技嘉 (2376)-永豐金-羅東券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/25	2	292.50	1	289.50	290.50	1	21,841	0.00%
2024/04/24	3	288.57	3	291.83	299.50	0	21,890	0.00%
2024/04/23	5.1	281.12	2	286.50	281.00	3.1	21,915	0.01%
2024/04/22	2	284.25	1	284.00	282.50	1	21,890	0.00%
2024/04/19	7.1	296.89	5	291.80	292.50	2.1	21,857	0.01%
2024/04/18	2.1	302.32	2	302.75	302.00	0.1	21,884	0.00%
2024/04/17	2	304.00	2	307.50	308.00	0	22,149	0.00%
2024/04/16	7	302.71	5	301.80	302.00	2	22,111	0.01%
2024/04/15	10	305.35	1	302.00	302.00	9	22,218	0.04%
2024/04/12	1.3	320.62	2	327.00	318.00	-0.7	22,071	0.00%
2024/04/11	3	318.17	3	321.50	320.50	0	22,015	0.00%
2024/04/10	17.2	329.45	4	338.00	320.00	13.2	21,964	0.06%
2024/04/09	5	339.30	10.1	339.78	335.00	-5.1	21,664	-0.02%
2024/04/08	3.1	332.10	16	331.81	340.00	-12.9	21,721	-0.06%
2024/04/03	5.1	314.44	2	315.50	317.50	3.1	21,494	0.01%
2024/04/02	7	317.29	8	317.75	317.00	-1	21,370	0.00%
2024/04/01	3	318.00	2	318.50	318.50	1	21,222	0.00%
2024/03/29	2	316.25	7	317.00	316.00	-5	21,146	-0.02%
2024/03/28	3	311.17	4	310.88	313.00	-1	20,885	0.00%
2024/03/27	2.2	307.75	3	305.33	310.00	-0.8	20,888	0.00%
2024/03/26	8.2	305.18	6.1	306.16	304.50	2.1	20,952	0.01%
2024/03/25	13	307.27	11	307.23	306.00	2	20,978	0.01%
2024/03/22	15.1	299.52	8	300.06	303.00	7.1	21,011	0.03%
2024/03/21	6.1	294.37	4	292.00	291.00	2.1	20,568	0.01%
2024/03/20	21.1	301.57	12	295.18	295.00	9	20,540	0.04%
2024/03/19	12	306.79	4	310.13	305.00	8	20,591	0.04%
2024/03/18	7.1	308.44	5.2	310.74	310.50	1.8	20,605	0.01%
2024/03/15	14.1	311.87	9.3	313.51	313.00	4.8	20,670	0.02%
2024/03/14	3	324.98	6	320.92	317.50	-3	20,584	-0.01%
2024/03/13	6.2	340.73	5	344.90	328.00	1.2	20,968	0.01%
2024/03/12	2	357.75	2	361.75	355.00	0	20,947	0.00%
2024/03/11	8.3	362.30	8.1	366.98	360.00	0.2	21,071	0.00%
2024/03/08	6.4	364.58	14.1	370.39	358.00	-7.7	20,879	-0.04%
2024/03/07	7.5	361.73	4	361.25	359.00	3.5	20,680	0.02%
2024/03/06	4	363.88	10	364.10	362.50	-6	20,673	-0.03%
2024/03/05	4	360.13	1.4	360.67	361.50	2.7	20,875	0.01%
2024/03/04	14.3	371.89	15.2	370.99	354.50	-0.9	20,978	0.00%
2024/03/01	8	357.12	26	355.09	361.00	-18	20,553	-0.09%
2024/02/29	16.3	341.26	8	342.94	345.00	8.3	20,268	0.04%
2024/02/27	3	333.34	7	335.64	334.00	-4	20,072	-0.02%
2024/02/26	7.2	335.37	1	333.51	335.00	6.1	20,034	0.03%
2024/02/23	5.1	353.18	4	349.51	342.50	1.1	20,105	0.01%
2024/02/22	30.2	356.32	17	349.50	347.00	13.2	20,284	0.07%
2024/02/21	8.2	348.91	4	348.13	347.50	4.2	19,874	0.02%
2024/02/20	14.1	357.02	11.2	357.32	357.00	3	19,790	0.01%
2024/02/19	4	370.00	3.1	374.53	366.50	0.9	19,592	0.00%
2024/02/16	30.1	379.87	28.9	381.16	381.00	1.2	19,637	0.01%
2024/02/15	14.1	362.15	13.1	365.47	370.50	1	19,260	0.01%
2024/02/05	15	339.67	18.2	337.02	337.00	-3.2	18,948	-0.02%
2024/02/02	18.2	332.52	25	327.98	333.00	-6.8	18,947	-0.04%
2024/02/01	13	312.27	17	308.38	313.50	-4	18,987	-0.02%
2024/01/31	22	309.77	14.1	302.75	309.00	7.9	19,098	0.04%
2024/01/30	8.3	304.03	17	304.92	305.00	-8.8	19,085	-0.05%
2024/01/29	15	293.20	16.3	287.88	295.00	-1.3	19,111	-0.01%
2024/01/26	5	285.90	4	284.13	284.00	1	19,311	0.01%
2024/01/25	37	295.18	41	293.02	292.00	-4	19,532	-0.02%
2024/01/24	19	294.03	15.3	292.66	293.50	3.8	19,400	0.02%
2024/01/23	2.1	292.43	2	291.75	291.00	0.1	19,559	0.00%
2024/01/22	28.2	289.81	40	290.38	297.50	-11.8	19,345	-0.06%
2024/01/19	3	263.17	7.5	267.67	270.50	-4.5	18,793	-0.02%
2024/01/18	0.1	255.50	0	0.00	256.00	0.1	18,715	0.00%
2024/01/17	3.2	261.56	4	261.75	257.00	-0.8	18,829	0.00%
2024/01/16	0	0.00	2	260.50	261.50	-2	18,890	-0.01%
2024/01/15	1	260.50	2	261.50	260.50	-1	19,056	-0.01%
2024/01/12	10	262.25	13	260.38	262.00	-3	19,319	-0.02%
2024/01/11	6	258.25	6.3	261.60	263.00	-0.3	19,423	0.00%
2024/01/10	1	247.00	1	248.00	247.50	0	19,718	0.00%
2024/01/09	5	252.40	8	251.81	252.00	-3	19,960	-0.02%
2024/01/08	11	243.14	11	244.59	241.50	0	19,988	0.00%
2024/01/05	7	243.00	7.5	248.17	243.00	-0.5	20,430	0.00%
2024/01/04	12	248.34	11	248.14	247.00	1	20,781	0.00%
2024/01/03	11.1	248.09	10	250.55	247.50	1.1	21,367	0.01%
2024/01/02	14.3	253.34	14.5	259.88	255.00	-0.3	21,383	0.00%
2023/12/29	14.1	267.32	12	267.63	266.00	2.1	21,203	0.01%
2023/12/28	19.2	265.11	40	265.90	265.50	-20.8	21,225	-0.10%
2023/12/27	22	264.16	23	265.22	264.00	-1	21,380	0.00%
2023/12/26	9	263.56	9	264.50	264.00	0	21,804	0.00%
2023/12/25	10	263.10	10	260.00	263.50	0	22,253	0.00%
2023/12/22	20	262.00	0	0.00	259.00	20	22,547	0.09%
2023/12/21	24.1	258.14	25	259.22	262.00	-0.9	22,777	0.00%
2023/12/20	11	260.36	20.7	263.19	261.50	-9.7	23,024	-0.04%
2023/12/19	32.1	257.89	26	256.83	260.00	6.1	23,341	0.03%
2023/12/18	2	257.00	20	256.55	255.50	-18	23,623	-0.08%
2023/12/15	22	255.52	3.1	257.23	254.00	18.9	24,052	0.08%
2023/12/14	2.6	257.42	1.2	257.25	257.50	1.4	24,102	0.01%
2023/12/13	17	252.62	15.4	253.06	250.00	1.6	24,239	0.01%
2023/12/12	12.2	251.40	16.5	253.91	250.50	-4.3	24,357	-0.02%
2023/12/11	9.5	253.99	5	257.80	251.50	4.5	24,544	0.02%
2023/12/08	39.3	263.72	37.5	263.73	258.50	1.8	24,567	0.01%
2023/12/07	24.1	253.34	47.2	250.16	259.50	-23.2	24,442	-0.09%
2023/12/06	10.2	239.89	24	236.46	243.50	-13.9	24,601	-0.06%
2023/12/05	31.1	230.52	18	234.11	228.50	13.1	24,768	0.05%
2023/12/04	22.1	237.33	13.1	247.78	236.00	9	25,017	0.04%
2023/12/01	3	246.00	2.1	246.76	246.00	0.9	25,087	0.00%
2023/11/30	23	248.63	19.1	245.57	250.00	4	25,309	0.02%
2023/11/29	19.1	243.56	23.5	239.31	243.50	-4.4	25,290	-0.02%
2023/11/28	12	234.29	13	232.38	235.00	-1	25,443	0.00%
2023/11/27	18	232.36	19	231.92	230.00	-1	26,463	0.00%
2023/11/24	11	233.32	10.1	235.98	232.00	0.9	26,978	0.00%
2023/11/22	7.7	235.72	8.4	235.19	233.50	-0.7	27,809	0.00%
2023/11/21	10.5	242.62	14	242.29	244.00	-3.5	27,996	-0.01%
2023/11/20	2	232.25	2	230.25	233.00	0	28,514	0.00%
2023/11/17	2	232.50	2	230.75	230.50	0	28,784	0.00%
2023/11/16	16	232.59	18.4	231.63	233.00	-2.4	29,414	-0.01%
2023/11/15	11	230.82	14.1	235.61	228.50	-3.1	29,340	-0.01%
2023/11/14	17	228.97	17.1	228.77	229.50	-0.1	29,350	0.00%
2023/11/13	13	225.46	13	232.46	225.50	0	29,605	0.00%
2023/11/10	3	227.33	3	228.17	230.50	0	29,695	0.00%
2023/11/09	19.1	229.80	22	229.32	231.00	-2.9	29,822	-0.01%
2023/11/08	22.7	225.66	20	224.28	224.50	2.7	29,683	0.01%
2023/11/07	27	217.83	5	218.60	220.50	22	29,783	0.07%
2023/11/06	8.3	216.79	7	219.79	220.00	1.3	30,121	0.00%
2023/11/03	30	222.98	26	222.81	220.50	4	30,274	0.01%
2023/11/02	32	226.80	35	230.59	226.50	-3	30,540	-0.01%
2023/11/01	13	219.42	10	220.25	221.00	3	30,490	0.01%
2023/10/31	13	221.77	13	231.73	217.50	0	30,708	0.00%
2023/10/30	14.2	232.80	15	237.33	232.50	-0.8	30,679	0.00%
2023/10/27	11	235.68	11	237.18	235.50	0	30,856	0.00%
2023/10/26	22	232.61	19.4	233.13	232.00	2.6	31,051	0.01%
2023/10/25	14.2	248.03	12	246.71	245.50	2.2	31,115	0.01%
2023/10/24	28	244.41	28.1	242.10	247.00	-0.1	31,257	0.00%
2023/10/23	21	241.48	19	240.50	239.00	2	31,608	0.01%
2023/10/20	28	241.19	26	238.27	241.50	2	32,203	0.01%
2023/10/19	25.3	243.65	23	243.48	243.00	2.3	32,573	0.01%
2023/10/18	21.4	247.83	38	253.87	246.00	-16.6	33,002	-0.05%
2023/10/17	34	266.34	13	270.50	261.50	21	32,569	0.06%
2023/10/16	16	266.97	24	267.75	265.50	-8	32,685	-0.02%
2023/10/13	18.1	272.00	16	279.63	271.00	2.1	33,080	0.01%
2023/10/12	29	284.97	20.1	283.86	284.50	8.9	32,909	0.03%
2023/10/11	8	287.30	6	291.58	274.00	2	33,130	0.01%
2023/10/06	1	287.50	2	289.50	289.50	-1	33,267	0.00%
2023/10/05	12	287.79	13	290.46	288.00	-1	33,634	0.00%
2023/10/04	18	287.14	18	284.58	287.50	0	33,823	0.00%
2023/10/03	24	290.33	28	291.27	290.00	-4	34,036	-0.01%
