/23	20	92.80	21	93.21	92.20	-1	7,904	-0.01%
2022/09/22	1	93.10	0	0.00	93.00	1	7,956	0.01%
2022/09/21	1	90.00	0	0.00	90.00	1	7,830	0.01%
2022/09/20	1	92.90	2	93.95	93.20	-1	7,646	-0.01%
2022/09/19	3	95.37	3	95.53	95.30	0	7,475	0.00%
2022/09/16	6	95.13	3	94.83	93.70	3	7,292	0.04%
2022/09/15	2	95.50	6.3	94.30	95.50	-4.3	7,172	-0.06%
2022/09/14	0	0.00	1	92.00	91.00	-1	6,920	-0.01%
2022/09/13	5	94.24	3	94.49	92.90	2	6,768	0.03%
2022/09/12	1	88.72	2	90.70	91.10	-1	6,573	-0.01%
2022/09/08	13	86.12	17	85.17	86.20	-4	6,484	-0.06%
2022/09/07	2	81.10	0	0.00	80.30	2	6,467	0.03%
2022/09/02	0	0.00	1	85.10	85.10	-1	6,708	-0.01%
2022/09/01	0	0.00	0.3	84.37	83.90	-0.3	6,762	0.00%
2022/08/31	0	85.20	0	87.00	85.90	0	6,740	0.00%
2022/08/30	1	84.60	0.1	85.00	84.50	1	6,789	0.01%
2022/08/29	0	0.00	0.2	84.38	84.80	-0.2	6,829	0.00%
2022/08/26	0	0.00	2	86.26	87.00	-2	6,799	-0.03%
2022/08/25	2	85.50	3	85.27	85.70	-1	6,768	-0.01%
2022/08/24	0	0.00	1	84.10	83.50	-1	6,749	-0.01%
2022/08/22	0	0.00	2.1	85.56	85.00	-2.1	6,893	-0.03%
2022/08/19	3	86.60	5.1	87.42	87.10	-2.1	6,903	-0.03%
2022/08/18	1	86.70	1.1	86.90	86.90	-0.1	6,890	0.00%
2022/08/16	0	0.00	2.1	83.71	83.60	-2.1	6,825	-0.03%
2022/08/15	12	85.87	13	84.95	85.20	-1	6,797	-0.02%
2022/08/12	0	0.00	1	81.50	82.80	-1	6,669	-0.01%
2022/08/11	1	80.80	0.2	80.63	80.30	0.8	6,549	0.01%
2022/08/10	2	79.00	0	0.00	79.30	2	6,543	0.03%
2022/08/09	2	78.71	0	0.00	79.90	2	6,553	0.03%
2022/08/08	2.2	79.87	0	0.00	79.70	2.2	6,590	0.03%
2022/08/05	0.1	80.72	1	80.40	80.60	-0.9	6,588	-0.01%
2022/08/04	12.2	80.39	0	0.00	79.60	12.2	6,598	0.18%
2022/08/03	1.1	92.01	3	92.10	92.30	-2	6,507	-0.03%
2022/08/02	1	92.00	0	0.00	92.20	1	6,427	0.02%
2022/08/01	4	92.45	0	0.00	93.30	4	6,343	0.06%
2022/07/29	12.1	91.69	11.5	91.56	91.40	0.6	6,304	0.01%
2022/07/28	0	90.85	0	0.00	90.70	0	6,307	0.00%
2022/07/27	2.6	89.38	1	89.20	91.00	1.6	6,285	0.02%
2022/07/26	1.5	90.05	0	0.00	89.80	1.5	6,222	0.02%
2022/07/25	6.1	94.63	6	93.98	94.00	0.1	6,130	0.00%
2022/07/22	5	96.32	4	95.83	95.30	1	6,050	0.02%
2022/07/21	0	0.00	1	96.94	97.90	-1	5,927	-0.02%
2022/07/20	4	96.15	2.1	96.81	96.80	1.9	5,880	0.03%
2022/07/19	13	93.67	22	94.47	93.80	-9	5,812	-0.15%
2022/07/18	1	91.30	0	0.00	91.80	1	5,674	0.02%
2022/07/15	2	87.40	2	87.70	87.40	0	5,653	0.00%
2022/07/14	0	85.60	0	0.00	87.40	0	5,744	0.00%
2022/07/13	0	0.00	2	86.30	86.00	-2	5,840	-0.03%
2022/07/12	4	84.32	0	0.00	83.40	4	5,872	0.07%
2022/07/11	0	88.20	0	0.00	87.50	0	5,853	0.00%
2022/07/08	0	0.00	3	88.73	89.30	-3	5,914	-0.05%
2022/07/07	4	86.50	2	86.60	86.70	2	5,950	0.03%
2022/07/06	2	86.95	0	0.00	86.00	2	6,044	0.03%
2022/07/05	0	85.10	0	0.00	86.20	0	6,044	0.00%
2022/07/01	4.3	84.43	3	81.70	81.50	1.3	6,107	0.02%
2022/06/30	0	0.00	0.2	88.30	88.70	-0.2	5,859	0.00%
2022/06/27	0.1	95.25	0	0.00	95.30	0.1	5,842	0.00%
2022/06/24	0.1	94.12	0	0.00	94.10	0.1	5,882	0.00%
2022/06/23	0	0.00	6	92.57	92.30	-6	5,883	-0.10%
2022/06/22	1	96.40	2	94.25	92.10	-1	5,892	-0.02%
2022/06/21	1	96.80	0.2	96.10	96.50	0.8	5,892	0.01%
2022/06/20	0	94.30	13	94.72	93.90	-13	5,958	-0.22%
2022/06/17	0	97.90	0	0.00	98.00	0	6,056	0.00%
2022/06/16	5	99.30	7	100.74	98.80	-2	6,177	-0.03%
2022/06/15	4.4	101.24	2	101.50	100.00	2.4	6,163	0.04%
2022/06/14	1	104.02	0	0.00	104.00	1	6,154	0.02%
2022/06/13	2	105.03	0	0.00	106.00	2	6,167	0.03%
2022/06/10	1	110.49	1	109.00	109.50	0	6,272	0.00%
2022/06/09	0	0.00	1	114.01	114.00	-1	6,453	-0.02%
2022/06/08	1	114.00	4	114.75	114.50	-3	6,731	-0.04%
2022/06/07	1	112.97	1	111.00	114.00	0	6,811	0.00%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1	111.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	2	113.50	0	0.00	112.50	2	7,227	0.03%
2022/05/31	13.1	111.89	0	0.00	113.00	13.1	7,306	0.18%
2022/05/30	6.1	111.70	8	113.75	112.50	-1.9	7,376	-0.03%
2022/05/27	2	108.00	2	108.50	108.00	0	7,348	0.00%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	2	107.00	2	109.00	107.00	0	8,155	0.00%
2022/05/12	1	106.00	1	105.50	105.50	0	8,662	0.00%
2022/05/11	2	109.00	1	106.50	106.00	1	8,893	0.01%
2022/05/10	2	107.00	0	0.00	110.00	2	8,902	0.02%
2022/05/09	1	110.00	0	0.00	110.00	1	9,013	0.01%
2022/05/05	4	115.50	2	114.50	114.50	2	9,365	0.02%
2022/05/04	0	0.00	2	112.75	115.00	-2	9,416	-0.02%
2022/04/29	4	109.88	0	0.00	108.50	4	9,485	0.04%
2022/04/28	2	108.50	0	0.00	108.00	2	9,529	0.02%
2022/04/27	2	106.50	0	0.00	107.50	2	9,616	0.02%
2022/04/26	4	108.75	1	107.50	108.50	3	9,599	0.03%
2022/04/25	1	108.00	1	109.00	107.00	0	9,596	0.00%
2022/04/22	1	113.00	1	114.50	111.50	0	9,530	0.00%
2022/04/21	5	115.30	0.5	115.00	113.50	4.5	9,544	0.05%
2022/04/19	1	114.50	0	0.00	113.50	1	9,539	0.01%
2022/04/14	2	115.75	0	0.00	114.50	2	10,028	0.02%
2022/04/07	6	126.17	1	124.00	122.50	5	10,113	0.05%
2022/04/06	5	128.00	0	0.00	127.50	5	10,048	0.05%
2022/04/01	0	0.00	4	128.00	130.50	-4	10,021	-0.04%
2022/03/31	0	0.00	1	130.00	130.00	-1	10,067	-0.01%
2022/03/30	1	131.00	0	0.00	130.00	1	10,111	0.01%
2022/03/29	0	0.00	2	131.25	131.00	-2	10,208	-0.02%
2022/03/25	0	130.00	1	130.00	130.50	-1	10,598	-0.01%
2022/03/24	4	128.38	6	129.83	129.50	-2	10,745	-0.02%
2022/03/23	3	129.17	3	129.67	129.00	0	10,883	0.00%
2022/03/22	2	126.00	0	0.00	128.50	2	11,334	0.02%
2022/03/21	1	131.00	1	135.00	131.00	0	11,369	0.00%
2022/03/18	0	0.00	1	131.00	130.50	-1	11,535	-0.01%
2022/03/17	2	130.75	1	130.50	130.50	1	12,011	0.01%
2022/03/15	2	128.25	6	126.42	126.00	-4	12,771	-0.03%
2022/03/14	4	128.75	3	129.33	130.50	1	13,145	0.01%
2022/03/11	3	132.50	3	132.33	133.00	0	13,092	0.00%
2022/03/10	0	0.00	1	142.50	138.50	-1	13,162	-0.01%
