奇鋐 (3017)-群益金鼎-竹南券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
783
漲跌
▲45
漲幅
+6.10%
成交量
15,257張
產業
上市電腦週邊類股
1343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

奇鋐 (3017)籌碼相關－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	768.04	3	763.67	783.00	0	16,938	0.00%
2024/05/27	3	740.67	6	740.00	738.00	-3	16,984	-0.02%
2024/05/24	4	700.50	5	705.60	706.00	-1	16,980	-0.01%
2024/05/23	9	690.22	8.1	702.86	708.00	1	16,910	0.01%
2024/05/22	2	655.00	2	659.50	660.00	0	16,711	0.00%
2024/05/21	2	642.50	4	646.00	650.00	-2	16,800	-0.01%
2024/05/20	4	651.75	3	650.67	638.00	1	16,830	0.01%
2024/05/17	5	656.80	8	660.50	660.00	-3	16,839	-0.02%
2024/05/16	13	658.54	13	661.34	651.00	0	16,884	0.00%
2024/05/15	7	656.14	4	663.75	644.00	3	16,784	0.02%
2024/05/14	3	627.33	7	629.29	645.00	-4	16,719	-0.02%
2024/05/13	11	638.73	13	648.46	626.00	-2	16,823	-0.01%
2024/05/10	8	642.62	3	641.00	638.00	5	16,855	0.03%
2024/05/09	5	655.40	3	659.67	654.00	2	17,255	0.01%
2024/05/08	1	676.98	0	0.00	663.00	1	17,262	0.01%
2024/05/07	4	668.00	5	670.40	674.00	-1	17,568	-0.01%
2024/05/06	3	679.23	6	672.35	662.00	-3	17,471	-0.02%
2024/05/03	5	651.60	7	661.86	662.00	-2	17,273	-0.01%
2024/05/02	6	648.00	3.1	648.44	656.00	3	17,248	0.02%
2024/04/30	3	653.00	5	650.40	654.00	-2	17,183	-0.01%
2024/04/29	4	634.25	1	647.00	626.00	3	17,187	0.02%
2024/04/26	5.1	646.34	7.1	652.99	642.00	-2	17,374	-0.01%
2024/04/25	11.3	636.82	11	644.45	620.00	0.3	17,079	0.00%
2024/04/24	1	630.00	9.1	620.04	634.00	-8.1	16,953	-0.05%
2024/04/23	2	575.50	2	584.50	577.00	0	17,056	0.00%
2024/04/22	8	593.12	3	579.33	567.00	5	16,992	0.03%
2024/04/19	8.1	645.50	3	649.67	630.00	5.1	16,950	0.03%
2024/04/18	7	672.00	12.2	665.37	680.00	-5.2	16,936	-0.03%
2024/04/17	7	632.00	4	629.00	638.00	3	16,835	0.02%
2024/04/16	2	608.00	4	607.00	606.00	-2	16,828	-0.01%
2024/04/15	4	627.50	6	624.17	616.00	-2	16,832	-0.01%
2024/04/12	6	618.67	15.1	621.80	628.00	-9.1	16,897	-0.05%
2024/04/11	3.1	581.58	7.1	578.50	584.00	-3.9	16,653	-0.02%
2024/04/10	3	567.99	4	578.75	555.00	-1	16,608	-0.01%
2024/04/09	8	580.00	4	584.00	577.00	4	16,586	0.02%
2024/04/08	0.1	577.00	3	566.67	570.00	-3	16,528	-0.02%
2024/04/03	6	556.67	8	548.63	546.00	-2	16,589	-0.01%
2024/04/02	9	545.00	11	546.64	533.00	-2	16,497	-0.01%
2024/04/01	5	553.20	2	560.00	554.00	3	16,476	0.02%
2024/03/29	1	543.00	2	551.00	546.00	-1	16,382	-0.01%
2024/03/28	2	538.50	2	528.00	542.00	0	16,272	0.00%