2023/10/02	14	294.43	17.1	293.51	290.00	-3.1	34,069	-0.01%
2023/09/28	11.3	286.58	11.7	286.25	281.50	-0.4	33,874	0.00%
2023/09/27	12.1	282.18	9.2	281.47	284.50	2.9	33,745	0.01%
2023/09/26	6	279.83	17	281.15	275.50	-11	33,843	-0.03%
2023/09/25	19.2	277.05	18	273.53	274.50	1.2	33,822	0.00%
2023/09/22	42	269.17	33.1	275.41	279.00	9	33,668	0.03%
2023/09/21	23.1	264.03	23	260.35	268.50	0.1	33,359	0.00%
2023/09/20	11	266.14	8	264.19	263.50	3	33,008	0.01%
2023/09/19	15.1	255.67	13	255.42	253.50	2.1	32,760	0.01%
2023/09/18	14.1	262.89	12	258.88	260.00	2.1	32,765	0.01%
2023/09/15	1.1	279.24	1	274.00	271.50	0.1	32,493	0.00%
2023/09/14	1	274.00	3	276.00	278.00	-2	32,446	-0.01%
2023/09/13	8	268.06	6	266.42	267.50	2	32,186	0.01%
2023/09/12	19.2	275.73	17	277.56	270.50	2.2	32,289	0.01%
2023/09/11	23.3	288.57	22	290.91	279.50	1.3	32,135	0.00%
2023/09/08	42	314.45	37.2	311.85	307.50	4.8	31,678	0.02%
2023/09/07	20	308.71	17.5	309.70	314.50	2.5	31,645	0.01%
2023/09/06	13.4	312.18	10	307.00	306.50	3.4	31,971	0.01%
2023/09/05	26	316.52	26	311.77	311.00	0	32,151	0.00%
2023/09/04	21	324.81	14	319.29	316.00	7	31,990	0.02%
2023/09/01	11.2	336.74	14	331.64	323.00	-2.9	32,027	-0.01%
2023/08/31	39.1	346.99	38	344.50	341.00	1.1	31,778	0.00%
2023/08/30	29	366.03	36	366.25	354.00	-7	31,011	-0.02%
2023/08/29	22.1	352.33	25	353.80	354.00	-2.9	31,023	-0.01%
2023/08/28	64	341.08	51	340.67	345.00	13	30,750	0.04%
2023/08/25	22	341.48	27	344.61	342.50	-5	30,385	-0.02%
2023/08/24	48	351.64	47	352.13	354.00	1	30,075	0.00%
2023/08/23	31	331.29	26	334.19	334.50	5	29,494	0.02%
2023/08/22	19	331.63	29.7	335.10	335.50	-10.7	30,070	-0.04%
2023/08/21	2	313.00	0	0.00	310.50	2	29,770	0.01%
2023/08/18	14.7	323.23	6.2	314.15	312.00	8.6	29,911	0.03%
2023/08/17	3	329.83	5	328.00	331.00	-2	29,649	-0.01%
2023/08/16	11	318.32	11	314.64	334.50	0	29,316	0.00%
2023/08/15	21.1	312.34	32.2	315.82	316.00	-11.1	29,189	-0.04%
2023/08/14	32.3	291.38	32.1	291.46	296.00	0.2	29,144	0.00%
2023/08/11	13	301.85	17.1	303.20	300.50	-4.1	29,103	-0.01%
2023/08/10	36	304.56	16	305.69	296.00	20	28,971	0.07%
2023/08/09	17	335.74	23	339.43	328.50	-6	28,392	-0.02%
2023/08/08	30.1	339.29	35	342.19	333.50	-4.9	27,833	-0.02%
2023/08/07	14	323.43	9	327.44	336.50	5	27,317	0.02%
2023/08/04	7	305.79	0	0.00	306.00	7	27,098	0.03%
2023/08/02	1	319.00	0	0.00	297.00	1	26,783	0.00%
2023/08/01	1	317.00	1	305.18	319.00	0	26,423	0.00%
2023/07/31	4	340.29	5	327.70	314.00	-1	26,171	0.00%
2023/07/28	8	335.31	11	340.00	347.50	-3	25,871	-0.01%
2023/07/27	30	335.58	26.2	340.58	332.00	3.8	25,518	0.01%
2023/07/26	21	336.79	13	337.58	333.00	8	25,212	0.03%
2023/07/25	26	371.26	26	362.63	352.50	0	24,586	0.00%
2023/07/24	18	338.81	14	335.25	354.50	4	23,766	0.02%
2023/07/21	92	318.52	93	320.99	322.50	-1	23,010	0.00%
2023/07/20	4	304.50	1	305.00	305.00	3	22,300	0.01%
2023/07/19	14	303.68	14	309.79	298.50	0	22,068	0.00%
2023/07/18	6	296.25	6.2	299.76	312.50	-0.2	21,625	0.00%
2023/07/17	62	296.98	64	293.86	293.50	-2	20,944	-0.01%
2023/07/14	12.1	294.55	9	296.17	296.00	3.1	20,668	0.01%
2023/07/13	17.2	315.22	13.3	319.27	295.50	3.9	20,034	0.02%
2023/07/12	12	299.08	21.3	290.02	304.00	-9.3	19,203	-0.05%
2023/07/11	15	277.47	16	277.78	276.50	-1	18,647	-0.01%
2023/07/10	18	268.58	13.5	272.13	273.50	4.5	18,304	0.02%
2023/07/07	23	260.78	20	265.08	261.00	3	17,909	0.02%
2023/07/06	9	264.78	11	264.50	264.00	-2	17,667	-0.01%
2023/07/05	17	265.00	19	266.58	265.00	-2	17,349	-0.01%
2023/07/04	5	253.60	10	265.50	272.50	-5	16,996	-0.03%
2023/07/03	14.1	248.43	14	252.43	248.00	0.1	16,641	0.00%
2023/06/30	1	240.50	7.1	238.13	243.50	-6.1	16,329	-0.04%
2023/06/29	8	232.69	8	234.00	233.00	0	16,120	0.00%
2023/06/28	6.1	230.37	2	238.00	227.00	4.1	15,875	0.03%
2023/06/27	9	235.06	11	236.64	233.00	-2	15,635	-0.01%
2023/06/26	8	247.63	2	249.00	243.50	6	15,298	0.04%
2023/06/21	6	258.08	9	258.44	260.00	-3	15,061	-0.02%
2023/06/20	8	255.06	6.1	254.57	256.00	1.9	14,909	0.01%
2023/06/19	4	252.75	4	250.38	252.50	0	14,742	0.00%
2023/06/16	3	249.50	7	250.79	254.50	-4	14,558	-0.03%
2023/06/15	9	246.94	7	248.14	246.00	2	14,123	0.01%
2023/06/14	11	242.45	11	243.82	242.50	0	13,790	0.00%
2023/06/13	18	244.61	17	243.94	245.00	1	13,545	0.01%
2023/06/12	29.1	250.17	27	249.65	243.00	2.1	13,144	0.02%
2023/06/09	5	230.90	10	237.00	240.50	-5	12,421	-0.04%
2023/06/08	5	219.50	5	219.30	219.00	0	11,937	0.00%
2023/06/07	3	215.67	3	220.17	224.50	0	11,744	0.00%
2023/06/05	2	202.50	3	205.83	211.50	-1	11,220	-0.01%
2023/06/02	11	200.59	14.2	202.61	203.00	-3.2	10,857	-0.03%
2023/05/31	2	187.00	2.4	186.83	186.50	-0.4	9,895	0.00%
2023/05/30	0	0.00	2	185.00	184.50	-2	9,695	-0.02%
2023/05/29	10	184.95	8	185.44	186.00	2	9,462	0.02%
2023/05/26	18	186.00	18.1	186.81	185.00	-0.1	9,012	0.00%
2023/05/25	4.1	177.66	5.2	180.64	180.00	-1.2	8,182	-0.01%
2023/05/24	0	0.00	0.6	163.74	165.00	-0.6	7,686	-0.01%
2023/05/23	0.3	160.50	1	160.00	160.00	-0.7	7,391	-0.01%
2023/05/22	0.2	160.50	0	0.00	161.50	0.2	7,261	0.00%
2023/05/19	2.3	160.46	6.3	162.48	164.00	-4	7,143	-0.06%
2023/05/18	1	153.50	6	158.08	159.50	-5	6,904	-0.07%
2023/05/17	1	145.50	5	149.10	149.50	-4	6,508	-0.06%
2023/05/16	1	143.50	10	144.50	144.50	-9	6,089	-0.15%
2023/05/15	2	136.50	0	0.00	135.50	2	5,715	0.03%
2023/05/10	0.3	138.67	0.1	135.50	139.50	0.2	5,636	0.00%
2023/05/09	0.1	138.50	0	0.00	139.00	0.1	5,615	0.00%
2023/05/08	1	135.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	1.1	136.52	137.00	-1.1	5,671	-0.02%
2023/05/04	0	0.00	4	135.13	136.00	-4	5,687	-0.07%
2023/05/03	3	132.67	0	0.00	132.50	3	5,678	0.05%
2023/05/02	0	0.00	4	134.75	135.00	-4	5,777	-0.07%
2023/04/28	0	0.00	5	132.00	131.00	-5	5,875	-0.09%
2023/04/25	5	131.70	0.1	130.50	129.00	4.9	5,983	0.08%
2023/04/24	0	0.00	2	134.25	135.00	-2	5,966	-0.03%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/20	1	133.50	0	133.00	134.00	1	6,069	0.02%
2023/04/19	2	133.50	2	135.50	134.50	0	6,132	0.00%
2023/04/17	0	0.00	1	136.00	135.00	-1	6,169	-0.02%
2023/04/14	1	132.50	4	134.63	134.50	-3	6,224	-0.05%
2023/04/13	1	133.00	0	0.00	132.00	1	6,302	0.02%
2023/04/07	1	134.50	0.1	137.00	134.00	1	6,227	0.02%
2023/04/06	2	135.50	3	135.17	138.00	-1	6,239	-0.02%
2023/03/29	2	130.00	1	130.00	130.00	1	6,253	0.02%
2023/03/28	1	125.50	1	127.50	128.00	0	6,421	0.00%
2023/03/27	6	127.92	0	128.00	128.00	6	6,570	0.09%
2023/03/24	0	129.00	27.1	128.99	129.00	-27.1	6,994	-0.39%
2023/03/23	2	125.50	2	125.75	126.00	0	7,530	0.00%
2023/03/22	1.1	121.64	2.4	122.21	123.50	-1.3	7,667	-0.02%
2023/03/20	0	0.00	1	119.50	120.00	-1	7,621	-0.01%
2023/03/17	3	118.00	1	118.50	118.50	2	7,610	0.03%
2023/03/16	3	119.83	6	119.58	119.50	-3	7,638	-0.04%
2023/03/15	1	118.50	2	120.25	119.00	-1	7,704	-0.01%
2023/03/14	3	117.00	3	118.17	117.50	0	7,723	0.00%
2023/03/13	4	118.63	0	0.00	118.50	4	7,758	0.05%
2023/03/10	1	119.50	3	119.33	120.00	-2	7,731	-0.03%
2023/03/09	0	0.00	1	120.50	119.00	-1	7,803	-0.01%
2023/03/06	1	118.00	0	0.00	118.50	1	7,823	0.01%
2023/03/03	0	0.00	1	120.00	119.00	-1	8,044	-0.01%
2023/03/01	1	118.50	3	119.67	120.50	-2	8,133	-0.02%
2023/02/24	8	120.25	3	123.00	119.00	5	8,196	0.06%
2023/02/23	3	120.83	5	120.80	120.50	-2	8,349	-0.02%
2023/02/22	0	0.00	1	115.50	117.50	-1	8,626	-0.01%
2023/02/20	2	116.75	2	117.25	116.50	0	9,029	0.00%
2023/02/17	1	118.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	1	121.00	0	0.00	121.00	1	9,203	0.01%
2023/02/15	2	120.00	1	119.50	119.00	1	9,259	0.01%
2023/02/13	3	117.50	3	117.50	117.50	0	9,392	0.00%
2023/02/10	1	117.50	1	117.00	117.00	0	9,518	0.00%
2023/02/09	2	117.25	1	120.00	117.00	1	9,760	0.01%