2022/03/09	3	137.17	1	135.00	136.00	2	13,254	0.02%
2022/03/08	4	137.63	1	139.00	135.50	3	13,304	0.02%
2022/03/07	1	140.00	0	0.00	139.50	1	13,326	0.01%
2022/03/03	1	148.50	1	148.00	148.50	0	13,403	0.00%
2022/03/02	1	146.00	0	0.00	146.00	1	13,442	0.01%
2022/03/01	0	0.00	1	145.50	145.50	-1	13,445	-0.01%
2022/02/25	2	142.75	1	140.00	140.00	1	13,345	0.01%
2022/02/23	2	141.50	4	146.00	148.00	-2	13,405	-0.01%
2022/02/22	6	140.58	0	0.00	140.00	6	13,560	0.04%
2022/02/21	1	148.00	0	0.00	147.50	1	13,689	0.01%
2022/02/18	1	152.00	0	0.00	152.50	1	13,886	0.01%
2022/02/17	2	152.00	0	0.00	152.50	2	14,252	0.01%
2022/02/16	3	150.50	2	152.75	151.50	1	14,789	0.01%
2022/02/15	5	149.50	8	150.19	149.50	-3	15,392	-0.02%
2022/02/14	4	144.25	1	144.50	143.50	3	15,733	0.02%
2022/02/11	1	148.50	0	0.00	148.00	1	16,225	0.01%
2022/02/10	2	152.25	1	151.00	150.00	1	16,909	0.01%
2022/02/09	3	152.83	3	152.83	152.50	0	17,851	0.00%
2022/02/08	3	149.00	7	152.00	152.50	-4	18,397	-0.02%
2022/02/07	0	0.00	1	142.00	146.00	-1	18,438	-0.01%
2022/01/17	4	141.00	4	138.25	140.50	0	20,318	0.00%
2022/01/12	1	142.00	2	142.50	142.00	-1	21,156	0.00%
2022/01/11	7	143.14	2	140.50	141.00	5	21,319	0.02%
2022/01/07	2	145.75	1	147.50	147.50	1	21,736	0.00%
2022/01/05	0	0.00	2	154.50	154.00	-2	22,262	-0.01%
2022/01/04	4	152.75	1	159.50	152.50	3	23,353	0.01%
2021/12/30	1	154.00	1	152.00	155.50	0	24,047	0.00%
2021/12/27	0	0.00	1	158.00	155.00	-1	24,009	0.00%
2021/12/23	6	155.83	0	0.00	155.00	6	23,949	0.03%
2021/12/22	1	157.00	2	157.50	157.00	-1	23,896	0.00%
2021/12/21	4	151.88	1	153.50	155.00	3	23,739	0.01%
2021/12/17	1	154.50	2	154.75	154.50	-1	23,365	0.00%
2021/12/16	1	162.00	1	158.00	158.00	0	23,232	0.00%
2021/12/15	2	151.00	0	0.00	152.50	2	22,701	0.01%
2021/12/14	1	152.50	0	0.00	151.50	1	22,456	0.00%
2021/12/13	7	158.07	6	158.25	160.00	1	22,105	0.00%
2021/12/10	9	151.67	14	151.14	152.50	-5	21,555	-0.02%
2021/12/09	3	147.50	8	146.88	148.00	-5	21,107	-0.02%
2021/12/08	4	140.88	11	138.14	142.50	-7	20,581	-0.03%
2021/12/06	8	134.50	4.1	134.17	134.50	3.9	19,908	0.02%
2021/12/03	1	141.00	2	139.00	141.00	-1	19,687	-0.01%
2021/12/02	5	137.70	1	137.00	136.50	4	19,627	0.02%
2021/12/01	3	137.00	1	137.00	139.00	2	19,526	0.01%
2021/11/30	3	136.33	2	134.00	136.00	1	19,466	0.01%
2021/11/29	1	130.00	1	132.00	132.00	0	19,444	0.00%
2021/11/26	0	0.00	5	135.00	135.00	-5	19,377	-0.03%
2021/11/25	1	134.00	0	0.00	134.00	1	19,277	0.01%
2021/11/23	0	0.00	9	134.00	134.50	-9	19,141	-0.05%
2021/11/22	1	138.00	0	0.00	138.00	1	18,983	0.01%
2021/11/19	1	140.00	2	141.50	141.00	-1	18,878	-0.01%
2021/11/18	8	138.94	7	142.71	138.50	1	18,774	0.01%
2021/11/17	1	138.00	1	140.00	143.00	0	18,459	0.00%
2021/11/16	4	139.88	4	138.63	140.50	0	18,248	0.00%
2021/11/15	3	137.33	43	138.83	136.00	-40	17,904	-0.22%
2021/11/12	35	135.70	5	134.50	135.50	30	17,418	0.17%
2021/11/11	9	139.00	7	137.50	137.00	2	16,805	0.01%
2021/11/10	9	138.44	9	137.72	139.00	0	16,617	0.00%
2021/11/09	11	136.95	6	136.08	136.50	5	16,104	0.03%
2021/11/08	9	130.22	19.3	130.65	133.50	-10.3	15,262	-0.07%
2021/11/05	3	124.33	26	127.52	124.00	-23	14,409	-0.16%
2021/11/04	28.1	123.75	2	125.00	121.00	26.1	13,781	0.19%
2021/11/03	4	122.88	17	120.24	123.00	-13	13,598	-0.10%
2021/11/02	0	0.00	1	117.00	118.50	-1	13,020	-0.01%
2021/11/01	16	118.13	30.1	119.00	119.50	-14.1	12,583	-0.11%
2021/10/29	30	112.50	1	109.50	112.50	29	11,904	0.24%
2021/10/27	1	107.00	0	0.00	108.00	1	11,525	0.01%
2021/10/26	6	106.92	3	107.50	105.50	3	11,465	0.03%
2021/10/25	1	105.00	1	105.00	104.00	0	11,395	0.00%
2021/10/20	1	111.00	2	109.75	110.00	-1	10,860	-0.01%
2021/10/19	3	108.00	3	109.00	110.00	0	10,784	0.00%
2021/10/18	8	110.06	7	107.86	107.00	1	10,665	0.01%
2021/10/15	0	0.00	3	106.50	107.00	-3	10,137	-0.03%
2021/10/14	4	105.00	3	106.83	104.50	1	9,964	0.01%
2021/10/13	24	106.00	24	105.33	107.00	0	9,776	0.00%
2021/10/12	21	104.76	17	103.38	105.00	4	9,222	0.04%
2021/10/08	4	96.90	5.4	97.27	100.50	-1.4	8,078	-0.02%
2021/10/07	0	0.00	1	90.10	91.80	-1	7,290	-0.01%
2021/10/06	0.4	83.90	0	0.00	83.50	0.4	7,296	0.00%
2021/10/05	0	0.00	2	83.80	84.90	-2	7,486	-0.03%
2021/09/29	1	86.60	0	0.00	86.90	1	7,877	0.01%
2021/09/23	2	93.00	2	92.90	93.00	0	7,945	0.00%
2021/09/22	2	90.70	2	89.00	91.00	0	7,995	0.00%
2021/09/17	0	0.00	1	90.60	91.10	-1	8,137	-0.01%
2021/09/07	0	0.00	10	91.75	91.30	-10	9,625	-0.10%
2021/09/06	4	90.90	2	91.20	90.70	2	9,556	0.02%
2021/09/02	12	91.75	4	89.30	88.80	8	9,559	0.08%
2021/09/01	5	88.60	12	89.14	91.50	-7	9,567	-0.07%
2021/08/31	1	86.00	0	0.00	87.80	1	9,523	0.01%
2021/08/30	0	0.00	3	85.40	85.30	-3	9,551	-0.03%
2021/08/26	3	86.03	2	86.80	86.00	1	9,584	0.01%
2021/08/25	8	87.05	0	0.00	87.20	8	9,663	0.08%
2021/08/24	2	85.90	0	0.00	86.20	2	9,735	0.02%
2021/08/23	1	83.00	0	0.00	83.20	1	9,652	0.01%
2021/08/20	0	0.00	10	80.90	81.50	-10	9,748	-0.10%
2021/08/19	1	83.50	0	0.00	83.10	1	9,724	0.01%
2021/08/18	4	84.70	39	84.81	86.40	-35	9,819	-0.36%
2021/08/17	2	85.60	2	89.10	85.60	0	10,014	0.00%
2021/08/16	0	0.00	3	87.60	88.10	-3	10,070	-0.03%
2021/08/13	0	0.00	1	92.40	92.50	-1	10,272	-0.01%
2021/08/12	2	92.70	3	91.07	94.60	-1	10,641	-0.01%
2021/08/11	5	93.12	3	95.80	92.80	2	10,843	0.02%
2021/08/10	1	97.60	0	0.00	97.60	1	11,111	0.01%
2021/08/09	6	99.40	0	0.00	99.10	6	11,543	0.05%
2021/08/05	0	0.00	4	97.90	97.20	-4	12,496	-0.03%
2021/08/04	1	98.80	0	0.00	99.30	1	12,478	0.01%
2021/07/22	5	97.20	0	0.00	97.30	5	13,652	0.04%
2021/07/21	6	95.85	0	0.00	96.10	6	13,730	0.04%
2021/07/20	10	100.50	0	0.00	98.90	10	13,774	0.07%
2021/07/16	2	97.40	1	97.90	97.80	1	13,929	0.01%