2024/03/27	1	540.99	1	534.00	534.00	0	16,176	0.00%
2024/03/26	7	561.00	4	547.50	541.00	3	16,093	0.02%
2024/03/25	2	584.00	5	588.20	583.00	-3	15,929	-0.02%
2024/03/22	6.1	587.30	3	588.00	589.00	3.1	15,868	0.02%
2024/03/21	2	587.00	3	576.38	585.00	-1	15,767	-0.01%
2024/03/20	6.1	571.58	6.2	572.15	567.00	-0.1	15,677	0.00%
2024/03/19	13.1	601.67	3	576.67	569.00	10.1	15,465	0.07%
2024/03/18	6.1	615.84	4	620.25	623.00	2.1	15,226	0.01%
2024/03/15	12	578.83	22.1	582.85	599.00	-10.1	15,013	-0.07%
2024/03/14	13	568.23	9	571.67	556.00	4	14,674	0.03%
2024/03/13	24	643.79	16	628.36	617.00	8	14,414	0.06%
2024/03/12	19	617.82	24.3	625.49	643.00	-5.3	13,964	-0.04%
2024/03/11	20	595.60	18	600.28	585.00	2	13,651	0.01%
2024/03/08	7	584.71	6.1	597.49	574.00	0.9	13,426	0.01%
2024/03/07	6	606.83	4	639.51	599.00	2	13,269	0.01%
2024/03/06	7	622.00	3	618.38	630.00	4	12,946	0.03%
2024/03/05	4	561.29	3	570.67	585.00	1	12,713	0.01%
2024/03/04	8.1	556.13	6	555.67	554.00	2.1	12,560	0.02%
2024/03/01	8	537.63	8	547.13	539.00	0	12,472	0.00%
2024/02/29	5	529.00	4	528.25	532.00	1	12,399	0.01%
2024/02/27	1	500.00	10	511.00	508.00	-9	12,167	-0.07%
2024/02/26	3	494.17	4	499.25	500.00	-1	12,143	-0.01%
2024/02/23	10	505.70	2	499.25	498.50	8	12,107	0.07%
2024/02/22	5	519.20	8	527.25	520.00	-3	12,045	-0.02%
2024/02/21	0.2	478.75	1	495.99	495.00	-0.8	12,019	-0.01%
2024/02/20	4	479.12	4	484.25	483.00	0	11,975	0.00%
2024/02/19	6	491.00	2	495.50	486.00	4	11,954	0.03%
2024/02/16	7	520.57	1	534.00	510.00	6	12,023	0.05%
2024/02/15	2	532.50	3	523.67	534.00	-1	12,017	-0.01%
2024/02/05	2	486.75	2	483.46	485.50	0	11,947	0.00%
2024/02/02	2	477.50	2	472.00	478.00	0	11,799	0.00%
2024/02/01	3	455.75	6	444.08	457.50	-3	11,601	-0.03%
2024/01/31	6	419.25	3	424.83	425.50	3	11,272	0.03%
2024/01/30	0	0.00	1.5	428.50	429.50	-1.5	11,110	-0.01%
2024/01/29	1	389.00	0	0.00	390.50	1	10,854	0.01%
2024/01/26	2	384.49	2	384.25	386.00	0	10,868	0.00%
2024/01/25	1	392.00	4	387.88	389.50	-3	10,898	-0.03%
2024/01/24	4	382.00	1.1	385.94	387.50	2.9	10,774	0.03%
2024/01/23	0	0.00	1	382.50	386.50	-1	10,805	-0.01%
2024/01/22	0	0.00	7.5	374.13	380.50	-7.5	10,603	-0.07%
2024/01/19	1	344.00	8	342.81	346.00	-7	10,366	-0.07%
2024/01/18	11	338.09	5	340.10	334.50	6	10,347	0.06%
2024/01/17	2	344.75	7	350.36	343.50	-5	10,285	-0.05%
2024/01/16	2	340.75	7	341.50	343.00	-5	10,244	-0.05%
2024/01/15	12	339.54	0	0.00	334.00	12	10,224	0.12%
2024/01/12	4	345.75	3	350.17	350.00	1	10,164	0.01%