2023/02/08	1	120.00	1	121.50	120.00	0	9,879	0.00%
2023/02/07	0	0.00	3	118.67	119.50	-3	9,880	-0.03%
2023/02/03	1	115.00	0	0.00	114.50	1	9,695	0.01%
2023/02/02	1	117.50	2	117.75	118.00	-1	9,613	-0.01%
2023/02/01	3	116.67	2	117.25	117.00	1	9,610	0.01%
2023/01/31	4	115.75	2	118.50	115.50	2	9,642	0.02%
2023/01/30	0	0.00	2	119.25	119.50	-2	9,570	-0.02%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	1	113.50	1	114.50	113.50	0	9,558	0.00%
2023/01/13	1	113.50	2	114.00	114.00	-1	9,583	-0.01%
2023/01/11	1	113.50	2	114.25	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	1	114.50	114.50	-1	10,444	-0.01%
2023/01/09	0	0.00	0.1	113.50	113.50	-0.1	10,464	0.00%
2023/01/06	0	0.00	1.1	112.00	112.00	-1.1	10,450	-0.01%
2023/01/05	2	111.50	22	113.95	110.50	-20	10,448	-0.19%
2023/01/04	2	110.50	2	110.75	112.00	0	10,370	0.00%
2023/01/03	0	0.00	2.2	110.47	111.00	-2.2	10,354	-0.02%
2022/12/29	0	0.00	1	107.00	107.50	-1	10,358	-0.01%
2022/12/27	2	106.00	2	106.00	106.00	0	10,486	0.00%
2022/12/26	1	106.50	0	0.00	105.00	1	10,496	0.01%
2022/12/23	3	104.67	3	104.67	106.50	0	10,489	0.00%
2022/12/22	1	105.50	3	104.50	105.00	-2	10,577	-0.02%
2022/12/21	3	101.00	3	101.50	101.00	0	10,486	0.00%
2022/12/20	3	101.67	2	103.25	100.00	1	10,440	0.01%
2022/12/19	0.2	105.17	0	0.00	103.00	0.2	10,318	0.00%
2022/12/16	11.1	108.67	6	107.75	107.00	5.1	10,187	0.05%
2022/12/15	5	112.20	12.4	113.58	114.00	-7.4	9,893	-0.07%
2022/12/14	4	107.00	5	107.30	107.00	-1	9,425	-0.01%
2022/12/13	3	103.00	3	103.33	102.50	0	9,380	0.00%
2022/12/12	0	0.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/08	3	102.50	1	103.00	102.50	2	9,983	0.02%
2022/12/07	1	99.80	0	0.00	101.00	1	10,046	0.01%
2022/12/06	6.3	103.98	2	105.50	103.50	4.3	10,246	0.04%
2022/12/05	1	108.50	0	0.00	108.00	1	10,310	0.01%
2022/12/02	3	110.83	3	111.33	111.00	0	10,365	0.00%
2022/12/01	3	112.00	11	111.45	112.50	-8	10,376	-0.08%
2022/11/30	2.1	108.01	2	109.25	108.00	0.1	10,259	0.00%
2022/11/29	2	108.50	1	107.50	108.00	1	10,182	0.01%
2022/11/28	7	108.29	4	109.25	108.50	3	10,151	0.03%
2022/11/25	18	108.72	19	108.58	107.50	-1	10,102	-0.01%
2022/11/24	6	106.67	2	106.00	107.00	4	9,830	0.04%
2022/11/23	3	105.67	3	107.33	105.50	0	9,809	0.00%
2022/11/22	3	106.50	3	107.00	107.00	0	9,772	0.00%
2022/11/21	7	108.86	6	109.42	108.00	1	9,725	0.01%
2022/11/18	9.1	111.06	11	111.82	113.00	-2	9,512	-0.02%
2022/11/17	6	104.58	9	105.94	107.00	-3	9,089	-0.03%
2022/11/16	5	102.30	10.4	103.23	104.00	-5.4	8,886	-0.06%
2022/11/15	0	0.00	1	99.30	99.00	-1	8,682	-0.01%
2022/11/14	3.2	99.33	0	0.00	100.50	3.2	8,649	0.04%
2022/11/10	3	100.83	2	100.45	100.50	1	8,519	0.01%
2022/11/09	1	100.00	7	100.93	102.50	-6	8,495	-0.07%
2022/11/08	1	102.50	7	102.50	101.00	-6	8,550	-0.07%
2022/11/07	11	100.35	8	101.50	102.00	3	8,528	0.04%
2022/11/04	10	96.21	6	96.32	96.80	4	8,287	0.05%
2022/11/03	3	94.80	2	95.25	95.10	1	8,107	0.01%
2022/11/01	1	91.70	5	91.70	91.50	-4	7,996	-0.05%
2022/10/28	0	0.00	3	92.50	92.50	-3	8,131	-0.04%
2022/10/27	9	92.61	2	93.05	93.00	7	8,161	0.09%
2022/10/26	0	0.00	2	91.60	91.30	-2	8,133	-0.02%
2022/10/20	4	89.53	2	89.05	90.00	2	8,092	0.02%
2022/10/19	2	90.40	3	91.17	91.60	-1	8,056	-0.01%
2022/10/18	5	88.70	11	88.97	89.30	-6	7,844	-0.08%
2022/10/17	3	80.87	5	82.24	83.10	-2	7,549	-0.03%
2022/10/14	4	82.75	0	0.00	82.10	4	7,581	0.05%
2022/10/13	0	0.00	5	82.94	82.90	-5	7,723	-0.06%
2022/10/11	0	0.00	2	82.95	82.90	-2	7,973	-0.03%
2022/10/07	7	84.83	0	0.00	84.80	7	7,914	0.09%
2022/10/06	3	88.80	7	89.51	89.00	-4	7,802	-0.05%
2022/10/05	1	91.50	1	90.70	90.60	0	7,777	0.00%
2022/10/04	1	90.60	0	0.00	90.70	1	7,749	0.01%
2022/10/03	1	88.40	1	88.10	88.40	0	7,675	0.00%
2022/09/30	1	88.00	1	86.40	88.30	0	7,713	0.00%
2022/09/29	5	90.10	1	89.70	88.90	4	7,691	0.05%
2022/09/28	2	88.85	1	89.60	88.40	1	7,664	0.01%
2022/09/27	2	88.75	0	0.00	89.00	2	7,667	0.03%
2022/09/23	1	94.20	1	92.20	92.20	0	7,904	0.00%
2022/09/22	5	91.92	9.8	90.10	93.00	-4.8	7,956	-0.06%
2022/09/21	1.1	90.75	1	90.60	90.00	0.1	7,830	0.00%
2022/09/20	11	93.60	1	95.10	93.20	10	7,646	0.13%
2022/09/19	0	0.00	1	94.50	95.30	-1	7,475	-0.01%
2022/09/16	1	93.80	1	95.40	93.70	0	7,292	0.00%
2022/09/15	5	94.40	10	94.66	95.50	-5	7,172	-0.07%
2022/09/14	6.2	91.63	3	91.73	91.00	3.2	6,920	0.05%
2022/09/13	4	93.33	5.2	93.39	92.90	-1.2	6,768	-0.02%
2022/09/12	4	89.48	5	90.30	91.10	-1	6,573	-0.02%
2022/09/08	2	84.70	3	83.93	86.20	-1	6,484	-0.02%
2022/09/06	0.1	81.50	1	81.30	81.20	-0.9	6,615	-0.01%
2022/08/25	0.1	85.10	0	0.00	85.70	0.1	6,768	0.00%
2022/08/23	0	0.00	0.4	83.60	83.50	-0.4	6,791	-0.01%
2022/08/19	1	86.30	7	87.07	87.10	-6	6,903	-0.09%
2022/08/18	3	86.70	2	86.80	86.90	1	6,890	0.01%
2022/08/17	0	0.00	1	84.40	85.30	-1	6,838	-0.01%
2022/08/16	2	84.25	0	0.00	83.60	2	6,825	0.03%
2022/08/15	0.1	85.40	0	0.00	85.20	0.1	6,797	0.00%
2022/08/12	0	0.00	1	81.55	82.80	-1	6,669	-0.02%
2022/08/10	0	0.00	1	79.40	79.30	-1	6,543	-0.02%
2022/08/09	1	79.10	6	79.07	79.90	-5	6,553	-0.08%
2022/08/05	0	80.90	0	0.00	80.60	0	6,588	0.00%
2022/08/03	4	92.10	2	92.00	92.30	2	6,507	0.03%
2022/08/02	2.1	92.39	0	0.00	92.20	2.1	6,427	0.03%
2022/08/01	1	92.61	1	92.90	93.30	0	6,343	0.00%
2022/07/26	1	90.00	1	90.40	89.80	0	6,222	0.00%
2022/07/22	1	95.40	1	96.10	95.30	0	6,050	0.00%
2022/07/19	3	93.13	1	95.30	93.80	2	5,812	0.03%
2022/07/18	0	0.00	0.3	92.00	91.80	-0.3	5,674	-0.01%
2022/07/08	0	0.00	0.1	88.50	89.30	-0.1	5,914	0.00%
2022/07/06	0	0.00	5	87.10	86.00	-5	6,044	-0.08%
2022/07/05	6	85.50	2	86.05	86.20	4	6,044	0.07%
2022/07/01	3.3	83.65	1	84.10	81.50	2.3	6,107	0.04%
2022/06/30	2	88.60	0	0.00	88.70	2	5,859	0.03%
2022/06/29	0.1	92.00	0.2	92.20	92.00	-0.1	5,812	0.00%
2022/06/21	1	96.90	1.1	96.25	96.50	-0.1	5,892	0.00%
2022/06/20	2.1	95.00	1.1	94.29	93.90	1	5,958	0.02%
2022/06/17	2	96.75	0	0.00	98.00	2	6,056	0.03%
2022/06/16	1	99.00	0	0.00	98.80	1	6,177	0.02%
2022/06/15	2	100.00	0.3	102.00	100.00	1.7	6,163	0.03%
2022/06/14	1.3	103.23	0	0.00	104.00	1.3	6,154	0.02%
2022/06/10	0	110.50	2	110.50	109.50	-2	6,272	-0.03%
2022/06/09	0	0.00	1	114.00	114.00	-1	6,453	-0.02%
2022/06/08	1	114.50	0	0.00	114.50	1	6,731	0.01%
2022/06/07	0	0.00	1	113.00	114.00	-1	6,811	-0.01%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	2	112.50	0	0.00	113.00	2	7,306	0.03%
2022/05/30	1.4	111.57	5.6	113.15	112.50	-4.2	7,376	-0.06%
2022/05/27	0	0.00	1.1	108.48	108.00	-1.1	7,348	-0.01%
2022/05/25	0	0.00	1	105.00	105.50	-1	7,686	-0.01%
2022/05/23	0	0.00	1	107.50	105.50	-1	7,936	-0.01%
2022/05/20	3	108.17	0	0.00	107.00	3	8,155	0.04%
2022/05/19	1	109.04	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	0.00	1	110.50	110.50	-1	8,338	-0.01%
2022/05/16	1	111.50	3	108.50	107.50	-2	8,507	-0.02%
2022/05/13	1	108.50	0	0.00	108.00	1	8,587	0.01%
2022/05/12	4	105.13	0	0.00	105.50	4	8,662	0.05%
2022/05/11	2	107.00	0	0.00	106.00	2	8,893	0.02%
2022/05/06	3	111.33	2	111.50	111.50	1	9,231	0.01%
2022/05/05	2	115.25	3	114.50	114.50	-1	9,365	-0.01%
2022/05/04	4	114.00	0	0.00	115.00	4	9,416	0.04%
2022/04/29	5	109.60	0	0.00	108.50	5	9,485	0.05%
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%
2022/04/25	2	107.25	0	0.00	107.00	2	9,596	0.02%
2022/04/22	7	113.07	0	0.00	111.50	7	9,530	0.07%
2022/04/21	10	114.25	0	0.00	113.50	10	9,544	0.10%
2022/04/20	0.1	114.50	0	0.00	116.00	0.1	9,565	0.00%
2022/04/19	0.2	114.50	0	0.00	113.50	0.2	9,539	0.00%
2022/04/18	0	0.00	0.4	113.00	111.00	-0.4	9,657	0.00%
2022/04/15	1	112.50	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	115.00	0	0.00	114.50	1	10,028	0.01%
2022/04/12	1	117.50	0	0.00	117.00	1	10,092	0.01%