2021/07/15	0	0.00	1	97.70	97.40	-1	13,973	-0.01%
2021/07/12	10	98.62	4	97.30	97.60	6	14,447	0.04%
2021/07/09	6	102.17	0	0.00	101.00	6	14,393	0.04%
2021/07/08	14	105.79	150	107.39	105.50	-136	14,472	-0.94%	大賣/鉅額交易
2021/07/07	159	111.84	0	0.00	113.00	159	14,399	1.10%	大買/鉅額交易
2021/07/06	1	112.00	15	112.57	112.50	-14	14,384	-0.10%
2021/07/05	0	0.00	9	109.39	111.50	-9	14,430	-0.06%
2021/07/02	0	0.00	1	108.00	107.00	-1	14,340	-0.01%
2021/07/01	1	106.50	1	108.00	107.00	0	14,338	0.00%
2021/06/30	3	106.50	1	108.00	107.50	2	14,348	0.01%
2021/06/29	6	107.67	10	107.85	106.50	-4	14,334	-0.03%
2021/06/28	12	108.42	2	109.50	110.00	10	14,388	0.07%
2021/06/25	14	109.43	7	108.93	108.50	7	14,245	0.05%
2021/06/24	3	112.50	6	112.17	112.00	-3	14,121	-0.02%
2021/06/23	3	110.83	0	0.00	110.50	3	14,188	0.02%
2021/06/22	15	111.67	4	117.00	111.00	11	14,126	0.08%
2021/06/21	12	119.79	4	119.50	118.00	8	13,793	0.06%
2021/06/18	1	124.00	3	122.67	125.00	-2	13,541	-0.01%
2021/06/17	0	0.00	1	115.00	116.00	-1	13,286	-0.01%
2021/06/10	2	114.00	3	114.50	114.00	-1	13,623	-0.01%
2021/06/09	2	113.00	0	0.00	113.50	2	13,743	0.01%
2021/06/08	4	112.25	3	112.00	110.50	1	13,739	0.01%
2021/06/03	1	111.50	3	112.67	114.00	-2	14,526	-0.01%
2021/06/02	2	111.00	0	0.00	110.00	2	14,698	0.01%
2021/05/31	3	109.17	1	109.00	110.00	2	14,522	0.01%
2021/05/27	0	0.00	7	106.50	105.00	-7	14,401	-0.05%
2021/05/26	4	102.25	2	108.50	103.00	2	14,398	0.01%
2021/05/25	6	100.18	2	101.75	106.00	4	14,306	0.03%
2021/05/24	3	97.10	3	97.93	99.10	0	14,150	0.00%
2021/05/21	10	100.50	10	99.67	99.60	0	14,500	0.00%
2021/05/20	4	102.00	1	104.50	102.00	3	14,231	0.02%
2021/05/19	3	113.67	5	115.20	113.00	-2	13,924	-0.01%
2021/05/18	2	112.75	2	113.50	115.00	0	13,880	0.00%
2021/05/17	4	107.75	9	105.89	106.50	-5	13,825	-0.04%
2021/05/14	5	100.60	13	103.88	100.00	-8	13,398	-0.06%
2021/05/13	12	93.60	4	93.60	97.20	8	13,010	0.06%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	1	118.00	3	117.17	115.50	-2	12,296	-0.02%
2021/05/10	2	127.25	1.1	128.36	128.00	0.9	12,100	0.01%
2021/05/06	0	0.00	3.1	118.98	120.00	-3.1	11,685	-0.03%
2021/05/05	3	124.33	2	124.00	123.50	1	11,554	0.01%
2021/05/04	7	124.14	6.2	120.66	121.50	0.8	11,406	0.01%
2021/05/03	1	129.00	3.4	130.31	125.00	-2.4	11,245	-0.02%
2021/04/29	6	122.42	4	121.63	123.00	2	11,012	0.02%
2021/04/28	6.5	121.10	5	118.70	120.50	1.5	10,953	0.01%
2021/04/27	10	118.95	8	116.94	119.00	2	10,947	0.02%
2021/04/26	6	113.83	6	115.67	117.00	0	10,762	0.00%
2021/04/23	0	0.00	1	109.50	111.00	-1	10,613	-0.01%
2021/04/22	0	0.00	5	103.50	104.00	-5	10,485	-0.05%
2021/04/20	1	108.00	3	108.33	108.00	-2	10,536	-0.02%
2021/04/19	1	109.00	2	108.50	110.00	-1	10,499	-0.01%
2021/04/16	7	114.14	8	114.19	115.50	-1	10,319	-0.01%
2021/04/15	5	108.30	4	109.00	108.00	1	10,045	0.01%
2021/04/14	4	105.00	5	105.70	107.50	-1	9,963	-0.01%
2021/04/12	1	107.00	1	105.50	104.00	0	9,844	0.00%
2021/04/09	3	101.50	3	101.17	102.00	0	9,781	0.00%
2021/04/08	5	99.10	7	99.56	98.80	-2	9,660	-0.02%
2021/04/07	3	99.80	4	100.63	100.50	-1	9,626	-0.01%
2021/04/06	4	99.15	4	99.52	99.60	0	9,614	0.00%
2021/04/01	2	98.60	0	0.00	98.60	2	9,580	0.02%
2021/03/31	4	99.73	1	98.00	99.80	3	9,513	0.03%
2021/03/30	1	97.20	2	97.00	96.80	-1	9,388	-0.01%
2021/03/29	9	97.81	8	97.41	97.50	1	9,386	0.01%
2021/03/26	4	96.68	4	96.65	97.30	0	9,390	0.00%
2021/03/25	2	94.80	4	94.80	94.80	-2	9,360	-0.02%
2021/03/24	4	97.05	9	97.21	95.80	-5	9,397	-0.05%
2021/03/23	5	96.70	0	0.00	96.70	5	9,391	0.05%
2021/03/22	8	97.56	11	97.39	97.10	-3	9,377	-0.03%
2021/03/19	4	96.50	5	96.36	96.80	-1	9,286	-0.01%
2021/03/18	8	96.89	21	96.75	96.20	-13	9,267	-0.14%
2021/03/17	4	95.00	4	93.85	93.70	0	9,111	0.00%
2021/03/16	21	94.27	25	94.17	95.50	-4	9,134	-0.04%
2021/03/15	16	94.71	11	94.80	94.70	5	9,070	0.06%
2021/03/12	5	94.36	4	94.55	93.50	1	9,105	0.01%
2021/03/11	19	95.73	8	94.98	95.80	11	9,014	0.12%
2021/03/10	11	91.83	11	92.55	92.40	0	8,729	0.00%
2021/03/09	10	89.55	20	89.46	90.60	-10	8,454	-0.12%
2021/03/08	2	88.65	2	87.95	87.40	0	8,222	0.00%
2021/03/04	4	85.48	7	85.17	85.00	-3	8,003	-0.04%
2021/03/03	0	0.00	4	84.90	84.60	-4	8,022	-0.05%
2021/03/02	6	88.05	6	86.60	85.30	0	7,980	0.00%
2021/02/25	1	89.60	2	87.50	88.00	-1	7,912	-0.01%
2021/02/24	18	89.54	12	89.01	88.20	6	8,013	0.07%
2021/02/23	18	89.71	16	91.49	90.20	2	8,056	0.02%
2021/02/22	6	86.85	7	87.17	87.80	-1	7,612	-0.01%
2021/02/19	5	84.40	1	84.90	85.00	4	7,414	0.05%
2021/02/18	4	85.15	1	84.40	85.30	3	7,308	0.04%
2021/02/17	14	84.96	13	85.21	85.10	1	7,090	0.01%
2021/01/29	0	0.00	1	80.50	78.90	-1	6,681	-0.01%
2021/01/28	3	80.47	3	80.03	78.90	0	6,647	0.00%
2021/01/27	1	80.90	0	0.00	80.20	1	6,585	0.02%
2021/01/18	1	80.20	0	0.00	79.00	1	7,009	0.01%
2021/01/15	0	0.00	3	80.67	79.90	-3	6,970	-0.04%
2021/01/14	5	81.30	1	81.40	80.60	4	6,955	0.06%
2021/01/13	7	80.01	8	80.75	81.30	-1	6,921	-0.01%
2021/01/12	1	80.00	0	0.00	79.00	1	6,807	0.01%
2021/01/06	1	79.30	2	78.65	77.80	-1	6,613	-0.02%
2021/01/05	2	79.15	3	79.00	78.90	-1	6,566	-0.02%
2021/01/04	1	78.70	3	78.53	78.50	-2	6,500	-0.03%
2020/12/31	1	78.00	0	0.00	77.80	1	6,519	0.02%
2020/12/30	0	0.00	1	77.80	77.90	-1	6,474	-0.02%
2020/12/29	1	77.70	1	78.00	77.30	0	6,531	0.00%
2020/12/28	2	77.60	0	0.00	77.60	2	6,546	0.03%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/21	1	79.80	0	0.00	78.50	1	7,021	0.01%
2020/12/18	1	81.00	2	80.65	80.40	-1	6,925	-0.01%
2020/12/17	1	80.00	0	0.00	79.60	1	6,819	0.01%
2020/12/16	2	78.55	4	78.90	78.80	-2	6,773	-0.03%
2020/12/15	3	78.13	7	77.79	77.60	-4	6,734	-0.06%
2020/12/14	2	77.50	1	78.00	77.10	1	6,662	0.02%