2024/01/11	3	328.00	5.3	337.36	346.50	-2.3	9,909	-0.02%
2024/01/10	4	320.00	8	325.50	329.00	-4	9,844	-0.04%
2024/01/09	3	310.00	6	313.75	315.00	-3	9,708	-0.03%
2024/01/08	8	309.62	2	301.50	301.50	6	9,633	0.06%
2024/01/05	1	319.00	6	321.17	323.50	-5	9,475	-0.05%
2024/01/04	5	326.40	6.3	317.64	319.00	-1.3	9,564	-0.01%
2024/01/02	0.1	328.00	0	0.00	329.50	0.1	9,615	0.00%
2023/12/29	9.3	334.28	15	332.70	336.50	-5.7	9,631	-0.06%
2023/12/28	6	320.92	2	327.25	318.00	4	9,477	0.04%
2023/12/27	2	325.99	3.1	314.53	324.50	-1.1	9,478	-0.01%
2023/12/26	2	305.00	0	0.00	311.00	2	9,542	0.02%
2023/12/22	1	308.00	2	308.50	307.00	-1	9,954	-0.01%
2023/12/20	1	300.50	0	0.00	299.50	1	10,278	0.01%
2023/12/15	1	298.51	0	0.00	298.00	1	10,803	0.01%
2023/12/14	0	0.00	2	309.25	306.00	-2	10,986	-0.02%
2023/12/13	1	301.50	4	308.50	300.50	-3	11,067	-0.03%
2023/12/12	5	308.00	7	306.36	306.50	-2	11,063	-0.02%
2023/12/11	2	306.00	1.1	308.86	308.00	0.9	11,153	0.01%
2023/12/08	8	305.69	2	303.50	304.50	6	11,191	0.05%
2023/12/07	0	0.00	5	293.00	301.50	-5	11,204	-0.04%
2023/12/06	8	297.19	5	296.50	296.50	3	11,269	0.03%
2023/12/05	3	283.50	1	284.00	286.00	2	11,267	0.02%
2023/12/04	2.2	288.86	0	0.00	290.50	2.2	11,225	0.02%
2023/12/01	0.1	302.50	2	303.00	302.50	-1.9	11,216	-0.02%
2023/11/30	0	0.00	6.2	300.37	308.00	-6.2	11,223	-0.06%
2023/11/29	6	301.92	7	302.57	301.00	-1	11,179	-0.01%
2023/11/28	10.1	299.63	3	301.00	300.50	7.1	11,199	0.06%
2023/11/27	5.1	305.40	1	299.00	298.00	4.1	11,295	0.04%
2023/11/24	1	323.00	3	322.00	322.50	-2	11,225	-0.02%
2023/11/22	2	325.75	13	326.46	327.00	-11	11,240	-0.10%
2023/11/21	6	330.08	2.7	330.31	327.00	3.3	11,394	0.03%
2023/11/20	10	331.25	6	327.75	329.50	4	11,601	0.03%
2023/11/17	3	315.67	3	316.50	318.00	0	11,533	0.00%
2023/11/16	0.1	315.00	3	316.00	316.00	-2.9	11,591	-0.03%
2023/11/15	11.6	320.59	6	324.58	313.50	5.6	11,587	0.05%
2023/11/14	0	0.00	3.2	328.33	325.00	-3.2	11,556	-0.03%
2023/11/13	1	310.00	3	315.00	318.50	-2	11,586	-0.02%
2023/11/10	3	317.17	1	315.00	314.50	2	11,647	0.02%
2023/11/09	0	0.00	4	315.25	316.50	-4	11,745	-0.03%
2023/11/08	5	318.00	6.5	316.81	313.00	-1.5	11,836	-0.01%
2023/11/07	1	309.00	1	311.00	311.00	0	11,949	0.00%
2023/11/06	0	0.00	1	310.00	315.00	-1	12,182	-0.01%
2023/11/03	4	299.75	4.1	298.16	297.00	-0.1	12,505	0.00%
2023/11/02	2.1	296.31	2	297.25	299.50	0.1	12,747	0.00%
2023/11/01	6	284.67	6	284.67	285.50	0	13,055	0.00%