2022/04/11	1	119.00	0	0.00	119.50	1	10,188	0.01%
2022/04/08	0.1	122.00	1	121.50	122.50	-0.9	10,174	-0.01%
2022/04/07	2	124.50	1	124.50	122.50	1	10,113	0.01%
2022/04/06	0	129.75	0	0.00	127.50	0	10,048	0.00%
2022/04/01	2	128.50	6	127.83	130.50	-4	10,021	-0.04%
2022/03/31	0	0.00	2	130.50	130.00	-2	10,067	-0.02%
2022/03/30	0	132.00	0.1	130.50	130.00	-0.1	10,111	0.00%
2022/03/28	0.1	129.50	1.4	130.50	131.50	-1.3	10,345	-0.01%
2022/03/24	0	130.00	0	0.00	129.50	0	10,745	0.00%
2022/03/22	6.1	126.75	1	126.50	128.50	5.1	11,334	0.04%
2022/03/21	6	131.75	2	131.75	131.00	4	11,369	0.04%
2022/03/17	2	130.75	1	132.00	130.50	1	12,011	0.01%
2022/03/16	4	127.38	0	0.00	127.00	4	12,303	0.03%
2022/03/15	5.3	127.91	0.3	127.50	126.00	5.1	12,771	0.04%
2022/03/14	3.2	129.97	1	128.50	130.50	2.2	13,145	0.02%
2022/03/11	4.5	133.39	0	0.00	133.00	4.5	13,092	0.03%
2022/03/10	2	138.25	1	140.50	138.50	1	13,162	0.01%
2022/03/09	0	136.50	0	0.00	136.00	0	13,254	0.00%
2022/03/08	8.1	136.54	0	0.00	135.50	8.1	13,304	0.06%
2022/03/07	6.1	140.18	0	0.00	139.50	6.1	13,326	0.05%
2022/03/03	3	148.67	4.3	149.00	148.50	-1.3	13,403	-0.01%
2022/03/02	2	146.00	7.3	146.64	146.00	-5.3	13,442	-0.04%
2022/03/01	1	143.00	11	145.77	145.50	-10	13,445	-0.07%
2022/02/25	10	138.90	3	140.33	140.00	7	13,345	0.05%
2022/02/24	10.3	141.50	0	0.00	141.00	10.3	13,363	0.08%
2022/02/23	0	0.00	13.2	144.05	148.00	-13.2	13,405	-0.10%
2022/02/22	14.4	139.91	37	141.72	140.00	-22.6	13,560	-0.17%
2022/02/21	3	148.34	2	151.00	147.50	1	13,689	0.01%
2022/02/17	5.3	153.05	6.5	151.85	152.50	-1.3	14,252	-0.01%
2022/02/16	26.5	152.96	1	153.00	151.50	25.5	14,789	0.17%
2022/02/15	11.5	150.91	1.2	146.83	149.50	10.3	15,392	0.07%
2022/02/14	10.4	144.49	10	144.10	143.50	0.4	15,733	0.00%
2022/02/11	3	149.83	1	151.00	148.00	2	16,225	0.01%
2022/02/10	0	0.00	6	150.00	150.00	-6	16,909	-0.04%
2022/02/09	0	0.00	2.1	153.75	152.50	-2.1	17,851	-0.01%
2022/02/08	37	151.19	61.6	150.51	152.50	-24.6	18,397	-0.13%
2022/02/07	0	0.00	4	143.13	146.00	-4	18,438	-0.02%
2022/01/26	3.3	138.30	0	0.00	137.50	3.3	18,851	0.02%
2022/01/25	1	141.00	4	142.13	142.00	-3	19,252	-0.02%
2022/01/24	9	136.33	3	139.33	140.00	6	19,863	0.03%
2022/01/21	6	140.00	2	141.00	141.00	4	20,164	0.02%
2022/01/19	1	142.50	0	0.00	143.50	1	20,165	0.00%
2022/01/18	4	144.25	1	143.50	143.00	3	20,268	0.01%
2022/01/17	0	0.00	3	137.50	140.50	-3	20,318	-0.01%
2022/01/14	5.5	135.48	0	0.00	138.50	5.5	20,520	0.03%
2022/01/13	3	139.50	0	0.00	139.50	3	21,100	0.01%
2022/01/11	2.3	140.70	1	141.50	141.00	1.3	21,319	0.01%
2022/01/10	4	147.75	5	145.50	149.00	-1	21,764	0.00%
2022/01/07	2.5	146.56	2	147.00	147.50	0.5	21,736	0.00%
2022/01/06	0	0.00	11	153.64	154.50	-11	21,802	-0.05%
2022/01/05	2	153.25	2	154.25	154.00	0	22,262	0.00%
2022/01/04	3	155.17	0	0.00	152.50	3	23,353	0.01%
2022/01/03	5.1	156.48	8	154.38	156.50	-3	24,034	-0.01%
2021/12/30	2	153.00	0	0.00	155.50	2	24,047	0.01%
2021/12/29	6	154.00	0	0.00	154.00	6	24,031	0.02%
2021/12/27	1	158.00	1	159.00	155.00	0	24,009	0.00%
2021/12/23	4	157.00	3	157.00	155.00	1	23,949	0.00%
2021/12/22	5	157.20	5	157.20	157.00	0	23,896	0.00%
2021/12/21	9	153.61	36	152.53	155.00	-27	23,739	-0.11%
2021/12/20	15	157.13	2	154.50	153.50	13	23,512	0.06%
2021/12/17	5	155.50	7	155.14	154.50	-2	23,365	-0.01%
2021/12/16	61	159.88	59	158.74	158.00	2	23,232	0.01%
2021/12/15	3	152.00	4	152.50	152.50	-1	22,701	0.00%
2021/12/14	9	152.78	22	153.61	151.50	-13	22,456	-0.06%
2021/12/13	10	156.80	11	159.55	160.00	-1	22,105	0.00%
2021/12/10	8	149.50	8	152.19	152.50	0	21,555	0.00%
2021/12/09	17	147.35	22.1	147.93	148.00	-5.1	21,107	-0.02%
2021/12/08	11	140.64	17.2	140.78	142.50	-6.2	20,581	-0.03%
2021/12/07	2.2	132.82	1	133.00	132.50	1.2	20,071	0.01%
2021/12/06	9	134.11	1	134.00	134.50	8	19,908	0.04%
2021/12/03	3	141.00	3	140.67	141.00	0	19,687	0.00%
2021/12/02	3	136.83	0	0.00	136.50	3	19,627	0.02%
2021/11/30	6	137.50	1	138.00	136.00	5	19,466	0.03%
2021/11/29	13	131.15	5	131.40	132.00	8	19,444	0.04%
2021/11/25	4	134.50	4	133.50	134.00	0	19,277	0.00%
2021/11/24	1	134.50	1	134.00	134.00	0	19,241	0.00%
2021/11/23	4	133.50	7	134.64	134.50	-3	19,141	-0.02%
2021/11/22	8	142.44	9	138.28	138.00	-1	18,983	-0.01%
2021/11/19	4	142.50	6	141.92	141.00	-2	18,878	-0.01%
2021/11/18	9	144.50	9	143.61	138.50	0	18,774	0.00%
2021/11/17	2	140.25	3	142.50	143.00	-1	18,459	-0.01%
2021/11/16	13	139.96	10.3	138.58	140.50	2.8	18,248	0.02%
2021/11/15	10	139.30	8	138.50	136.00	2	17,904	0.01%
2021/11/12	13	132.35	22	133.23	135.50	-9	17,418	-0.05%
2021/11/11	13	139.38	18.2	138.56	137.00	-5.2	16,805	-0.03%
2021/11/10	3	136.67	5.1	138.72	139.00	-2.1	16,617	-0.01%
2021/11/09	69	136.67	67	135.81	136.50	2	16,104	0.01%
2021/11/08	28.1	133.47	40	130.50	133.50	-11.9	15,262	-0.08%
2021/11/05	44	125.64	75.1	124.31	124.00	-31.1	14,409	-0.22%
2021/11/04	25	121.94	21	123.90	121.00	4	13,781	0.03%
2021/11/03	17	122.06	9	121.44	123.00	8	13,598	0.06%
2021/11/02	19	120.00	2	122.50	118.50	17	13,020	0.13%
2021/11/01	22	118.91	4	118.25	119.50	18	12,583	0.14%
2021/10/29	7	109.93	37	108.41	112.50	-30	11,904	-0.25%
2021/10/28	25	107.84	14	107.79	107.50	11	11,594	0.09%
2021/10/27	24	107.13	3	107.67	108.00	21	11,525	0.18%
2021/10/26	5	105.60	7	107.29	105.50	-2	11,465	-0.02%
2021/10/25	4	103.63	3	104.83	104.00	1	11,395	0.01%
2021/10/22	29	106.43	8	106.56	105.00	21	11,377	0.18%
2021/10/21	12	113.04	11	112.05	106.50	1	11,294	0.01%
2021/10/20	0	0.00	1	111.00	110.00	-1	10,860	-0.01%
2021/10/19	11	108.59	11.1	108.96	110.00	-0.1	10,784	0.00%
2021/10/18	23	110.20	25	109.22	107.00	-2	10,665	-0.02%
2021/10/15	1	106.50	3	107.17	107.00	-2	10,137	-0.02%
2021/10/14	4	105.13	4	104.88	104.50	0	9,964	0.00%
2021/10/13	24	105.25	27	105.59	107.00	-3	9,776	-0.03%
2021/10/12	36	104.21	37	103.36	105.00	-1	9,222	-0.01%
2021/10/08	12	97.08	19	97.58	100.50	-7	8,078	-0.09%
2021/10/07	0	0.00	1	91.80	91.80	-1	7,290	-0.01%
2021/10/06	1	83.70	0	0.00	83.50	1	7,296	0.01%
2021/09/29	2	87.00	0	0.00	86.90	2	7,877	0.03%
2021/09/28	1	89.50	0	0.00	89.70	1	7,928	0.01%
2021/09/24	2	92.80	0	0.00	92.10	2	7,949	0.03%
2021/09/23	2	92.00	4	92.83	93.00	-2	7,945	-0.03%
2021/09/22	0	0.00	1	90.80	91.00	-1	7,995	-0.01%
2021/09/16	2	90.90	2	90.10	90.90	0	8,304	0.00%
2021/09/15	2	89.20	0	0.00	89.00	2	8,329	0.02%
2021/09/08	2	88.00	0	0.00	87.70	2	9,669	0.02%
2021/09/07	0	0.00	1	92.80	91.30	-1	9,625	-0.01%
2021/09/03	0	0.00	6	90.08	90.20	-6	9,531	-0.06%
2021/09/02	2	90.80	0	0.00	88.80	2	9,559	0.02%
2021/09/01	0	0.00	1	89.30	91.50	-1	9,567	-0.01%
2021/08/30	6	85.22	0	0.00	85.30	6	9,551	0.06%
2021/08/27	0.1	86.30	0	0.00	86.30	0.1	9,540	0.00%
2021/08/26	1	86.20	0	0.00	86.00	1	9,584	0.01%
2021/08/24	0	0.00	1	86.00	86.20	-1	9,735	-0.01%
2021/08/19	1	83.40	0	0.00	83.10	1	9,724	0.01%
2021/08/18	1	84.10	4	84.13	86.40	-3	9,819	-0.03%
2021/08/17	2	87.00	2	86.20	85.60	0	10,014	0.00%
2021/08/16	1	86.80	0	0.00	88.10	1	10,070	0.01%
2021/08/11	2	94.60	1	96.10	92.80	1	10,843	0.01%
2021/08/09	1	99.60	1	100.50	99.10	0	11,543	0.00%
2021/08/06	2	97.80	0	0.00	97.90	2	11,848	0.02%
2021/08/03	1	98.30	1	99.20	98.50	0	12,714	0.00%
2021/08/02	2	100.15	0	0.00	99.50	2	13,015	0.02%
2021/07/30	2	100.20	1	99.40	100.00	1	13,181	0.01%
2021/07/29	1	98.90	2	102.00	98.80	-1	13,315	-0.01%
2021/07/28	2	99.00	0	0.00	99.50	2	13,431	0.01%
2021/07/27	11	102.59	3	101.67	101.00	8	13,611	0.06%
2021/07/26	1	98.30	1	101.50	101.00	0	13,723	0.00%
2021/07/22	0	0.00	1	97.30	97.30	-1	13,652	-0.01%
2021/07/21	3	97.40	2	97.60	96.10	1	13,730	0.01%
2021/07/20	1.2	98.92	0	0.00	98.90	1.2	13,774	0.01%
2021/07/19	2	97.00	3	99.67	100.00	-1	13,920	-0.01%