2020/12/10	0	0.00	2	78.80	78.30	-2	6,647	-0.03%
2020/12/09	0	0.00	2	79.10	80.00	-2	6,642	-0.03%
2020/12/08	9	83.03	2	83.55	81.80	7	6,544	0.11%
2020/12/07	4	80.00	3	80.30	81.10	1	6,359	0.02%
2020/12/03	1	80.30	5	80.56	80.60	-4	6,484	-0.06%
2020/11/30	1	79.00	0	0.00	78.50	1	6,923	0.01%
2020/11/26	1	78.20	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	1	79.30	78.50	-1	7,231	-0.01%
2020/11/24	1	79.20	0	0.00	78.10	1	7,298	0.01%
2020/11/23	3	80.57	2	80.30	79.90	1	7,265	0.01%
2020/11/20	5	78.70	5	77.80	79.50	0	7,224	0.00%
2020/11/19	2	76.85	1	76.30	75.60	1	7,241	0.01%
2020/11/18	1	75.40	0	0.00	75.10	1	7,279	0.01%
2020/11/17	0	0.00	2	74.70	74.70	-2	7,387	-0.03%
2020/11/16	1	75.00	5	74.56	73.90	-4	7,636	-0.05%
2020/11/13	1	73.40	2	73.35	73.60	-1	7,980	-0.01%
2020/11/12	0	0.00	6	73.20	73.00	-6	8,477	-0.07%
2020/11/11	1	73.40	6	73.18	73.10	-5	8,871	-0.06%
2020/11/10	10	73.70	1	73.10	72.60	9	9,046	0.10%
2020/11/09	0	0.00	5	73.60	73.80	-5	9,208	-0.05%
2020/11/06	1	72.70	2	73.00	72.70	-1	9,255	-0.01%
2020/11/05	2	72.25	2	72.60	72.00	0	9,277	0.00%
2020/11/03	1	71.50	1	72.00	71.60	0	9,392	0.00%
2020/11/02	4	71.80	2	71.70	71.70	2	9,475	0.02%
2020/10/30	3	71.40	3	71.70	71.80	0	9,541	0.00%
2020/10/29	6	70.87	17	70.95	71.30	-11	9,498	-0.12%
2020/10/28	8	74.39	0	0.00	71.90	8	9,376	0.09%
2020/10/23	0	0.00	1	79.60	79.10	-1	9,172	-0.01%
2020/10/22	2	79.15	2	79.40	78.90	0	9,317	0.00%
2020/10/20	2	79.50	4	79.28	79.40	-2	10,003	-0.02%
2020/10/19	1	77.60	0	0.00	77.90	1	10,231	0.01%
2020/10/15	1	77.40	1	77.50	77.50	0	10,417	0.00%
2020/10/14	3	78.27	4	78.20	79.00	-1	10,478	-0.01%
2020/10/13	2	77.25	2	76.95	76.50	0	10,481	0.00%
2020/10/12	1	77.00	0	0.00	76.00	1	10,497	0.01%
2020/10/08	1	78.10	1	77.80	77.20	0	10,629	0.00%
2020/10/07	1	76.20	1	76.70	76.90	0	10,769	0.00%
2020/10/06	1	76.70	1	76.70	76.70	0	11,080	0.00%
2020/10/05	1	77.00	1	76.70	77.30	0	11,190	0.00%
2020/09/30	1	75.90	4	75.98	75.50	-3	11,254	-0.03%
2020/09/29	2	78.05	1	76.30	76.30	1	11,275	0.01%
2020/09/28	4	78.78	4	79.40	80.60	0	11,179	0.00%
2020/09/25	4	76.65	5	75.96	75.40	-1	11,178	-0.01%
2020/09/24	1	79.20	1	77.60	77.60	0	11,240	0.00%
2020/09/23	1	81.40	1	82.10	81.10	0	11,329	0.00%
2020/09/22	1	80.80	1	81.40	80.80	0	11,511	0.00%
2020/09/21	1	82.90	3	82.87	82.10	-2	11,596	-0.02%
2020/09/18	1	81.90	2	82.25	82.30	-1	11,651	-0.01%
2020/09/17	10	82.00	1	82.00	81.30	9	11,768	0.08%
2020/09/16	3	82.17	3	82.47	80.90	0	11,997	0.00%
2020/09/14	4	81.38	5	81.54	80.60	-1	12,192	-0.01%
2020/09/11	2	78.35	2	79.05	79.20	0	12,108	0.00%
2020/09/10	2	78.50	3	78.27	77.60	-1	12,109	-0.01%
2020/09/09	2	78.15	1	78.40	79.10	1	12,167	0.01%
2020/09/08	3	78.47	5	78.08	77.60	-2	12,117	-0.02%
2020/09/07	13	81.53	12	78.80	79.10	1	12,086	0.01%
2020/09/04	12	82.82	12	82.64	82.80	0	12,063	0.00%
2020/09/03	15	85.45	16	86.18	85.10	-1	12,021	-0.01%
2020/09/02	9	84.44	9	83.42	82.60	0	11,870	0.00%
2020/09/01	2	86.70	4	86.20	85.70	-2	12,056	-0.02%
2020/08/31	1	86.00	1	84.90	84.90	0	12,498	0.00%
2020/08/28	6	87.75	1	86.70	86.20	5	12,528	0.04%
2020/08/27	4	88.63	6.4	89.14	89.70	-2.4	12,491	-0.02%
2020/08/26	4	89.28	2	88.45	88.30	2	12,498	0.02%
2020/08/25	7	89.50	13	88.68	91.50	-6	12,417	-0.05%
2020/08/24	6	85.55	4	86.10	86.60	2	12,271	0.02%
2020/08/20	18	84.52	18	86.26	83.50	0	12,342	0.00%
2020/08/19	11	90.86	6	90.42	88.80	5	12,143	0.04%
2020/08/18	38	92.33	23	91.83	91.40	15	11,859	0.13%
2020/08/17	8	88.96	8.1	89.76	86.50	-0.1	11,437	0.00%
2020/08/14	8	84.91	9	85.28	85.50	-1	11,215	-0.01%
2020/08/13	6	82.52	7	82.77	84.00	-1	11,144	-0.01%
2020/08/12	1	80.30	1	79.90	79.90	0	11,150	0.00%
2020/08/11	3	81.97	3	81.70	82.00	0	11,431	0.00%
2020/08/06	2	83.90	2	82.85	82.50	0	12,885	0.00%
2020/08/05	2	84.65	2	85.30	85.50	0	13,069	0.00%
2020/08/04	2	83.60	3	83.93	84.60	-1	13,077	-0.01%
2020/08/03	2	83.25	1	82.90	82.50	1	13,113	0.01%
2020/07/31	3	84.43	2	84.00	84.00	1	13,029	0.01%
2020/07/30	0	0.00	3	86.17	86.50	-3	12,979	-0.02%
2020/07/29	3	85.73	4	85.15	83.60	-1	12,920	-0.01%
2020/07/28	1	86.40	0	83.70	84.40	1	12,794	0.01%
2020/07/27	3	84.13	4	84.45	84.70	-1	12,699	-0.01%
2020/07/24	7	83.37	11	83.11	82.40	-4	12,506	-0.03%
2020/07/23	5	78.22	5	78.10	78.70	0	12,017	0.00%
2020/07/22	2	75.55	2	75.10	75.30	0	11,727	0.00%
2020/07/21	2	75.80	1	74.00	74.40	1	11,633	0.01%
2020/07/20	2	73.30	2	73.55	73.90	0	11,496	0.00%
2020/07/17	2	73.45	3	73.13	73.20	-1	11,448	-0.01%
2020/07/16	4	72.63	3	72.53	72.10	1	11,417	0.01%
2020/07/15	3	72.20	8	72.73	72.00	-5	11,392	-0.04%
2020/07/14	7	73.47	13	73.32	73.70	-6	11,340	-0.05%
2020/07/13	10	75.00	7	74.99	72.10	3	11,228	0.03%
2020/07/10	3	72.00	6	72.05	72.00	-3	11,055	-0.03%
2020/07/09	1	70.80	0	0.00	70.80	1	11,008	0.01%
2020/07/08	2	71.10	15	71.65	71.40	-13	10,907	-0.12%
2020/07/07	2	70.65	7	70.37	70.50	-5	10,759	-0.05%
2020/07/06	0	0.00	1	72.30	71.70	-1	10,716	-0.01%
2020/07/03	3	70.93	5	70.58	70.30	-2	10,669	-0.02%
2020/07/02	1	69.30	2	69.20	69.30	-1	10,545	-0.01%
2020/07/01	2	67.75	8	67.83	68.10	-6	10,512	-0.06%
2020/06/30	4	65.48	3	65.33	65.50	1	10,615	0.01%
2020/06/29	1	65.80	29	65.05	66.00	-28	10,749	-0.26%
2020/06/24	4	66.23	1	66.20	65.40	3	10,793	0.03%
2020/06/23	3	66.27	6	66.53	66.90	-3	10,835	-0.03%
2020/06/22	6	65.02	8	64.91	65.10	-2	10,675	-0.02%
2020/06/19	6	63.83	1	64.40	63.00	5	10,546	0.05%
2020/06/18	3	64.37	4	64.83	64.80	-1	10,482	-0.01%
2020/06/17	1	64.90	0	0.00	64.50	1	10,439	0.01%
2020/06/16	1	64.80	1	64.80	64.90	0	10,415	0.00%
2020/06/15	0	0.00	2	64.00	62.30	-2	10,383	-0.02%
2020/06/12	1	61.80	0	0.00	63.00	1	10,376	0.01%
2020/06/11	6	62.00	1	62.50	61.70	5	10,349	0.05%