2023/10/31	6	300.82	7	295.14	283.50	-1	13,293	-0.01%
2023/10/30	9	301.39	6	303.58	298.50	3	13,521	0.02%
2023/10/27	8.5	300.50	4	298.38	296.50	4.5	13,680	0.03%
2023/10/26	2	304.75	1	302.50	301.50	1	13,925	0.01%
2023/10/25	3	315.00	5	315.80	313.00	-2	14,064	-0.01%
2023/10/24	1	303.00	3	313.67	318.00	-2	14,224	-0.01%
2023/10/23	7	307.29	0	0.00	297.00	7	14,195	0.05%
2023/10/20	2	292.75	4	299.25	308.50	-2	14,432	-0.01%
2023/10/19	3	297.17	2	298.25	299.00	1	14,621	0.01%
2023/10/18	3.2	302.97	3	293.33	294.00	0.2	14,918	0.00%
2023/10/17	4	323.63	4	323.38	319.50	0	15,011	0.00%
2023/10/16	3	327.33	2	325.50	325.50	1	15,049	0.01%
2023/10/13	0	334.00	0	0.00	337.00	0	15,194	0.00%
2023/10/12	3	342.67	1	347.50	342.00	2	15,286	0.01%
2023/10/11	0	337.50	1	338.00	336.50	-1	15,413	-0.01%
2023/10/06	0	345.50	1	350.00	348.50	-1	15,690	-0.01%
2023/10/05	3	346.17	1	346.00	344.00	2	15,923	0.01%
2023/10/04	2	337.02	3	342.33	345.00	-1	15,976	-0.01%
2023/10/03	3	343.16	1	344.50	340.00	2	15,965	0.01%
2023/10/02	6	345.08	2	346.00	342.50	4	16,091	0.02%
2023/09/28	1	333.50	8	338.25	341.00	-7	16,017	-0.04%
2023/09/27	3	314.00	4	316.50	321.00	-1	15,898	-0.01%
2023/09/26	3	312.33	4	315.88	313.50	-1	15,995	-0.01%
2023/09/25	5.1	299.99	5	296.90	297.00	0.1	16,091	0.00%
2023/09/22	1	297.00	3.2	293.53	297.50	-2.2	16,369	-0.01%
2023/09/20	0	0.00	2	291.50	281.00	-2	16,119	-0.01%
2023/09/19	2	279.50	0.2	278.75	278.00	1.8	16,033	0.01%
2023/09/18	6	305.24	1	294.00	293.50	5	15,942	0.03%
2023/09/14	3	310.33	1	316.00	318.00	2	16,122	0.01%
2023/09/13	4	301.50	2	302.50	304.00	2	16,333	0.01%
2023/09/12	1	311.50	1	307.00	306.00	0	16,622	0.00%
2023/09/11	2	312.50	2	314.50	311.50	0	16,910	0.00%
2023/09/07	1	334.50	1	342.00	342.00	0	17,183	0.00%
2023/09/06	0	0.00	1	345.00	343.50	-1	17,207	-0.01%
2023/09/04	0	326.50	0	0.00	328.50	0	17,401	0.00%
2023/09/01	1	330.00	0	0.00	329.00	1	17,523	0.01%
2023/08/31	1	322.00	1	335.50	334.50	0	17,651	0.00%
2023/08/30	2	339.75	2	336.00	335.50	0	17,734	0.00%
2023/08/29	1	339.00	1	341.50	335.00	0	17,933	0.00%
2023/08/28	9	345.39	6.1	341.10	338.50	3	18,015	0.02%
2023/08/25	6	356.50	4	355.86	354.00	2.1	18,063	0.01%
2023/08/24	3.1	380.58	3.1	383.90	387.00	-0.1	17,950	0.00%
2023/08/21	1	361.50	1.2	353.00	353.50	-0.2	18,518	0.00%
2023/08/18	0	346.50	1	352.00	352.00	-1	18,472	-0.01%
2023/08/17	1	354.50	2	355.00	363.00	-1	18,342	-0.01%
2023/08/16	1	348.50	0	0.00	350.00	1	18,270	0.01%