2021/07/16	2	97.00	3	98.00	97.80	-1	13,929	-0.01%
2021/07/14	4	95.83	0	0.00	95.30	4	14,038	0.03%
2021/07/13	2	98.75	7	97.31	97.20	-5	14,178	-0.04%
2021/07/12	2	98.75	2	98.60	97.60	0	14,447	0.00%
2021/07/09	5	101.40	0	0.00	101.00	5	14,393	0.03%
2021/07/08	2.3	105.85	0	0.00	105.50	2.3	14,472	0.02%
2021/07/07	3	112.00	4	112.00	113.00	-1	14,399	-0.01%
2021/07/06	1	112.00	0	0.00	112.50	1	14,384	0.01%
2021/07/05	2	110.50	1	109.00	111.50	1	14,430	0.01%
2021/07/02	0.1	108.00	0.1	106.50	107.00	0	14,340	0.00%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	1	109.00	1	107.00	106.50	0	14,334	0.00%
2021/06/28	0	0.00	2	107.00	110.00	-2	14,388	-0.01%
2021/06/25	5	109.20	1	108.50	108.50	4	14,245	0.03%
2021/06/23	1	111.00	0	0.00	110.50	1	14,188	0.01%
2021/06/22	6	114.33	7	115.57	111.00	-1	14,126	-0.01%
2021/06/21	4	120.13	0	0.00	118.00	4	13,793	0.03%
2021/06/18	5	119.80	12	121.04	125.00	-7	13,541	-0.05%
2021/06/17	4	115.00	2	113.00	116.00	2	13,286	0.02%
2021/06/16	0	0.00	1	111.50	112.00	-1	13,203	-0.01%
2021/06/11	5	111.20	2	111.00	111.00	3	13,419	0.02%
2021/06/10	1	113.50	0	0.00	114.00	1	13,623	0.01%
2021/06/09	2	114.00	4.5	113.89	113.50	-2.5	13,743	-0.02%
2021/06/08	6	113.17	1	112.50	110.50	5	13,739	0.04%
2021/06/04	1	112.50	2	113.00	112.00	-1	14,326	-0.01%
2021/06/03	1	113.00	3	112.83	114.00	-2	14,526	-0.01%
2021/06/02	4.1	111.46	1	110.50	110.00	3.1	14,698	0.02%
2021/06/01	1	114.00	11	113.77	113.50	-10	14,626	-0.07%
2021/05/31	3	109.50	0	0.00	110.00	3	14,522	0.02%
2021/05/28	2	108.50	2	107.75	108.00	0	14,490	0.00%
2021/05/27	1	105.50	5	103.60	105.00	-4	14,401	-0.03%
2021/05/26	9.5	104.58	2	103.75	103.00	7.5	14,398	0.05%
2021/05/25	3	105.17	2	108.00	106.00	1	14,306	0.01%
2021/05/24	3	97.43	2	98.20	99.10	1	14,150	0.01%
2021/05/21	1	97.80	0	0.00	99.60	1	14,500	0.01%
2021/05/20	6	102.50	5	102.70	102.00	1	14,231	0.01%
2021/05/19	2	113.75	2	113.50	113.00	0	13,924	0.00%
2021/05/18	25	113.14	25	113.24	115.00	0	13,880	0.00%
2021/05/17	10	106.35	7	106.29	106.50	3	13,825	0.02%
2021/05/14	1	106.00	2	102.75	100.00	-1	13,398	-0.01%
2021/05/13	7	95.44	5.2	95.88	97.20	1.8	13,010	0.01%
2021/05/12	0.1	104.00	1	104.00	104.00	-0.9	12,347	-0.01%
2021/05/11	1	117.00	0	0.00	115.50	1	12,296	0.01%
2021/05/10	3	126.67	4	128.00	128.00	-1	12,100	-0.01%
2021/05/07	0.1	122.00	0	0.00	122.00	0.1	11,789	0.00%
2021/05/06	2	121.25	0	0.00	120.00	2	11,685	0.02%
2021/05/05	1	127.50	5	125.40	123.50	-4	11,554	-0.03%
2021/05/04	1	123.00	1	122.00	121.50	0	11,406	0.00%
2021/05/03	12	129.17	8	130.50	125.00	4	11,245	0.04%
2021/04/29	1	120.50	3	121.00	123.00	-2	11,012	-0.02%
2021/04/28	0	0.00	5	118.50	120.50	-5	10,953	-0.05%
2021/04/27	1	119.00	3	116.33	119.00	-2	10,947	-0.02%
2021/04/26	10	111.95	2.1	115.95	117.00	7.9	10,762	0.07%
2021/04/23	2	111.00	2	110.25	111.00	0	10,613	0.00%
2021/04/22	1	104.00	1	108.50	104.00	0	10,485	0.00%
2021/04/21	1	106.00	0	0.00	106.50	1	10,433	0.01%
2021/04/20	1.1	106.16	0	0.00	108.00	1.1	10,536	0.01%
2021/04/16	2	114.25	7	115.43	115.50	-5	10,319	-0.05%
2021/04/15	0	0.00	1	108.50	108.00	-1	10,045	-0.01%
2021/04/14	3	104.83	70.1	103.69	107.50	-67.1	9,963	-0.67%
2021/04/13	3	102.00	13	105.15	101.50	-10	9,837	-0.10%
2021/04/12	4	104.63	19.2	105.42	104.00	-15.2	9,844	-0.15%
2021/04/09	1	101.00	20	102.50	102.00	-19	9,781	-0.19%
2021/04/08	0.1	98.80	0	99.60	98.80	0.1	9,660	0.00%
2021/04/07	3	100.00	0.2	100.00	100.50	2.8	9,626	0.03%
2021/04/06	0	99.70	0	0.00	99.60	0	9,614	0.00%
2021/03/31	1	98.20	2	98.85	99.80	-1	9,513	-0.01%
2021/03/29	1	97.80	2	97.40	97.50	-1	9,386	-0.01%
2021/03/25	1.2	94.61	0	0.00	94.80	1.2	9,360	0.01%
2021/03/23	0	95.70	0	0.00	96.70	0	9,391	0.00%
2021/03/17	25.2	95.24	22	95.65	93.70	3.2	9,111	0.04%
2021/03/16	5	92.90	4	95.15	95.50	1	9,134	0.01%
2021/03/15	1.1	96.14	1	95.90	94.70	0.1	9,070	0.00%
2021/03/12	3	94.70	1	94.10	93.50	2	9,105	0.02%
2021/03/11	0	0.00	8.3	95.30	95.80	-8.3	9,014	-0.09%
2021/03/10	3	90.30	10	92.41	92.40	-7	8,729	-0.08%
2021/03/09	1	91.10	12	89.81	90.60	-11	8,454	-0.13%
2021/03/08	2	88.20	5	88.88	87.40	-3	8,222	-0.04%
2021/03/05	5.1	84.15	1	84.20	85.40	4.1	8,024	0.05%
2021/03/04	4	84.75	0	0.00	85.00	4	8,003	0.05%
2021/03/03	19	84.82	8	84.43	84.60	11	8,022	0.14%
2021/03/02	42	86.35	21	86.80	85.30	21	7,980	0.26%
2021/02/26	7	86.36	0	0.00	87.00	7	7,937	0.09%
2021/02/25	2	87.65	3	90.00	88.00	-1	7,912	-0.01%
2021/02/24	14	88.81	0	0.00	88.20	14	8,013	0.17%
2021/02/23	18	87.03	4	91.55	90.20	14	8,056	0.17%
2021/02/22	26	86.31	2	86.45	87.80	24	7,612	0.32%
2021/02/19	21	83.91	1	84.40	85.00	20	7,414	0.27%
2021/02/18	9.2	84.27	6	84.93	85.30	3.2	7,308	0.04%
2021/02/17	1	82.60	3	83.80	85.10	-2	7,090	-0.03%
2021/02/02	1	78.20	0	0.00	78.10	1	6,707	0.01%
2021/02/01	0	0.00	1	76.80	77.20	-1	6,705	-0.01%
2021/01/27	1	80.50	0	0.00	80.20	1	6,585	0.02%
2021/01/26	0	0.00	1	80.90	79.60	-1	6,558	-0.02%
2021/01/21	1	76.30	1	74.80	76.10	0	6,645	0.00%
2021/01/20	1	77.20	0	77.50	76.00	1	7,126	0.01%
2021/01/18	1.2	79.35	1	79.20	79.00	0.2	7,009	0.00%
2021/01/15	1	79.70	1	80.90	79.90	0	6,970	0.00%
2021/01/13	2	80.80	1	80.60	81.30	1	6,921	0.01%
2021/01/05	0	0.00	2	78.90	78.90	-2	6,566	-0.03%
2020/12/28	0	0.00	2	77.40	77.60	-2	6,546	-0.03%
2020/12/25	1	76.50	5	76.64	76.60	-4	6,659	-0.06%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/22	1	77.30	0	0.00	76.60	1	7,019	0.01%
2020/12/21	1	78.50	0	0.00	78.50	1	7,021	0.01%
2020/12/18	1	79.80	0	0.00	80.40	1	6,925	0.01%
2020/12/17	2	79.70	2	79.80	79.60	0	6,819	0.00%
2020/12/15	2	77.50	0	0.00	77.60	2	6,734	0.03%
2020/12/14	1	77.00	0	0.00	77.10	1	6,662	0.02%
2020/12/11	1	77.00	0	0.00	76.90	1	6,681	0.01%
2020/12/10	1	78.50	2	78.00	78.30	-1	6,647	-0.02%
2020/12/09	1	79.30	0	0.00	80.00	1	6,642	0.02%
2020/12/08	3	82.50	4	84.25	81.80	-1	6,544	-0.02%
2020/12/07	1	79.10	5	80.56	81.10	-4	6,359	-0.06%
2020/12/04	1	79.40	0	0.00	80.10	1	6,429	0.02%
2020/12/02	0	0.00	1	79.20	78.90	-1	6,501	-0.02%
2020/12/01	0	0.00	1	79.30	78.80	-1	6,622	-0.02%
2020/11/30	3	79.10	0	0.00	78.50	3	6,923	0.04%
2020/11/27	0	0.00	1	79.40	79.50	-1	7,176	-0.01%
2020/11/24	1	78.30	3	79.00	78.10	-2	7,298	-0.03%
2020/11/23	0	0.00	3	80.90	79.90	-3	7,265	-0.04%
2020/11/20	1	75.00	5	76.08	79.50	-4	7,224	-0.06%
2020/11/19	3	76.43	0	0.00	75.60	3	7,241	0.04%
2020/11/17	0	0.00	1	74.60	74.70	-1	7,387	-0.01%
2020/11/16	1	74.00	1	74.50	73.90	0	7,636	0.00%
2020/11/13	1	73.60	0	0.00	73.60	1	7,980	0.01%
2020/11/12	1	72.90	0	0.00	73.00	1	8,477	0.01%
2020/11/11	0	0.00	1	72.90	73.10	-1	8,871	-0.01%
2020/11/10	1	72.10	0	0.00	72.60	1	9,046	0.01%
2020/11/09	3	73.70	1	73.90	73.80	2	9,208	0.02%
2020/11/06	1	72.60	3	73.03	72.70	-2	9,255	-0.02%
2020/11/05	4	72.45	0	0.00	72.00	4	9,277	0.04%
2020/11/03	2	71.85	0	0.00	71.60	2	9,392	0.02%
2020/11/02	0	0.00	1	70.50	71.70	-1	9,475	-0.01%
2020/10/29	7	69.73	7	70.37	71.30	0	9,498	0.00%
2020/10/28	4	73.13	0	0.00	71.90	4	9,376	0.04%
2020/10/20	0	0.00	2	78.90	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	3	77.83	77.90	-3	10,231	-0.03%
2020/10/15	1	77.20	1	77.30	77.50	0	10,417	0.00%
2020/10/14	0	0.00	1	78.00	79.00	-1	10,478	-0.01%
2020/10/13	1	76.10	2	77.15	76.50	-1	10,481	-0.01%
2020/10/12	2	76.25	1	76.60	76.00	1	10,497	0.01%
2020/10/08	2	78.00	5	77.74	77.20	-3	10,629	-0.03%
2020/10/06	3	76.50	1	76.80	76.70	2	11,080	0.02%
2020/09/30	1	75.10	0	0.00	75.50	1	11,254	0.01%
2020/09/29	1	77.00	0	0.00	76.30	1	11,275	0.01%
2020/09/25	1	74.30	1	77.80	75.40	0	11,178	0.00%
2020/09/24	0	0.00	1	78.00	77.60	-1	11,240	-0.01%
2020/09/22	0	0.00	2	80.80	80.80	-2	11,511	-0.02%
2020/09/16	4	82.38	4	82.68	80.90	0	11,997	0.00%
2020/09/15	1	81.20	2.1	81.40	81.30	-1.1	12,148	-0.01%