2020/06/10	1	62.90	1	63.50	63.60	0	10,243	0.00%
2020/06/09	2	63.90	11.8	64.45	63.50	-9.8	10,246	-0.10%
2020/06/08	37	66.49	2	66.40	64.30	35	10,178	0.34%
2020/06/05	26	67.27	35	67.75	69.10	-9	9,742	-0.09%
2020/06/04	3	62.57	3	62.90	62.90	0	9,343	0.00%
2020/06/03	1	62.00	1	62.40	62.40	0	9,305	0.00%
2020/06/01	2	61.25	2	61.30	61.60	0	9,252	0.00%
2020/05/29	3	60.00	2	60.35	59.00	1	9,246	0.01%
2020/05/28	2	60.15	2	60.60	59.60	0	9,175	0.00%
2020/05/27	7	62.84	5	61.94	61.30	2	9,125	0.02%
2020/05/26	0	0.00	1	63.10	63.50	-1	9,047	-0.01%
2020/05/25	5	62.64	5	62.68	63.10	0	9,010	0.00%
2020/05/21	13	63.52	2	63.55	63.50	11	8,986	0.12%
2020/05/20	1	63.10	1	62.40	62.60	0	9,153	0.00%
2020/05/19	10	64.14	9	63.53	62.60	1	9,248	0.01%
2020/05/18	8	61.98	9	61.77	62.00	-1	9,321	-0.01%
2020/05/15	33	61.83	33	61.91	62.40	0	9,073	0.00%
2020/05/14	10	59.97	10	59.50	58.90	0	8,670	0.00%
2020/05/13	9	58.74	20	59.28	59.50	-11	8,548	-0.13%
2020/05/12	13	54.58	10	54.95	55.80	3	8,300	0.04%
2020/05/11	0	0.00	2	53.10	53.10	-2	8,239	-0.02%
2020/05/08	0	0.00	1	52.00	52.00	-1	8,525	-0.01%
2020/05/07	0	0.00	1	50.90	51.20	-1	8,832	-0.01%
2020/05/06	2	50.45	1	50.70	50.30	1	8,852	0.01%
2020/04/27	1	52.80	0	0.00	52.90	1	8,901	0.01%
2020/04/24	1	52.30	1	52.50	52.10	0	8,996	0.00%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	2	51.05	2	51.65	51.70	0	9,145	0.00%
2020/04/21	1	53.40	10	53.90	52.10	-9	9,078	-0.10%
2020/04/17	3	54.70	2	54.95	53.20	1	8,961	0.01%
2020/04/16	1	53.30	1	53.90	54.00	0	8,864	0.00%
2020/04/15	1	52.30	1	52.90	54.00	0	8,778	0.00%
2020/04/14	15	52.71	16	52.35	53.00	-1	8,667	-0.01%
2020/04/13	1	51.60	0	0.00	50.50	1	8,559	0.01%
2020/04/10	0	0.00	1	50.80	50.90	-1	8,574	-0.01%
2020/04/09	1	50.90	0	0.00	50.50	1	8,580	0.01%
2020/04/08	11	51.02	1	51.80	51.20	10	8,555	0.12%
2020/04/07	1	51.70	3	52.77	51.70	-2	8,548	-0.02%
2020/04/06	7	52.23	6	52.02	52.40	1	8,511	0.01%
2020/04/01	9	52.03	5	52.24	52.50	4	8,404	0.05%
2020/03/31	16	49.39	20	49.65	51.00	-4	8,180	-0.05%
2020/03/30	2	46.83	1	46.85	46.85	1	7,938	0.01%
2020/03/27	1	47.00	8	46.58	46.85	-7	7,876	-0.09%
2020/03/26	0	0.00	5	44.85	44.20	-5	7,753	-0.06%
2020/03/25	5	41.05	1	41.25	43.60	4	7,689	0.05%
2020/03/23	1	38.45	6	38.25	38.25	-5	7,848	-0.06%
2020/03/20	1	40.45	1	41.35	40.50	0	7,849	0.00%
2020/03/18	0	0.00	1	43.25	40.00	-1	7,764	-0.01%
2020/03/17	2	42.75	20	43.89	42.60	-18	7,660	-0.23%
2020/03/16	5	44.30	3	45.20	43.75	2	7,611	0.03%
2020/03/13	1	43.40	0	0.00	45.00	1	7,560	0.01%
2020/03/12	0	0.00	1	47.30	47.55	-1	7,448	-0.01%
2020/03/11	0	0.00	1	50.20	49.40	-1	7,319	-0.01%
2020/03/09	2	51.50	1	52.10	50.10	1	7,117	0.01%
2020/03/06	3	52.30	2	52.60	52.60	1	7,020	0.01%
2020/03/05	12	52.59	2	52.70	52.60	10	6,992	0.14%
2020/03/04	2	51.85	3	51.83	51.90	-1	6,967	-0.01%
2020/03/03	2	52.95	3	53.03	52.60	-1	6,897	-0.01%
2020/03/02	3	51.93	1	51.60	52.20	2	6,841	0.03%
2020/02/27	1	52.80	3	52.10	52.10	-2	6,759	-0.03%
2020/02/26	1	53.80	1	54.40	53.90	0	6,686	0.00%
2020/02/25	2	54.50	1	54.40	54.40	1	6,672	0.01%
2020/02/24	1	55.10	3	55.00	55.30	-2	6,702	-0.03%
2020/02/21	6	55.38	2	57.30	54.90	4	6,633	0.06%
2020/02/20	11	57.51	6	57.43	58.00	5	6,321	0.08%
2020/02/19	35	59.92	33	58.30	57.70	2	6,154	0.03%
2020/02/18	14	58.91	6	59.00	58.30	8	6,006	0.13%
2020/02/17	3	58.97	4	59.30	58.70	-1	5,922	-0.02%
2020/02/14	6	58.93	8	58.99	58.90	-2	5,789	-0.03%
2020/02/13	8	58.14	6	58.47	59.00	2	5,527	0.04%
2020/02/12	4	56.30	0	0.00	56.00	4	5,085	0.08%
2020/02/11	3	55.40	8	55.29	55.80	-5	4,882	-0.10%
2020/02/10	5	54.08	10	53.80	54.30	-5	4,523	-0.11%
2020/02/05	0	0.00	1	51.40	51.40	-1	4,346	-0.02%
2020/01/31	0	0.00	1	51.30	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	7	50.39	50.80	-7	4,358	-0.16%
2020/01/20	0	0.00	1	52.20	52.20	-1	4,395	-0.02%
2020/01/17	1	51.90	3	51.87	51.90	-2	4,311	-0.05%
2020/01/16	1	51.60	1	51.30	51.20	0	4,218	0.00%
2020/01/15	0	0.00	1	50.60	50.40	-1	4,204	-0.02%
2020/01/13	1	50.60	0	0.00	50.60	1	4,324	0.02%
2020/01/10	0	0.00	1	50.80	50.40	-1	4,370	-0.02%
2020/01/09	0	0.00	1	50.20	50.20	-1	4,397	-0.02%
2020/01/08	1	50.30	0	0.00	50.30	1	4,419	0.02%
2020/01/07	0	0.00	3	49.70	49.60	-3	4,413	-0.07%
2020/01/06	2	49.73	0	0.00	50.00	2	4,421	0.05%
2020/01/03	0	0.00	1	50.40	50.20	-1	4,428	-0.02%
2019/12/31	1	49.70	0	0.00	49.70	1	4,409	0.02%
2019/12/26	3	50.80	0	0.00	50.70	3	4,383	0.07%
2019/12/24	2	51.15	0	0.00	50.80	2	4,499	0.04%
2019/12/23	2	51.40	0	0.00	50.90	2	4,519	0.04%
2019/12/19	2	52.60	3	52.77	52.40	-1	4,869	-0.02%
2019/12/18	2	53.00	10	52.65	52.70	-8	4,889	-0.16%
2019/12/16	5	50.92	0	0.00	51.20	5	4,757	0.11%
2019/12/13	2	51.05	0	0.00	51.10	2	4,738	0.04%
2019/12/12	0	0.00	1	51.10	50.80	-1	4,715	-0.02%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/05	1	50.70	0	0.00	50.50	1	5,072	0.02%
2019/11/28	1	51.10	2	50.90	50.80	-1	5,511	-0.02%
2019/11/26	1	51.20	10	51.20	51.40	-9	5,572	-0.16%
2019/11/25	1	51.40	0	0.00	51.40	1	5,592	0.02%
2019/11/22	2	51.85	2	52.05	52.00	0	5,657	0.00%
2019/11/21	2	51.95	0	0.00	51.80	2	5,816	0.03%
2019/11/19	6	50.48	2	50.80	50.80	4	5,872	0.07%
2019/11/18	4	50.43	21	50.04	50.40	-17	6,032	-0.28%
2019/11/15	9	49.22	0	0.00	49.05	9	6,428	0.14%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/07	0	0.00	1	51.40	51.10	-1	7,432	-0.01%
2019/11/06	10	52.10	1	52.20	51.90	9	7,483	0.12%
2019/11/05	21	52.99	11	52.80	52.60	10	7,449	0.13%
2019/11/04	12	52.18	5	51.00	52.30	7	7,357	0.10%
2019/10/31	1	51.00	0	0.00	50.90	1	7,342	0.01%
2019/10/30	0	0.00	1	52.50	50.70	-1	7,389	-0.01%
2019/10/29	0	0.00	11	51.95	51.50	-11	7,347	-0.15%