2023/08/15	0	0.00	1	337.00	343.50	-1	18,323	-0.01%
2023/08/14	1	320.00	0	0.00	319.00	1	18,425	0.01%
2023/08/11	2.5	316.40	4	317.63	321.00	-1.5	18,409	-0.01%
2023/08/10	4	315.26	0	0.00	314.50	4	18,368	0.02%
2023/08/09	6	365.50	7	357.21	349.00	-1	18,241	-0.01%
2023/08/08	1	361.00	3	357.17	358.00	-2	17,976	-0.01%
2023/08/07	3	353.50	1	348.50	349.50	2	17,883	0.01%
2023/08/04	1	337.00	1	342.50	338.00	0	17,657	0.00%
2023/08/02	0	313.50	0	0.00	315.50	0	17,537	0.00%
2023/08/01	0	329.50	5	328.20	328.00	-5	17,424	-0.03%
2023/07/31	8	354.63	3.2	358.72	322.00	4.8	17,773	0.03%
2023/07/28	0.2	349.00	1	354.00	352.00	-0.9	17,986	0.00%
2023/07/27	1	351.00	3	346.17	340.00	-2	17,903	-0.01%
2023/07/26	1	346.53	1	344.00	343.50	0	17,910	0.00%
2023/07/25	2	360.14	1	353.00	340.50	1	17,963	0.01%
2023/07/24	5	348.70	6	345.50	344.00	-1	17,926	-0.01%
2023/07/21	4	337.88	13	332.73	339.00	-9	17,679	-0.05%
2023/07/20	4	306.25	5	307.30	308.50	-1	17,321	-0.01%
2023/07/19	1	291.00	2	291.00	291.50	-1	17,096	-0.01%
2023/07/18	1	281.57	4	290.75	293.00	-3	17,121	-0.02%
2023/07/17	5	283.60	2	285.00	285.00	3	17,009	0.02%
2023/07/14	1	287.50	1	292.00	293.50	0	16,859	0.00%
2023/07/13	5.3	305.66	8	303.19	288.00	-2.8	16,774	-0.02%
2023/07/12	6.7	289.78	4	292.50	287.50	2.7	16,420	0.02%
2023/07/11	3	283.50	4	283.75	283.50	-1	16,252	-0.01%
2023/07/10	3	271.17	6	275.50	273.00	-3	16,127	-0.02%
2023/07/07	7	273.00	4	275.13	270.00	3	16,187	0.02%
2023/07/06	0	272.50	2	273.00	273.50	-2	16,032	-0.01%
2023/07/05	8	283.62	3	282.00	280.50	5	15,958	0.03%
2023/07/04	8	291.06	8	293.56	292.00	0	15,805	0.00%
2023/07/03	3	291.83	3	290.00	293.00	0	15,627	0.00%
2023/06/30	0	0.00	4	258.50	271.00	-4	15,257	-0.03%
2023/06/29	1	245.00	1	248.00	246.50	0	14,969	0.00%
2023/06/28	0	0.00	3	241.50	241.50	-3	15,263	-0.02%
2023/06/27	4	239.37	3.1	245.77	235.00	1	15,506	0.01%
2023/06/26	3	244.00	0.1	247.00	250.00	2.9	15,806	0.02%
2023/06/21	1	251.00	3	251.83	249.50	-2	15,760	-0.01%
2023/06/20	5	252.00	2	254.50	252.00	3	16,021	0.02%
2023/06/19	3	252.50	2	251.25	254.50	1	16,419	0.01%
2023/06/16	3	244.83	5.2	244.95	247.00	-2.2	16,302	-0.01%
2023/06/15	2	238.00	0.2	237.50	237.00	1.9	16,089	0.01%
2023/06/14	1.1	222.40	6	223.75	224.00	-4.9	15,750	-0.03%
2023/06/13	5.3	217.46	5.2	219.57	219.50	0.1	15,654	0.00%
2023/06/12	0	0.00	2	206.00	205.50	-2	15,370	-0.01%
2023/06/09	1	208.50	3	207.33	209.50	-2	15,293	-0.01%
2023/06/08	11	202.36	1	202.50	200.50	10	15,073	0.07%