2020/09/14	2	80.65	2	81.15	80.60	0	12,192	0.00%
2020/09/11	0	0.00	0.3	79.20	79.20	-0.3	12,108	0.00%
2020/09/10	1	79.50	0	0.00	77.60	1	12,109	0.01%
2020/09/08	0	0.00	1	77.80	77.60	-1	12,117	-0.01%
2020/09/07	7	79.91	1	81.20	79.10	6	12,086	0.05%
2020/09/04	1	82.70	2	82.65	82.80	-1	12,063	-0.01%
2020/09/03	3	86.33	4	84.50	85.10	-1	12,021	-0.01%
2020/09/02	8	83.90	2	82.70	82.60	6	11,870	0.05%
2020/09/01	4	86.10	2	85.60	85.70	2	12,056	0.02%
2020/08/31	3	85.90	4	87.55	84.90	-1	12,498	-0.01%
2020/08/28	2	86.75	1	86.50	86.20	1	12,528	0.01%
2020/08/27	5	88.90	19	89.07	89.70	-14	12,491	-0.11%
2020/08/26	15	89.09	0	0.00	88.30	15	12,498	0.12%
2020/08/25	11	88.74	8	90.86	91.50	3	12,417	0.02%
2020/08/24	0	0.00	2	85.30	86.60	-2	12,271	-0.02%
2020/08/21	3	85.37	3	84.83	85.30	0	12,308	0.00%
2020/08/19	0	88.80	3	89.10	88.80	-3	12,143	-0.02%
2020/08/18	27	90.59	15	90.67	91.40	12	11,859	0.10%
2020/08/17	6	90.63	3	86.93	86.50	3	11,437	0.03%
2020/08/14	6	84.38	5	85.26	85.50	1	11,215	0.01%
2020/08/13	5	83.74	6.3	83.84	84.00	-1.3	11,144	-0.01%
2020/08/10	2	80.05	92	81.27	80.10	-90	11,944	-0.75%
2020/08/07	0	0.00	1	84.50	82.40	-1	12,239	-0.01%
2020/08/06	8.2	83.37	2	83.30	82.50	6.2	12,885	0.05%
2020/08/05	0	0.00	2	85.55	85.50	-2	13,069	-0.02%
2020/08/04	2	83.60	2	83.90	84.60	0	13,077	0.00%
2020/08/03	9	82.49	0	0.00	82.50	9	13,113	0.07%
2020/07/31	5	84.10	0	0.00	84.00	5	13,029	0.04%
2020/07/30	0	0.00	1	85.60	86.50	-1	12,979	-0.01%
2020/07/29	1	83.60	0.7	83.50	83.60	0.3	12,920	0.00%
2020/07/28	0.2	83.70	1	85.00	84.40	-0.8	12,794	-0.01%
2020/07/27	0	0.00	3	84.47	84.70	-3	12,699	-0.02%
2020/07/24	6	83.17	13	85.61	82.40	-7	12,506	-0.06%
2020/07/23	20	76.90	19	77.45	78.70	1	12,017	0.01%
2020/07/22	18	74.92	10	75.80	75.30	8	11,727	0.07%
2020/07/21	15	74.33	0	0.00	74.40	15	11,633	0.13%
2020/07/20	12.3	72.95	2	72.65	73.90	10.3	11,496	0.09%
2020/07/17	13	73.40	6	72.85	73.20	7	11,448	0.06%
2020/07/16	21	72.46	10	73.10	72.10	11	11,417	0.10%
2020/07/15	17	72.24	2	72.65	72.00	15	11,392	0.13%
2020/07/14	19	73.93	8	73.65	73.70	11	11,340	0.10%
2020/07/13	6	74.97	0.2	72.20	72.10	5.9	11,228	0.05%
2020/07/10	0	0.00	2	72.05	72.00	-2	11,055	-0.02%
2020/07/09	1	70.50	2	70.80	70.80	-1	11,008	-0.01%
2020/07/08	6	71.20	5	71.66	71.40	1	10,907	0.01%
2020/07/07	2	70.80	8	70.81	70.50	-6	10,759	-0.06%
2020/07/06	0	0.00	2	72.05	71.70	-2	10,716	-0.02%
2020/07/03	3	71.73	2	71.65	70.30	1	10,669	0.01%
2020/07/02	4	68.55	2	68.60	69.30	2	10,545	0.02%
2020/07/01	0	0.00	4	67.63	68.10	-4	10,512	-0.04%
2020/06/29	0	0.00	3	65.70	66.00	-3	10,749	-0.03%
2020/06/24	4	65.83	0	0.00	65.40	4	10,793	0.04%
2020/06/23	4	65.78	4	66.60	66.90	0	10,835	0.00%
2020/06/22	0	0.00	9	64.61	65.10	-9	10,675	-0.08%
2020/06/19	11.4	63.97	2	63.20	63.00	9.4	10,546	0.09%
2020/06/18	3	64.50	1	64.40	64.80	2	10,482	0.02%
2020/06/17	1	64.30	0	0.00	64.50	1	10,439	0.01%
2020/06/16	2	63.20	2	64.00	64.90	0	10,415	0.00%
2020/06/15	3	63.00	6	63.08	62.30	-3	10,383	-0.03%
2020/06/12	0	0.00	36	61.95	63.00	-36	10,376	-0.35%
2020/06/11	5	62.80	3	61.70	61.70	2	10,349	0.02%
2020/06/09	18	63.81	17	63.62	63.50	1	10,246	0.01%
2020/06/08	10	67.57	1	68.90	64.30	9	10,178	0.09%
2020/06/05	3	67.53	6	67.40	69.10	-3	9,742	-0.03%
2020/06/04	1	62.80	2	63.05	62.90	-1	9,343	-0.01%
2020/06/03	1	62.10	2	61.90	62.40	-1	9,305	-0.01%
2020/06/02	2	60.60	3	61.33	61.80	-1	9,274	-0.01%
2020/06/01	0	0.00	3	60.97	61.60	-3	9,252	-0.03%
2020/05/29	2	59.70	1	60.80	59.00	1	9,246	0.01%
2020/05/28	2	60.10	0	0.00	59.60	2	9,175	0.02%
2020/05/27	5	62.78	1	60.90	61.30	4	9,125	0.04%
2020/05/25	28	62.48	45	62.25	63.10	-17	9,010	-0.19%
2020/05/22	0.4	61.40	0	0.00	61.40	0.4	8,966	0.00%
2020/05/21	2.4	63.35	0	0.00	63.50	2.4	8,986	0.03%
2020/05/20	1	62.50	0	0.00	62.60	1	9,153	0.01%
2020/05/18	1	61.00	5	61.00	62.00	-4	9,321	-0.04%
2020/05/15	18	61.80	29	61.50	62.40	-11	9,073	-0.12%
2020/05/14	42	60.00	36	60.16	58.90	6	8,670	0.07%
2020/05/13	6	57.15	7	58.97	59.50	-1	8,548	-0.01%
2020/05/12	2	54.15	7	54.37	55.80	-5	8,300	-0.06%
2020/05/11	0	0.00	8.4	53.16	53.10	-8.4	8,239	-0.10%
2020/05/08	1	51.80	1	52.50	52.00	0	8,525	0.00%
2020/05/07	2	50.60	0	0.00	51.20	2	8,832	0.02%
2020/05/05	3	51.37	2	51.10	51.10	1	8,853	0.01%
2020/04/29	5	51.60	0	0.00	51.80	5	8,872	0.06%
2020/04/28	1	52.00	0	0.00	52.20	1	8,850	0.01%
2020/04/27	0	0.00	1	52.90	52.90	-1	8,901	-0.01%
2020/04/24	2	52.60	0	0.00	52.10	2	8,996	0.02%
2020/04/23	1.5	51.72	1	52.70	52.40	0.5	9,098	0.01%
2020/04/22	2	51.15	0	0.00	51.70	2	9,145	0.02%
2020/04/21	1	52.40	0	0.00	52.10	1	9,078	0.01%
2020/04/20	0	0.00	1	54.40	54.50	-1	9,017	-0.01%
2020/04/17	1	53.50	0	0.00	53.20	1	8,961	0.01%
2020/04/16	0	0.00	1	54.00	54.00	-1	8,864	-0.01%
2020/04/15	0	0.00	1	53.50	54.00	-1	8,778	-0.01%
2020/04/10	1	50.00	0	0.00	50.90	1	8,574	0.01%
2020/04/09	0	0.00	1	51.40	50.50	-1	8,580	-0.01%
2020/04/08	1.5	51.10	0	0.00	51.20	1.5	8,555	0.02%
2020/04/07	1.5	52.03	0	0.00	51.70	1.5	8,548	0.02%
2020/04/01	1	52.30	3	52.50	52.50	-2	8,404	-0.02%
2020/03/31	2	50.13	3	50.33	51.00	-1	8,180	-0.01%
2020/03/30	2	46.83	1	46.60	46.85	1	7,938	0.01%
2020/03/27	1	45.50	4	46.28	46.85	-3	7,876	-0.04%
2020/03/26	1	42.75	3	44.08	44.20	-2	7,753	-0.03%
2020/03/24	4	39.74	0	0.00	39.65	4	7,664	0.05%
2020/03/17	0	0.00	2	43.00	42.60	-2	7,660	-0.03%
2020/03/12	4	47.64	2	47.65	47.55	2	7,448	0.03%
2020/03/11	8	50.06	1	50.20	49.40	7	7,319	0.10%
2020/03/10	6	49.10	0	0.00	49.60	6	7,263	0.08%
2020/03/09	2	51.25	0	0.00	50.10	2	7,117	0.03%
2020/03/06	1	52.70	2	52.60	52.60	-1	7,020	-0.01%
2020/03/03	0	0.00	0.4	52.70	52.60	-0.4	6,897	-0.01%
2020/03/02	1	52.50	0.5	52.20	52.20	0.6	6,841	0.01%
2020/02/27	0	0.00	4	52.43	52.10	-4	6,759	-0.06%
2020/02/26	0	0.00	49	53.69	53.90	-49	6,686	-0.73%
2020/02/25	9	54.53	0	0.00	54.40	9	6,672	0.13%
2020/02/24	0	0.00	5	55.30	55.30	-5	6,702	-0.07%
2020/02/21	1	55.20	0	0.00	54.90	1	6,633	0.02%
2020/02/20	0	0.00	3	56.87	58.00	-3	6,321	-0.05%
2020/02/19	4.4	59.04	2	58.00	57.70	2.4	6,154	0.04%
2020/02/17	0	0.00	1	58.70	58.70	-1	5,922	-0.02%
2020/02/14	5	58.90	5	58.30	58.90	0	5,789	0.00%
2020/02/13	1	59.50	3	57.93	59.00	-2	5,527	-0.04%
2020/02/12	2	56.50	1	56.10	56.00	1	5,085	0.02%
2020/02/11	2	55.15	3	55.13	55.80	-1	4,882	-0.02%
2020/02/10	1	54.10	9	52.82	54.30	-8	4,523	-0.18%
2020/02/06	0	0.00	4	51.90	52.20	-4	4,323	-0.09%
2020/02/05	0	0.00	3	51.90	51.40	-3	4,346	-0.07%
2020/02/03	1	50.20	1	50.80	51.10	0	4,300	0.00%
2020/01/31	0	0.00	1	51.60	51.20	-1	4,330	-0.02%
2020/01/30	0.5	50.80	0	0.00	50.80	0.5	4,358	0.01%
2020/01/20	0	0.00	1	52.50	52.20	-1	4,395	-0.02%
2020/01/17	1	52.00	5	51.90	51.90	-4	4,311	-0.09%
2020/01/16	1	51.20	1	51.50	51.20	0	4,218	0.00%
2020/01/15	10	50.50	0	0.00	50.40	10	4,204	0.24%
2020/01/08	1	50.20	16	50.10	50.30	-15	4,419	-0.34%
2020/01/06	1	50.00	0	0.00	50.00	1	4,421	0.02%
2020/01/03	0	0.00	2	50.10	50.20	-2	4,428	-0.05%
2020/01/02	20	50.20	0	0.00	50.00	20	4,433	0.45%
2019/12/31	1	49.70	0	0.00	49.70	1	4,409	0.02%
2019/12/30	1	50.20	0	0.00	50.10	1	4,382	0.02%
2019/12/24	0	0.00	3.5	50.90	50.80	-3.5	4,499	-0.08%
2019/12/23	1	51.10	0	0.00	50.90	1	4,519	0.02%
2019/12/19	0	0.00	2	53.00	52.40	-2	4,869	-0.04%
2019/12/18	0	0.00	16	51.90	52.70	-16	4,889	-0.33%
2019/12/17	1	51.30	0	0.00	51.40	1	4,738	0.02%
2019/12/12	5	51.20	0	0.00	50.80	5	4,715	0.11%
2019/12/09	1	50.80	0	0.00	50.70	1	4,863	0.02%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/27	6	51.32	1	51.40	51.30	5	5,545	0.09%
2019/11/26	15	51.40	0	0.00	51.40	15	5,572	0.27%
2019/11/21	0	0.00	1	52.20	51.80	-1	5,816	-0.02%
2019/11/20	10	50.80	0	0.00	51.10	10	5,795	0.17%