2019/10/28	11	51.55	0	0.00	51.50	11	7,324	0.15%
2019/10/22	0	0.00	2	50.00	50.00	-2	7,270	-0.03%
2019/10/21	1	49.40	0	0.00	49.30	1	7,251	0.01%
2019/10/17	3	48.87	1	49.30	49.30	2	7,309	0.03%
2019/10/03	0	0.00	1	50.20	50.20	-1	7,897	-0.01%
2019/10/02	3	50.08	3	50.30	50.10	0	7,934	0.00%
2019/09/27	2	50.15	2	51.50	49.65	0	8,032	0.00%
2019/09/26	1	51.80	4	51.30	51.10	-3	8,010	-0.04%
2019/09/25	22	53.00	14	51.80	51.80	8	8,066	0.10%
2019/09/24	18	53.64	14	53.62	53.90	4	7,979	0.05%
2019/09/23	1	52.30	4	52.00	52.30	-3	7,952	-0.04%
2019/09/20	2	51.60	9	52.00	51.10	-7	8,281	-0.08%
2019/09/17	1	51.80	0	0.00	51.20	1	8,635	0.01%
2019/09/16	9	51.50	0	0.00	51.70	9	8,714	0.10%
2019/09/12	0	0.00	1	52.50	52.70	-1	8,734	-0.01%
2019/09/11	9	53.27	2	53.90	52.30	7	8,823	0.08%
2019/09/10	3	53.20	1	53.40	53.30	2	8,828	0.02%
2019/09/09	4	53.90	6	53.48	53.30	-2	8,780	-0.02%
2019/09/06	0	0.00	2	52.30	52.40	-2	8,627	-0.02%
2019/09/05	4	52.08	3	51.77	52.40	1	8,571	0.01%
2019/09/04	1	50.90	0.2	50.90	50.70	0.8	8,444	0.01%
2019/09/02	2	51.70	1	50.90	51.40	1	8,407	0.01%
2019/08/30	0	0.00	3	52.40	52.80	-3	8,226	-0.04%
2019/08/27	0	0.00	1	53.70	52.20	-1	8,115	-0.01%
2019/08/26	3	53.37	2	53.45	52.70	1	8,061	0.01%
2019/08/23	1	53.10	1	53.00	53.00	0	7,872	0.00%
2019/08/22	1	52.70	7	53.21	53.30	-6	7,829	-0.08%
2019/08/21	9	53.83	5	52.90	53.10	4	7,731	0.05%
2019/08/20	33	51.79	36	52.31	52.80	-3	7,524	-0.04%
2019/08/19	2	50.00	0	0.00	50.80	2	7,070	0.03%
2019/08/16	0	0.00	6	48.03	49.60	-6	6,718	-0.09%
2019/08/15	4	46.59	3	46.52	46.30	1	6,506	0.02%
2019/08/14	2	50.00	4	50.00	48.20	-2	6,395	-0.03%
2019/08/12	35	48.83	36	48.99	49.45	-1	6,127	-0.02%
2019/08/08	5	47.30	6	46.88	46.80	-1	5,960	-0.02%
2019/08/02	1	45.65	2	45.78	45.20	-1	5,864	-0.02%
2019/07/30	0	0.00	2	47.30	47.30	-2	5,716	-0.03%
2019/07/29	5	48.00	0	0.00	48.30	5	5,732	0.09%
2019/07/25	6	49.05	0	0.00	48.75	6	5,664	0.11%
2019/07/24	0	0.00	1	49.50	48.90	-1	5,604	-0.02%
2019/07/23	1	49.00	5	48.85	49.00	-4	5,588	-0.07%
2019/07/19	6	48.12	0	0.00	48.20	6	5,577	0.11%
2019/07/18	2	48.45	0	0.00	48.05	2	5,493	0.04%
2019/07/17	0	0.00	2	48.75	48.90	-2	5,448	-0.04%
2019/07/16	0	0.00	5	50.10	48.80	-5	5,380	-0.09%
2019/07/15	1	50.30	301	49.99	49.90	-300	5,272	-5.69%	大賣/鉅額交易
2019/07/12	302	53.50	2	53.40	53.50	300	5,095	5.89%	大買/鉅額交易
2019/07/09	6	52.70	15	52.50	52.30	-9	4,972	-0.18%
2019/07/05	0	0.00	5	54.50	54.70	-5	4,867	-0.10%
2019/07/04	2	55.25	1	55.90	54.60	1	4,792	0.02%
2019/07/02	0	0.00	1	52.60	54.20	-1	4,750	-0.02%
2019/06/28	9	52.22	0	0.00	53.20	9	4,739	0.19%
2019/06/27	7	52.49	8	52.56	53.40	-1	4,581	-0.02%
2019/06/26	53	48.85	51.1	49.18	50.00	2	4,170	0.05%
2019/06/20	2	47.60	0	0.00	47.50	2	3,768	0.05%
2019/06/19	24	47.81	24	48.18	48.50	0	3,870	0.00%
2019/06/18	2	46.88	4	46.84	47.05	-2	4,005	-0.05%
2019/06/14	1	45.00	0	0.00	45.25	1	4,037	0.02%
2019/06/10	1	45.10	0	0.00	45.20	1	4,144	0.02%
2019/05/31	2	45.50	4	45.33	45.75	-2	4,431	-0.05%
2019/05/30	1	44.55	3	44.73	44.60	-2	4,523	-0.04%
2019/05/29	1	45.50	0	0.00	44.40	1	4,598	0.02%
2019/05/28	4	45.71	2	46.25	45.35	2	4,723	0.04%
2019/05/27	2	45.35	0	0.00	45.35	2	5,070	0.04%
2019/05/24	2	44.60	1	44.55	44.50	1	5,182	0.02%
2019/05/23	3	43.97	0	0.00	43.90	3	5,306	0.06%
2019/05/20	0	0.00	2	45.05	44.75	-2	5,978	-0.03%
2019/05/17	1	45.05	1	46.05	44.90	0	6,113	0.00%
2019/05/16	1	44.95	0	0.00	44.95	1	6,412	0.02%
2019/05/15	2	47.18	0	0.00	46.80	2	6,446	0.03%
2019/05/14	5	47.95	1	48.00	47.90	4	6,556	0.06%
2019/05/09	1	47.55	0	0.00	47.20	1	6,687	0.01%
2019/05/08	0	0.00	1	48.05	48.55	-1	6,683	-0.01%
2019/05/06	5	48.27	0	0.00	48.05	5	6,786	0.07%
2019/05/02	2	50.05	2	50.15	50.10	0	6,924	0.00%
2019/04/30	1	49.60	2	49.78	49.65	-1	6,962	-0.01%
2019/04/29	2	49.75	2	49.90	49.60	0	6,982	0.00%
2019/04/25	6	52.93	5	52.20	51.30	1	7,103	0.01%
2019/04/24	0	0.00	1	51.80	52.80	-1	7,086	-0.01%
2019/04/17	38	52.80	38	53.20	52.40	0	7,451	0.00%
2019/04/16	0	0.00	2	50.95	51.90	-2	7,450	-0.03%
2019/04/11	0	0.00	2	50.60	50.80	-2	7,721	-0.03%
2019/04/09	0	0.00	1	52.20	52.30	-1	7,968	-0.01%
2019/04/08	1	52.80	2	51.40	51.40	-1	8,215	-0.01%
2019/04/03	17	51.60	18	52.10	51.20	-1	8,665	-0.01%
2019/04/02	0	0.00	1	49.05	49.80	-1	9,014	-0.01%
2019/03/27	1	48.75	0	0.00	49.00	1	9,779	0.01%
2019/03/22	1	50.30	0	0.00	50.50	1	9,734	0.01%
2019/03/21	16	49.02	16	49.51	50.50	0	9,659	0.00%
2019/03/20	0	0.00	1	48.00	48.00	-1	9,503	-0.01%
2019/03/19	1	48.15	1	48.00	48.00	0	9,530	0.00%
2019/03/13	0	0.00	5	46.30	46.25	-5	9,640	-0.05%
2019/03/11	1	45.95	1	46.35	46.65	0	9,782	0.00%
2019/03/08	1	46.25	1	46.50	46.35	0	9,850	0.00%
2019/03/07	1	46.55	4	46.81	46.70	-3	9,953	-0.03%
2019/03/06	6	48.51	6	47.53	47.75	0	10,031	0.00%
2019/03/05	1	49.05	2	48.05	47.75	-1	10,119	-0.01%
2019/03/04	0	0.00	1	48.90	48.90	-1	10,064	-0.01%
2019/02/27	2	48.60	0	0.00	47.90	2	10,060	0.02%
2019/02/26	14	48.88	8	47.71	47.70	6	9,914	0.06%
2019/02/25	1	45.95	25	46.13	46.10	-24	9,622	-0.25%
2019/02/22	4	45.46	0	0.00	45.60	4	9,614	0.04%
2019/02/21	5	46.52	2	47.10	45.50	3	9,562	0.03%
2019/02/20	3	45.35	6	45.47	46.00	-3	9,284	-0.03%
2019/02/19	1	44.90	5	44.62	44.80	-4	9,157	-0.04%
2019/02/18	1	45.15	4	44.75	44.65	-3	9,236	-0.03%
2019/02/15	54	43.95	51	44.25	44.00	3	9,092	0.03%
2019/02/14	1	42.80	9	42.79	42.95	-8	8,790	-0.09%
2019/02/13	1	41.90	1	42.25	42.90	0	8,705	0.00%
2019/02/12	2	41.60	4	41.69	41.70	-2	8,571	-0.02%
2019/02/11	2	40.65	6	40.80	40.75	-4	8,450	-0.05%
2019/01/30	0	0.00	2	40.15	40.15	-2	8,432	-0.02%
2019/01/29	1	40.00	0	0.00	40.25	1	8,408	0.01%
2019/01/28	1	40.00	0	0.00	40.30	1	8,391	0.01%
2019/01/24	2	40.58	1	41.00	39.95	1	8,410	0.01%
2019/01/23	0	0.00	1	40.20	40.80	-1	8,328	-0.01%
2019/01/22	1	40.55	16	39.90	39.85	-15	8,344	-0.18%
2019/01/18	21	39.95	0	0.00	39.80	21	8,403	0.25%
2019/01/17	2	40.08	1	40.65	39.85	1	8,447	0.01%
2019/01/15	1	39.35	1	39.60	39.80	0	8,382	0.00%
2019/01/11	3	39.77	0	0.00	39.50	3	8,398	0.04%
2019/01/10	1	39.80	0	0.00	40.15	1	8,360	0.01%
2019/01/08	18	41.54	2	41.28	40.85	16	8,174	0.20%
2019/01/07	1	40.30	4	40.61	41.15	-3	8,064	-0.04%
2019/01/03	0	0.00	5	38.65	38.65	-5	7,928	-0.06%
2019/01/02	1	40.25	0	0.00	39.40	1	7,860	0.01%
2018/12/28	3	40.08	4	40.25	40.20	-1	7,801	-0.01%
2018/12/27	6	41.67	14	42.22	40.45	-8	7,688	-0.10%
2018/12/26	11	43.01	4	41.63	41.30	7	7,361	0.10%
2018/12/25	10	43.68	12	43.88	44.90	-2	6,817	-0.03%
2018/12/24	11	42.23	9	42.38	43.55	2	6,266	0.03%
2018/12/22	3	39.87	2	40.13	39.70	1	5,869	0.02%
2018/12/21	12	38.80	14	39.11	38.75	-2	5,801	-0.03%
2018/12/20	1	37.65	1	38.00	37.55	0	5,515	0.00%
2018/12/19	1	37.85	1	38.10	38.10	0	5,469	0.00%
2018/12/18	7	38.04	2	37.95	37.85	5	5,439	0.09%
2018/12/17	2	37.90	2	37.75	37.75	0	5,397	0.00%
2018/12/14	1	38.05	0	0.00	38.15	1	5,426	0.02%
2018/12/13	1	39.60	2	38.70	38.70	-1	5,354	-0.02%
2018/12/12	2	39.10	2	39.05	39.05	0	5,307	0.00%
2018/12/11	5	39.34	0	0.00	39.00	5	5,259	0.10%
2018/12/10	10	40.55	1	40.50	40.80	9	5,168	0.17%
2018/12/07	3	40.23	4	40.04	40.05	-1	5,145	-0.02%
2018/12/06	2	39.58	4	39.63	39.20	-2	5,147	-0.04%
2018/12/04	2	41.73	2	41.60	41.70	0	5,152	0.00%
2018/11/30	2	38.88	5	38.93	38.85	-3	4,964	-0.06%
2018/11/27	1	37.50	0	0.00	37.15	1	4,594	0.02%
2018/11/23	0	0.00	2	38.23	38.05	-2	4,609	-0.04%
2018/11/22	1	38.00	0	0.00	38.00	1	4,684	0.02%
2018/11/21	1	37.00	0	0.00	37.05	1	4,700	0.02%
2018/11/15	11	39.74	0	0.00	38.30	11	4,481	0.25%
2018/11/14	0	0.00	10	40.34	40.20	-10	4,495	-0.22%
2018/11/12	2	41.93	2	42.15	41.45	0	4,841	0.00%
2018/11/07	1	42.00	1	42.55	42.00	0	5,234	0.00%
2018/11/05	1	41.35	0	0.00	41.50	1	5,310	0.02%
2018/11/02	1	43.25	2	43.55	42.05	-1	5,347	-0.02%
2018/11/01	6	42.17	6	42.21	42.50	0	5,348	0.00%
2018/10/31	0	0.00	1	40.35	40.45	-1	5,354	-0.02%
2018/10/26	1	40.00	1	39.80	40.20	0	5,447	0.00%
2018/10/22	1	39.45	1	39.85	39.45	0	5,610	0.00%
2018/10/19	2	39.75	2	39.90	40.20	0	5,771	0.00%
2018/10/17	0	0.00	1	40.85	40.65	-1	6,369	-0.02%
2018/10/15	1	41.85	0	0.00	41.75	1	6,534	0.02%
2018/10/12	0	0.00	1	42.10	42.50	-1	6,653	-0.02%
2018/10/11	2	42.15	1	41.80	41.70	1	6,817	0.01%
2018/10/08	2	47.63	2	47.03	47.60	0	6,735	0.00%
2018/10/05	1	47.40	0	0.00	46.15	1	6,728	0.01%
2018/10/04	2	48.00	1	47.95	47.95	1	6,706	0.01%
2018/10/03	0	0.00	1	49.20	48.15	-1	6,761	-0.01%
2018/10/02	1	49.05	0	0.00	48.80	1	6,824	0.01%
2018/10/01	2	48.68	2	49.00	49.20	0	6,911	0.00%
2018/09/27	0	0.00	1	48.00	48.00	-1	7,092	-0.01%
2018/09/26	1	48.60	2	48.80	48.20	-1	7,165	-0.01%
2018/09/25	2	48.75	2	48.93	49.00	0	7,155	0.00%
2018/09/21	0	0.00	1.2	48.61	48.60	-1.2	7,166	-0.02%
2018/09/20	1	49.00	0	0.00	48.60	1	7,211	0.01%
2018/09/19	0	0.00	1	50.90	49.90	-1	7,207	-0.01%
2018/09/18	1	50.40	0	0.00	50.00	1	7,229	0.01%
2018/09/17	1	51.60	1	51.60	51.60	0	7,234	0.00%
2018/09/14	22	51.41	24	51.70	51.90	-2	7,293	-0.03%
2018/09/13	2	48.93	0	0.00	48.60	2	7,376	0.03%
2018/09/12	1	50.10	1	50.20	49.20	0	7,430	0.00%
2018/09/11	3	49.63	3	49.85	50.10	0	7,486	0.00%
2018/09/10	2	48.98	4	48.95	48.95	-2	7,595	-0.03%
2018/09/07	1	51.30	0	0.00	49.70	1	7,645	0.01%
2018/09/06	3	52.00	2	52.10	51.70	1	7,630	0.01%
2018/09/05	1	53.00	3	52.80	52.30	-2	7,654	-0.03%
2018/09/04	2	52.25	1	52.70	52.30	1	7,692	0.01%
2018/09/03	3	52.47	3	52.47	52.00	0	7,880	0.00%
2018/08/31	1	52.30	2	52.15	52.40	-1	7,971	-0.01%
2018/08/30	3	51.63	0	0.00	51.30	3	8,074	0.04%
2018/08/29	10	54.03	7	53.86	53.00	3	8,043	0.04%
2018/08/28	1	54.30	1	53.70	53.70	0	8,093	0.00%
2018/08/27	5	52.24	3	52.40	52.80	2	8,079	0.02%
2018/08/24	1	52.10	0	0.00	51.50	1	8,111	0.01%
2018/08/23	2	51.25	3	51.57	51.90	-1	8,243	-0.01%
2018/08/22	2	51.55	2	51.80	51.30	0	8,319	0.00%
2018/08/21	4	51.65	8	51.41	52.00	-4	8,311	-0.05%
2018/08/20	4	49.08	7	49.32	49.00	-3	8,274	-0.04%
2018/08/17	3	51.00	2	51.20	50.30	1	8,296	0.01%
2018/08/16	3	53.20	3	53.37	53.20	0	8,213	0.00%
2018/08/15	13	54.79	5	56.52	54.40	8	8,285	0.10%
2018/08/14	1	56.60	1	57.10	56.40	0	8,167	0.00%
2018/08/13	3	55.87	4	55.45	54.80	-1	8,390	-0.01%
2018/08/08	2	58.10	0	0.00	57.40	2	9,330	0.02%
2018/08/07	2	57.45	1	57.60	57.60	1	9,430	0.01%
2018/08/06	1	58.30	1	58.20	58.20	0	9,564	0.00%
2018/08/03	2	59.20	0	0.00	58.90	2	9,636	0.02%
2018/08/02	3	59.60	2	58.80	58.80	1	9,871	0.01%
2018/08/01	1	62.10	1	61.40	61.40	0	9,899	0.00%
2018/07/31	5	60.96	3	61.07	61.40	2	9,873	0.02%
2018/07/30	10	60.80	2	60.30	60.30	8	9,961	0.08%
2018/07/27	6	62.97	2	62.65	62.70	4	9,989	0.04%
2018/07/26	1	66.40	3	63.43	63.40	-2	9,945	-0.02%
2018/07/25	10	66.15	9	66.06	66.30	1	9,752	0.01%
2018/07/24	6	60.58	7	60.26	62.40	-1	9,346	-0.01%
2018/07/23	3	58.37	3	57.87	57.70	0	9,108	0.00%
2018/07/20	6	60.13	5	58.70	58.00	1	9,078	0.01%
2018/07/19	5	61.52	4	61.78	61.10	1	8,995	0.01%
2018/07/18	19	61.72	23	62.30	62.80	-4	8,980	-0.04%
2018/07/17	1	60.10	0	0.00	59.50	1	8,875	0.01%
2018/07/16	1	60.10	3	59.93	59.60	-2	8,989	-0.02%
2018/07/13	1	59.40	0	0.00	59.20	1	9,048	0.01%
2018/07/12	0	0.00	150	58.81	58.20	-150	9,086	-1.65%	大賣/鉅額交易
2018/07/11	1	63.70	0	0.00	62.60	1	9,133	0.01%
2018/07/10	150	62.79	1	62.90	62.70	149	9,174	1.62%	大買/鉅額交易
2018/07/09	0	0.00	10	62.00	61.60	-10	9,201	-0.11%
2018/07/06	0.7	64.20	0	0.00	64.20	0.7	9,259	0.01%
2018/07/05	4	65.20	2	63.90	63.70	2	9,486	0.02%
2018/07/04	1	67.50	2	67.25	67.70	-1	9,449	-0.01%