2019/11/19	4	50.70	4	50.50	50.80	0	5,872	0.00%
2019/11/15	1	49.05	0	0.00	49.05	1	6,428	0.02%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/12	0	0.00	10	51.00	51.30	-10	6,907	-0.14%
2019/11/11	10	50.90	21	51.40	51.30	-11	7,085	-0.16%
2019/11/07	10	51.10	4	51.50	51.10	6	7,432	0.08%
2019/11/06	1	51.80	0	0.00	51.90	1	7,483	0.01%
2019/11/05	6	52.82	0	0.00	52.60	6	7,449	0.08%
2019/11/04	2	52.10	0	0.00	52.30	2	7,357	0.03%
2019/10/31	10	50.90	4	50.90	50.90	6	7,342	0.08%
2019/10/28	1	52.00	4	51.48	51.50	-3	7,324	-0.04%
2019/10/22	0	0.00	1	50.30	50.00	-1	7,270	-0.01%
2019/10/21	0	0.00	0.4	49.40	49.30	-0.4	7,251	-0.01%
2019/10/17	1	48.90	0	0.00	49.30	1	7,309	0.01%
2019/10/16	1	49.55	0	0.00	49.20	1	7,294	0.01%
2019/10/09	3	49.65	0	0.00	49.35	3	7,571	0.04%
2019/10/07	3	50.20	0	0.00	50.20	3	7,754	0.04%
2019/09/27	1	50.00	0	0.00	49.65	1	8,032	0.01%
2019/09/26	6	51.40	0	0.00	51.10	6	8,010	0.07%
2019/09/24	0	0.00	1	53.00	53.90	-1	7,979	-0.01%
2019/09/23	0	0.00	25.5	51.85	52.30	-25.5	7,952	-0.32%
2019/09/20	1	52.00	8	51.99	51.10	-7	8,281	-0.08%
2019/09/19	21	50.90	1	51.20	50.90	20	8,405	0.24%
2019/09/18	11	51.10	0	0.00	51.10	11	8,555	0.13%
2019/09/16	2	51.80	0	0.00	51.70	2	8,714	0.02%
2019/09/12	3	52.40	0	0.00	52.70	3	8,734	0.03%
2019/09/11	3	52.70	0	0.00	52.30	3	8,823	0.03%
2019/09/09	0	0.00	1	53.40	53.30	-1	8,780	-0.01%
2019/09/06	0	0.00	10	52.50	52.40	-10	8,627	-0.12%
2019/09/05	12	51.86	27	51.79	52.40	-15	8,571	-0.17%
2019/09/04	10	50.70	0	0.00	50.70	10	8,444	0.12%
2019/09/03	10	51.30	0	0.00	51.30	10	8,423	0.12%
2019/09/02	8	51.29	1	51.40	51.40	7	8,407	0.08%
2019/08/30	1	52.70	2	52.90	52.80	-1	8,226	-0.01%
2019/08/29	5.4	52.61	0	0.00	52.60	5.4	8,179	0.07%
2019/08/28	0	0.00	1	52.70	53.00	-1	8,140	-0.01%
2019/08/27	2.5	52.95	0	0.00	52.20	2.5	8,115	0.03%
2019/08/22	0	0.00	1	53.10	53.30	-1	7,829	-0.01%
2019/08/21	1	52.70	1	53.10	53.10	0	7,731	0.00%
2019/08/20	8	52.48	4	52.23	52.80	4	7,524	0.05%
2019/08/16	1	46.75	19	47.59	49.60	-18	6,718	-0.27%
2019/08/15	21	46.45	10	47.10	46.30	11	6,506	0.17%
2019/08/14	7	48.25	0	0.00	48.20	7	6,395	0.11%
2019/08/13	1	49.50	3	49.67	49.40	-2	6,243	-0.03%
2019/08/12	20	47.43	44	49.07	49.45	-24	6,127	-0.39%
2019/08/08	0	0.00	2.4	47.33	46.80	-2.4	5,960	-0.04%
2019/08/07	1	46.50	0	0.00	46.20	1	5,917	0.02%
2019/08/06	0	0.00	0.5	47.00	46.50	-0.5	5,914	-0.01%
2019/08/05	0	0.00	10	45.65	45.60	-10	5,859	-0.17%
2019/08/01	1	46.50	14	45.96	45.55	-13	5,812	-0.22%
2019/07/31	10	46.80	0	0.00	46.80	10	5,744	0.17%
2019/07/30	10	47.30	0	0.00	47.30	10	5,716	0.17%
2019/07/29	16	48.17	5	48.25	48.30	11	5,732	0.19%
2019/07/26	10	48.70	0	0.00	48.70	10	5,685	0.18%
2019/07/25	5	48.75	15	49.49	48.75	-10	5,664	-0.18%
2019/07/24	0	0.00	15	49.38	48.90	-15	5,604	-0.27%
2019/07/23	0	0.00	20	49.02	49.00	-20	5,588	-0.36%
2019/07/19	17	48.38	5	47.88	48.20	12	5,577	0.22%
2019/07/18	10	48.53	0	0.00	48.05	10	5,493	0.18%
2019/07/17	10	48.90	0	0.00	48.90	10	5,448	0.18%
2019/07/16	11	48.87	0	0.00	48.80	11	5,380	0.20%
2019/07/15	2	50.00	0	0.00	49.90	2	5,272	0.04%
2019/07/11	0	0.00	2	53.00	52.80	-2	5,063	-0.04%
2019/07/10	0	0.00	11	53.11	52.50	-11	5,002	-0.22%
2019/07/09	3	53.70	0	0.00	52.30	3	4,972	0.06%
2019/07/08	17	54.82	0	0.00	54.80	17	4,894	0.35%
2019/07/05	49.4	54.82	53	54.50	54.70	-3.6	4,867	-0.07%
2019/07/04	0	0.00	1	55.50	54.60	-1	4,792	-0.02%
2019/07/03	1	54.20	0	0.00	54.40	1	4,751	0.02%
2019/07/02	1.5	53.31	7	53.81	54.20	-5.5	4,750	-0.12%
2019/07/01	25	53.76	21	54.01	53.80	4	4,823	0.08%
2019/06/28	12	53.18	1	52.50	53.20	11	4,739	0.23%
2019/06/27	14	52.48	28	52.60	53.40	-14	4,581	-0.31%
2019/06/26	0	0.00	6	49.21	50.00	-6	4,170	-0.14%
2019/06/25	1	47.85	22	47.77	47.75	-21	3,984	-0.53%
2019/06/24	11	46.85	5	47.10	46.90	6	3,885	0.15%
2019/06/21	13	46.62	0	0.00	46.40	13	3,819	0.34%
2019/06/20	7	47.62	1	47.70	47.50	6	3,768	0.16%
2019/06/19	1	48.40	10	48.04	48.50	-9	3,870	-0.23%
2019/06/18	0	0.00	6	46.79	47.05	-6	4,005	-0.15%
2019/06/10	4	45.29	0	0.00	45.20	4	4,144	0.10%
2019/06/05	1	44.90	0	0.00	44.85	1	4,237	0.02%
2019/05/29	5	44.89	0	0.00	44.40	5	4,598	0.11%
2019/05/28	1	46.00	1	46.35	45.35	0	4,723	0.00%
2019/05/22	0	0.00	1	45.30	44.90	-1	5,607	-0.02%
2019/05/17	0	0.00	1	45.10	44.90	-1	6,113	-0.02%
2019/05/16	3	45.50	1	46.65	44.95	2	6,412	0.03%
2019/05/15	2	47.85	0	0.00	46.80	2	6,446	0.03%
2019/05/14	1	48.00	0	0.00	47.90	1	6,556	0.02%
2019/05/09	3	46.93	0	0.00	47.20	3	6,687	0.04%
2019/05/06	2	48.10	0	0.00	48.05	2	6,786	0.03%
2019/05/02	1	50.10	0	0.00	50.10	1	6,924	0.01%
2019/04/29	0	0.00	2	49.70	49.60	-2	6,982	-0.03%
2019/04/26	4	51.15	1	51.30	50.80	3	6,989	0.04%
2019/04/25	2	51.80	0	0.00	51.30	2	7,103	0.03%
2019/04/24	0	0.00	2	52.55	52.80	-2	7,086	-0.03%
2019/04/17	0	0.00	4	53.03	52.40	-4	7,451	-0.05%
2019/04/16	0	0.00	2	51.75	51.90	-2	7,450	-0.03%
2019/04/10	2	51.20	0	0.00	51.00	2	7,800	0.03%
2019/04/09	6	51.22	4	52.13	52.30	2	7,968	0.03%
2019/04/08	1	52.60	0	0.00	51.40	1	8,215	0.01%
2019/04/03	4	51.43	13	51.48	51.20	-9	8,665	-0.10%
2019/04/01	10	49.45	0	0.00	49.30	10	9,380	0.11%
2019/03/27	0	0.00	2	48.90	49.00	-2	9,779	-0.02%
2019/03/22	0	0.00	4	50.33	50.50	-4	9,734	-0.04%
2019/03/21	1	50.50	1	48.90	50.50	0	9,659	0.00%
2019/03/20	0	0.00	1	48.20	48.00	-1	9,503	-0.01%
2019/03/18	0	0.00	0.5	47.40	47.40	-0.5	9,614	-0.01%
2019/03/12	1	46.95	1	46.90	46.65	0	9,668	0.00%
2019/03/11	1	46.30	0	0.00	46.65	1	9,782	0.01%
2019/03/08	11	46.17	10	46.55	46.35	1	9,850	0.01%
2019/03/07	1	46.70	0	0.00	46.70	1	9,953	0.01%
2019/03/06	0.5	47.75	2	47.85	47.75	-1.5	10,031	-0.01%
2019/03/05	1	48.40	0	0.00	47.75	1	10,119	0.01%
2019/03/04	0	0.00	1	48.75	48.90	-1	10,064	-0.01%
2019/02/27	1.2	48.67	1	47.40	47.90	0.2	10,060	0.00%
2019/02/26	0	0.00	4	48.55	47.70	-4	9,914	-0.04%
2019/02/25	1.3	46.34	1	45.80	46.10	0.3	9,622	0.00%
2019/02/22	4	45.61	7	45.59	45.60	-3	9,614	-0.03%
2019/02/21	1	46.35	0	0.00	45.50	1	9,562	0.01%
2019/02/20	10	45.10	14	45.82	46.00	-4	9,284	-0.04%
2019/02/18	2.5	44.51	1	44.80	44.65	1.5	9,236	0.02%
2019/02/15	4	44.00	4	44.10	44.00	0	9,092	0.00%
2019/02/12	5	41.65	0	0.00	41.70	5	8,571	0.06%
2019/02/11	0	0.00	2	40.63	40.75	-2	8,450	-0.02%
2019/01/28	2	40.05	2	40.20	40.30	0	8,391	0.00%
2019/01/25	4	40.05	1	40.20	40.00	3	8,403	0.04%
2019/01/24	3	40.50	3	40.43	39.95	0	8,410	0.00%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/16	0	0.00	3	39.95	39.70	-3	8,393	-0.04%
2019/01/11	1	39.85	1	40.35	39.50	0	8,398	0.00%
2019/01/10	0	0.00	2	39.70	40.15	-2	8,360	-0.02%
2019/01/09	2	40.23	0	0.00	39.80	2	8,352	0.02%
2019/01/08	1	41.10	3	41.17	40.85	-2	8,174	-0.02%
2019/01/07	2	40.03	0	0.00	41.15	2	8,064	0.02%
2019/01/04	5	38.93	2	38.35	39.20	3	7,973	0.04%
2018/12/28	2	40.08	1	39.90	40.20	1	7,801	0.01%
2018/12/27	2	42.70	8	42.26	40.45	-6	7,688	-0.08%
2018/12/26	12	41.32	3	42.30	41.30	9	7,361	0.12%
2018/12/25	33	43.79	34.5	43.38	44.90	-1.5	6,817	-0.02%
2018/12/24	1	41.50	3	42.12	43.55	-2	6,266	-0.03%
2018/12/22	0.5	39.90	0	0.00	39.70	0.5	5,869	0.01%
2018/12/21	0	0.00	1	38.35	38.75	-1	5,801	-0.02%
2018/12/20	3	37.93	0	0.00	37.55	3	5,515	0.05%
2018/12/13	2	38.70	0	0.00	38.70	2	5,354	0.04%
2018/12/12	0	0.00	1	39.35	39.05	-1	5,307	-0.02%
2018/12/11	9	39.16	8	39.06	39.00	1	5,259	0.02%
2018/12/06	1	40.65	0	0.00	39.20	1	5,147	0.02%
2018/12/04	0	0.00	1	42.10	41.70	-1	5,152	-0.02%
2018/11/28	0	0.00	1	38.10	39.40	-1	4,733	-0.02%
2018/11/27	1	37.15	0	0.00	37.15	1	4,594	0.02%
2018/11/22	0	0.00	1	37.95	38.00	-1	4,684	-0.02%
2018/11/21	1	37.05	0	0.00	37.05	1	4,700	0.02%
2018/11/20	1	37.95	1	38.40	38.25	0	4,633	0.00%
2018/11/16	2	37.15	1	37.70	38.50	1	4,576	0.02%
2018/11/07	0	0.00	7	42.18	42.00	-7	5,234	-0.13%