2018/07/03	7	66.07	2	65.00	65.00	5	9,552	0.05%
2018/07/02	5	67.26	2	67.05	66.30	3	9,586	0.03%
2018/06/29	2	65.75	4	67.33	67.40	-2	9,666	-0.02%
2018/06/28	6	66.75	2	65.30	65.30	4	9,593	0.04%
2018/06/26	1	67.10	1	67.40	68.00	0	9,593	0.00%
2018/06/25	2	66.15	3	67.67	67.90	-1	9,618	-0.01%
2018/06/22	3	68.47	3	67.60	67.50	0	9,587	0.00%
2018/06/21	2	73.55	1	74.20	71.60	1	9,489	0.01%
2018/06/20	7	74.10	3	73.57	73.60	4	9,533	0.04%
2018/06/19	2	74.40	3	75.60	76.50	-1	9,505	-0.01%
2018/06/15	1	75.40	0	0.00	73.90	1	9,390	0.01%
2018/06/14	1	76.20	1	75.10	75.10	0	9,317	0.00%
2018/06/12	1	76.40	2	77.10	77.20	-1	9,510	-0.01%
2018/06/11	7	77.16	5	77.48	77.50	2	9,498	0.02%
2018/06/08	1	75.20	1	75.00	74.50	0	9,390	0.00%
2018/06/07	1	75.60	0	0.00	74.30	1	9,394	0.01%
2018/06/05	3	77.53	1	79.50	76.20	2	9,464	0.02%
2018/06/04	1	80.00	0	0.00	78.80	1	9,714	0.01%
2018/06/01	0	0.00	1	79.90	79.90	-1	9,873	-0.01%
2018/05/31	1	81.70	1	81.30	79.10	0	9,878	0.00%
2018/05/30	11	79.13	2	78.70	78.60	9	9,870	0.09%
2018/05/29	1	82.50	1	81.00	80.80	0	9,810	0.00%
2018/05/28	0	0.00	2	83.00	82.20	-2	9,801	-0.02%
2018/05/23	5	88.60	4	88.90	87.50	1	9,635	0.01%
2018/05/22	5	87.48	7.9	86.83	88.80	-2.9	9,591	-0.03%
2018/05/21	5	88.08	2	87.95	86.30	3	9,635	0.03%
2018/05/18	17	83.77	22	84.33	85.20	-5	9,483	-0.05%
2018/05/17	6	79.73	11	79.77	80.60	-5	9,237	-0.05%
2018/05/16	5	80.00	2	77.95	75.60	3	9,016	0.03%
2018/05/15	7	77.27	7	77.71	79.10	0	8,824	0.00%
2018/05/14	7	76.86	7	76.79	77.50	0	8,869	0.00%
2018/05/11	1	75.30	2	75.90	75.90	-1	8,772	-0.01%
2018/05/10	40	75.58	37	75.91	76.00	3	8,738	0.03%
2018/05/09	2	71.55	12	72.00	71.90	-10	8,561	-0.12%
2018/05/08	1	70.90	0	0.00	69.60	1	8,500	0.01%
2018/05/07	4	70.60	4	71.20	71.60	0	8,561	0.00%
2018/05/04	4	67.30	5	67.96	69.30	-1	8,656	-0.01%
2018/05/03	14	66.43	21	67.17	66.30	-7	8,631	-0.08%
2018/05/02	1	65.80	0	0.00	64.70	1	8,727	0.01%
2018/04/30	1	63.70	2	64.40	65.40	-1	9,013	-0.01%
2018/04/27	2	64.10	1	64.50	63.90	1	9,098	0.01%
2018/04/26	2	64.00	3	64.47	63.50	-1	9,209	-0.01%
2018/04/25	2	64.70	2	64.50	64.50	0	9,162	0.00%
2018/04/24	3	65.43	7	65.53	65.90	-4	9,217	-0.04%
2018/04/23	1	64.50	3	65.37	65.40	-2	9,242	-0.02%
2018/04/20	1	65.80	0	0.00	64.50	1	9,316	0.01%
2018/04/19	2	67.75	2	68.35	67.10	0	9,236	0.00%
2018/04/18	3	66.77	3	67.13	67.00	0	9,337	0.00%
2018/04/17	4	66.28	4	65.90	65.80	0	9,534	0.00%
2018/04/16	7	67.53	4	66.98	66.70	3	9,561	0.03%
2018/04/13	4	70.60	2	70.60	69.50	2	9,646	0.02%
2018/04/12	9	71.53	3	71.03	71.20	6	9,783	0.06%
2018/04/11	10	72.33	23	72.49	73.20	-13	9,756	-0.13%
2018/04/10	4	68.73	2	70.10	67.80	2	9,676	0.02%
2018/04/09	41	70.79	40	71.31	70.00	1	9,651	0.01%
2018/04/03	7	68.73	8	69.13	68.50	-1	9,496	-0.01%
2018/04/02	17	68.68	12	68.89	67.70	5	9,481	0.05%
2018/03/31	2	66.80	1	66.90	66.80	1	9,370	0.01%
2018/03/30	4	68.25	2	67.55	66.10	2	9,371	0.02%
2018/03/29	3	67.70	4	67.95	67.90	-1	9,346	-0.01%
2018/03/28	5	67.90	6	67.68	66.80	-1	9,330	-0.01%
2018/03/27	4	68.43	3	67.90	67.60	1	9,274	0.01%
2018/03/26	5	67.16	4	67.43	67.30	1	9,309	0.01%
2018/03/23	8	66.16	8	66.46	66.60	0	9,455	0.00%
2018/03/22	3	66.93	4	66.00	66.00	-1	9,397	-0.01%
2018/03/21	3	67.13	6	66.78	66.70	-3	9,471	-0.03%
2018/03/20	2	66.95	2	67.15	67.20	0	9,688	0.00%
2018/03/19	13	67.56	10	67.10	66.90	3	9,804	0.03%
2018/03/16	3	67.80	3	69.10	69.10	0	9,671	0.00%
2018/03/15	9	66.89	10	68.15	67.70	-1	9,560	-0.01%
2018/03/14	4	66.60	2	66.45	66.30	2	9,556	0.02%
2018/03/13	3	67.20	3	66.30	66.30	0	9,590	0.00%
2018/03/12	5	67.48	2	66.60	66.60	3	9,519	0.03%
2018/03/09	3	69.80	8	70.15	69.40	-5	9,414	-0.05%
2018/03/08	11	74.32	20	74.98	72.40	-9	9,334	-0.10%
2018/03/07	7	71.76	12	72.65	72.70	-5	8,991	-0.06%
2018/03/06	3	70.10	1	69.30	69.30	2	8,905	0.02%
2018/03/05	2	70.40	2	70.40	69.90	0	8,961	0.00%
2018/03/02	6	68.28	1	68.10	68.10	5	8,984	0.06%
2018/03/01	4	69.53	6	70.12	70.80	-2	9,006	-0.02%
2018/02/26	6	72.87	3.5	73.10	72.60	2.5	8,835	0.03%
2018/02/23	31	73.00	5	73.26	72.10	26	8,758	0.30%
2018/02/22	3	73.23	4	72.95	72.50	-1	8,743	-0.01%
2018/02/21	3	72.90	25	72.88	74.10	-22	8,709	-0.25%
2018/02/12	5	67.82	6	67.68	67.40	-1	8,591	-0.01%
2018/02/09	15	66.27	6	66.75	66.30	9	8,509	0.11%
2018/02/08	8	67.19	9	67.08	67.00	-1	8,355	-0.01%
2018/02/07	15	67.07	3	68.83	66.00	12	8,327	0.14%
2018/02/06	5	64.76	11	64.55	64.70	-6	8,225	-0.07%
2018/02/05	7	70.10	0	0.00	69.00	7	8,162	0.09%
2018/02/02	4	73.63	12	74.07	74.40	-8	8,218	-0.10%
2018/02/01	8	72.25	4	73.08	71.70	4	8,375	0.05%
2018/01/31	2	73.85	10	72.17	72.70	-8	8,392	-0.10%
2018/01/30	6	73.28	7	73.46	74.20	-1	8,342	-0.01%
2018/01/29	23	74.69	11	74.39	75.00	12	8,311	0.14%
2018/01/26	4	71.48	3	70.60	70.40	1	8,146	0.01%
2018/01/25	2	72.85	4	72.85	72.80	-2	8,089	-0.02%
2018/01/24	34	70.11	52	71.59	70.30	-18	8,017	-0.22%
2018/01/23	0	0.00	3	67.77	67.00	-3	7,896	-0.04%
2018/01/22	0	0.00	6	67.20	67.30	-6	7,883	-0.08%
2018/01/19	3	65.00	2	65.20	65.00	1	7,927	0.01%
2018/01/18	8	64.20	0	0.00	64.20	8	7,966	0.10%
2018/01/17	2	64.60	6	65.38	65.20	-4	8,030	-0.05%
2018/01/16	3	64.20	2	64.70	63.00	1	8,226	0.01%
2018/01/15	10	63.45	0	0.00	63.30	10	8,247	0.12%
2018/01/12	3	65.00	8	65.86	65.60	-5	8,190	-0.06%
2018/01/11	4	65.08	8	67.55	68.00	-4	8,023	-0.05%
2018/01/10	7	62.80	0	0.00	61.90	7	7,768	0.09%
2018/01/09	2	62.40	4	62.50	61.50	-2	7,634	-0.03%
2018/01/08	7	59.83	71	60.16	61.00	-64	7,466	-0.86%
2018/01/05	0	0.00	4	57.90	58.20	-4	7,233	-0.06%
2018/01/04	79	57.32	26	57.75	59.20	53	7,106	0.75%
2018/01/03	12	53.95	8	54.74	55.30	4	6,888	0.06%
2018/01/02	4	53.35	0	0.00	52.80	4	6,782	0.06%