2018/11/05	1	41.20	0	0.00	41.50	1	5,310	0.02%
2018/11/02	8	43.10	8	43.21	42.05	0	5,347	0.00%
2018/10/31	0	0.00	2	40.23	40.45	-2	5,354	-0.04%
2018/10/30	1	38.85	0	0.00	39.00	1	5,361	0.02%
2018/10/29	0	0.00	10	39.55	39.90	-10	5,366	-0.19%
2018/10/26	0	0.00	1	39.90	40.20	-1	5,447	-0.02%
2018/10/19	0	0.00	4	39.75	40.20	-4	5,771	-0.07%
2018/10/18	11	40.65	0	0.00	40.65	11	6,136	0.18%
2018/10/17	1	41.95	3	40.80	40.65	-2	6,369	-0.03%
2018/10/15	0	0.00	3	42.00	41.75	-3	6,534	-0.05%
2018/10/11	4	42.19	3	42.35	41.70	1	6,817	0.01%
2018/10/09	1	47.10	1	46.70	46.30	0	6,766	0.00%
2018/10/08	0	0.00	5	47.36	47.60	-5	6,735	-0.07%
2018/10/05	2	45.90	0	0.00	46.15	2	6,728	0.03%
2018/10/02	0	0.00	3	49.05	48.80	-3	6,824	-0.04%
2018/10/01	2	48.90	0	0.00	49.20	2	6,911	0.03%
2018/09/27	0	0.00	1	48.15	48.00	-1	7,092	-0.01%
2018/09/26	1	48.25	0	0.00	48.20	1	7,165	0.01%
2018/09/21	8	48.44	0	0.00	48.60	8	7,166	0.11%
2018/09/20	5	48.75	0	0.00	48.60	5	7,211	0.07%
2018/09/18	1	50.10	0	0.00	50.00	1	7,229	0.01%
2018/09/17	2	51.25	0	0.00	51.60	2	7,234	0.03%
2018/09/14	1	51.70	13	49.90	51.90	-12	7,293	-0.16%
2018/09/10	0	0.00	6	49.30	48.95	-6	7,595	-0.08%
2018/09/07	1	50.00	4	51.70	49.70	-3	7,645	-0.04%
2018/09/05	0	0.00	1	52.90	52.30	-1	7,654	-0.01%
2018/09/04	1	52.20	0	0.00	52.30	1	7,692	0.01%
2018/08/29	18	53.41	1	54.40	53.00	17	8,043	0.21%
2018/08/28	0	0.00	2	54.10	53.70	-2	8,093	-0.02%
2018/08/27	1	52.80	0	0.00	52.80	1	8,079	0.01%
2018/08/21	0	0.00	3	52.00	52.00	-3	8,311	-0.04%
2018/08/20	4	49.18	0	0.00	49.00	4	8,274	0.05%
2018/08/17	3	50.60	3	50.40	50.30	0	8,296	0.00%
2018/08/16	2	53.55	1	53.20	53.20	1	8,213	0.01%
2018/08/15	1	54.00	0	0.00	54.40	1	8,285	0.01%
2018/08/09	0	0.00	1	57.30	57.10	-1	9,040	-0.01%
2018/08/06	4	58.13	1	58.40	58.20	3	9,564	0.03%
2018/08/03	2	58.95	0	0.00	58.90	2	9,636	0.02%
2018/08/02	3	59.70	0	0.00	58.80	3	9,871	0.03%
2018/07/31	1	61.50	3	61.17	61.40	-2	9,873	-0.02%
2018/07/30	67	60.29	71	60.73	60.30	-4	9,961	-0.04%
2018/07/27	44	62.95	31	63.55	62.70	13	9,989	0.13%
2018/07/26	1	63.80	0	0.00	63.40	1	9,945	0.01%
2018/07/25	116	65.77	115	66.20	66.30	1	9,752	0.01%	大買/大賣/
2018/07/24	0	0.00	2	60.80	62.40	-2	9,346	-0.02%
2018/07/23	42	57.96	41	58.78	57.70	1	9,108	0.01%
2018/07/20	3	59.10	0	0.00	58.00	3	9,078	0.03%
2018/07/19	5	61.54	0	0.00	61.10	5	8,995	0.06%
2018/07/18	1	63.20	2	61.05	62.80	-1	8,980	-0.01%
2018/07/16	0	0.00	2	60.00	59.60	-2	8,989	-0.02%
2018/07/13	2	59.30	0	0.00	59.20	2	9,048	0.02%
2018/07/12	1	58.40	2	58.50	58.20	-1	9,086	-0.01%
2018/07/09	1	61.50	1	62.60	61.60	0	9,201	0.00%
2018/07/06	0	0.00	5	64.00	64.20	-5	9,259	-0.05%
2018/07/05	3	64.47	0	0.00	63.70	3	9,486	0.03%
2018/07/04	2	67.10	4	67.25	67.70	-2	9,449	-0.02%
2018/07/02	4	66.53	0	0.00	66.30	4	9,586	0.04%
2018/06/29	0	0.00	1	67.40	67.40	-1	9,666	-0.01%
2018/06/28	1	66.80	1	66.90	65.30	0	9,593	0.00%
2018/06/27	1	68.40	0	0.00	68.20	1	9,591	0.01%
2018/06/26	2	67.15	4	67.53	68.00	-2	9,593	-0.02%
2018/06/25	4	68.80	0	0.00	67.90	4	9,618	0.04%
2018/06/22	1	68.30	0	0.00	67.50	1	9,587	0.01%
2018/06/21	0	0.00	4	71.98	71.60	-4	9,489	-0.04%
2018/06/20	1	73.30	0	0.00	73.60	1	9,533	0.01%
2018/06/15	1	73.90	0	0.00	73.90	1	9,390	0.01%
2018/06/14	1	76.50	0	0.00	75.10	1	9,317	0.01%
2018/06/13	3	76.40	0	0.00	76.60	3	9,411	0.03%
2018/06/12	0	0.00	3	76.60	77.20	-3	9,510	-0.03%
2018/06/08	2	75.55	1	75.90	74.50	1	9,390	0.01%
2018/06/07	2	75.00	0	0.00	74.30	2	9,394	0.02%
2018/06/05	1	79.30	1	79.70	76.20	0	9,464	0.00%
2018/06/04	1	78.80	1	79.80	78.80	0	9,714	0.00%
2018/06/01	2	80.30	5	79.88	79.90	-3	9,873	-0.03%
2018/05/30	4	79.10	0	0.00	78.60	4	9,870	0.04%
2018/05/29	4	81.30	2	81.40	80.80	2	9,810	0.02%
2018/05/28	0	0.00	2	82.25	82.20	-2	9,801	-0.02%
2018/05/25	7	85.47	0	0.00	83.50	7	9,755	0.07%
2018/05/24	7	85.97	4	85.43	86.40	3	9,690	0.03%
2018/05/23	3	88.20	4	87.70	87.50	-1	9,635	-0.01%
2018/05/22	1	86.80	6	87.65	88.80	-5	9,591	-0.05%
2018/05/21	7	87.49	3	87.70	86.30	4	9,635	0.04%
2018/05/18	14	84.79	25	85.20	85.20	-11	9,483	-0.12%
2018/05/17	13	79.84	5	79.34	80.60	8	9,237	0.09%
2018/05/16	8	80.60	8	81.98	75.60	0	9,016	0.00%
2018/05/15	3	76.77	2	78.00	79.10	1	8,824	0.01%
2018/05/14	1	78.10	5	76.80	77.50	-4	8,869	-0.05%
2018/05/11	0	0.00	1	75.50	75.90	-1	8,772	-0.01%
2018/05/10	104	76.47	111	76.56	76.00	-7	8,738	-0.08%	大買/大賣/
2018/05/09	1	72.30	7	71.53	71.90	-6	8,561	-0.07%
2018/05/08	1	69.80	3	70.70	69.60	-2	8,500	-0.02%
2018/05/07	6	70.65	16	71.09	71.60	-10	8,561	-0.12%
2018/05/04	2	67.00	2	68.10	69.30	0	8,656	0.00%
2018/05/03	0	0.00	1	66.30	66.30	-1	8,631	-0.01%
2018/04/30	0	0.00	1	65.40	65.40	-1	9,013	-0.01%
2018/04/25	1	64.40	0	0.00	64.50	1	9,162	0.01%
2018/04/24	0	0.00	1	65.90	65.90	-1	9,217	-0.01%
2018/04/23	3	64.60	5	64.30	65.40	-2	9,242	-0.02%
2018/04/20	2	65.40	0	0.00	64.50	2	9,316	0.02%
2018/04/18	0	0.00	1	66.80	67.00	-1	9,337	-0.01%
2018/04/17	1	65.00	1	65.80	65.80	0	9,534	0.00%
2018/04/16	16	67.77	1	68.30	66.70	15	9,561	0.16%
2018/04/13	4	70.30	1	71.70	69.50	3	9,646	0.03%
2018/04/12	8	71.90	5	70.60	71.20	3	9,783	0.03%
2018/04/11	0	0.00	8	71.58	73.20	-8	9,756	-0.08%
2018/04/10	3	68.57	0	0.00	67.80	3	9,676	0.03%
2018/04/09	15	71.84	11	72.30	70.00	4	9,651	0.04%
2018/04/03	1	67.90	1	68.80	68.50	0	9,496	0.00%
2018/04/02	0	0.00	1	69.20	67.70	-1	9,481	-0.01%
2018/03/31	5	66.90	0	0.00	66.80	5	9,370	0.05%
2018/03/30	8	68.46	11	67.75	66.10	-3	9,371	-0.03%
2018/03/26	2	67.50	0	0.00	67.30	2	9,309	0.02%
2018/03/23	2	65.40	6	65.87	66.60	-4	9,455	-0.04%
2018/03/21	5	67.02	4	66.80	66.70	1	9,471	0.01%
2018/03/20	1	66.90	2	67.15	67.20	-1	9,688	-0.01%
2018/03/16	6	66.40	1	66.60	69.10	5	9,671	0.05%
2018/03/15	3	67.50	2	67.50	67.70	1	9,560	0.01%
2018/03/14	0	0.00	1	66.80	66.30	-1	9,556	-0.01%
2018/03/13	0	0.00	4	66.98	66.30	-4	9,590	-0.04%
2018/03/12	4	66.88	4	66.63	66.60	0	9,519	0.00%
2018/03/09	2	69.65	1	70.20	69.40	1	9,414	0.01%
2018/03/08	14	75.56	6	74.70	72.40	8	9,334	0.09%
2018/03/07	190	72.99	191	72.72	72.70	-1	8,991	-0.01%	大買/大賣/
2018/03/06	4	69.80	3	69.13	69.30	1	8,905	0.01%
2018/03/05	8	69.30	3	69.63	69.90	5	8,961	0.06%
2018/03/02	1	68.80	1	68.60	68.10	0	8,984	0.00%
2018/03/01	8	69.95	8	69.35	70.80	0	9,006	0.00%
2018/02/26	3	73.10	6	72.92	72.60	-3	8,835	-0.03%
2018/02/23	13	73.84	32	73.33	72.10	-19	8,758	-0.22%
2018/02/22	10	72.95	10	72.35	72.50	0	8,743	0.00%
2018/02/21	9	72.60	7.3	72.81	74.10	1.7	8,709	0.02%
2018/02/12	1	68.30	1.4	67.40	67.40	-0.4	8,591	0.00%
2018/02/09	4	67.25	1.4	65.21	66.30	2.6	8,509	0.03%
2018/02/08	2	66.40	0	0.00	67.00	2	8,355	0.02%
2018/02/07	2	68.90	0	0.00	66.00	2	8,327	0.02%
2018/02/06	2.3	65.00	5	64.48	64.70	-2.7	8,225	-0.03%
2018/02/05	13.3	70.15	5	69.74	69.00	8.3	8,162	0.10%
2018/02/02	1	72.50	2	73.05	74.40	-1	8,218	-0.01%
2018/01/31	0.3	72.70	0	0.00	72.70	0.3	8,392	0.00%
2018/01/30	4	73.10	2	73.30	74.20	2	8,342	0.02%
2018/01/29	4	73.75	4.1	74.54	75.00	-0.1	8,311	0.00%
2018/01/26	3	70.60	0	0.00	70.40	3	8,146	0.04%
2018/01/25	5	71.96	1.4	72.95	72.80	3.7	8,089	0.05%
2018/01/24	7	71.50	1.4	70.67	70.30	5.6	8,017	0.07%
2018/01/23	1	69.20	9	66.31	67.00	-8	7,896	-0.10%
2018/01/22	0	0.00	7	67.40	67.30	-7	7,883	-0.09%
2018/01/18	7	65.40	0	0.00	64.20	7	7,966	0.09%
2018/01/17	175	65.00	174	65.17	65.20	1	8,030	0.01%	大買/大賣/
2018/01/15	1.4	64.10	0	0.00	63.30	1.4	8,247	0.02%
2018/01/11	1	64.00	0	0.00	68.00	1	8,023	0.01%
2018/01/10	0	0.00	3	63.43	61.90	-3	7,768	-0.04%
2018/01/08	210	61.98	211.4	62.27	61.00	-1.4	7,466	-0.02%	大買/大賣/
2018/01/04	3	57.83	1	58.00	59.20	2	7,106	0.03%
2018/01/03	0	0.00	1	53.60	55.30	-1	6,888	-0.01%
2018/01/02	2.5	52.96	0	0.00	52.80	2.5	6,782	0.04%