2023/06/07	2.1	206.70	4	207.50	208.00	-2	14,973	-0.01%
2023/06/06	2	202.75	14	204.68	203.50	-12	14,812	-0.08%
2023/06/05	4	199.63	18	197.28	200.00	-14	14,614	-0.10%
2023/06/02	10	204.10	3	205.33	202.00	7	14,364	0.05%
2023/06/01	1	200.50	3	205.67	207.00	-2	14,049	-0.01%
2023/05/31	5	199.00	0	0.00	197.50	5	13,851	0.04%
2023/05/30	0	0.00	1	204.00	201.50	-1	13,707	-0.01%
2023/05/29	3	208.83	2	208.00	206.00	1	13,717	0.01%
2023/05/26	15	204.63	7	205.14	208.00	8	13,795	0.06%
2023/05/25	1	201.00	1	196.50	197.50	0	13,401	0.00%
2023/05/24	1	186.00	1	183.00	187.00	0	12,993	0.00%
2023/05/23	2	182.25	2	183.25	182.50	0	12,930	0.00%
2023/05/19	4	182.63	3	185.50	184.00	1	12,758	0.01%
2023/05/18	10.1	182.24	3	185.33	186.00	7.1	12,576	0.06%
2023/05/17	1	177.00	2	178.50	178.00	-1	12,319	-0.01%
2023/05/16	12	173.92	2	175.25	175.50	10	12,170	0.08%
2023/05/15	1	172.00	1	171.00	171.00	0	11,977	0.00%
2023/05/12	6	175.67	10	175.25	177.50	-4	11,896	-0.03%
2023/05/11	7	176.64	3	177.83	174.50	4	11,760	0.03%
2023/05/10	12	178.92	10	179.00	178.50	2	11,609	0.02%
2023/05/09	2	181.50	2	182.21	183.00	0	11,432	0.00%
2023/05/08	4	181.63	6	181.25	181.50	-2	11,312	-0.02%
2023/05/05	8	177.25	8	179.63	181.00	0	11,073	0.00%
2023/05/04	2	174.75	10	169.60	175.50	-8	10,617	-0.08%
2023/05/03	7	163.86	1	165.00	163.00	6	10,134	0.06%
2023/05/02	3	164.17	3.1	160.71	166.00	-0.1	10,026	0.00%
2023/04/28	4	156.38	5	154.20	157.50	-1	9,717	-0.01%
2023/04/27	5	150.40	3.1	152.68	153.50	1.9	9,459	0.02%
2023/04/26	0	0.00	1	144.50	146.00	-1	9,136	-0.01%
2023/04/25	1.4	142.97	0	0.00	141.50	1.4	9,007	0.02%
2023/04/24	2	142.75	2	144.75	144.00	0	8,916	0.00%
2023/04/21	0	142.00	1	145.50	143.00	-1	8,814	-0.01%
2023/04/20	3	147.50	2.1	148.50	147.50	0.9	8,651	0.01%
2023/04/19	1	151.51	1	151.00	151.00	0	8,530	0.00%
2023/04/18	1	158.50	1	160.00	152.50	0	8,516	0.00%
2023/04/17	1	157.00	1	157.00	156.00	0	8,347	0.00%
2023/04/14	2	155.25	1	153.50	153.00	1	8,208	0.01%
2023/04/13	2	149.50	2	149.00	149.50	0	8,043	0.00%
2023/04/12	4	154.63	4	154.50	154.50	0	7,957	0.00%
2023/04/10	1	145.00	7	145.00	148.50	-6	7,604	-0.08%
2023/04/07	8	143.81	2	145.25	144.50	6	7,470	0.08%
2023/04/06	2	142.00	1	142.50	142.00	1	7,388	0.01%
2023/03/31	2	141.00	1	141.50	141.00	1	7,282	0.01%
2023/03/30	2	141.75	1	141.50	142.00	1	7,269	0.01%
2023/03/29	6	144.42	6	142.75	142.50	0	7,205	0.00%
2023/03/28	2	142.00	7	142.71	142.00	-5	6,912	-0.07%
2023/03/27	10	147.00	8	146.19	148.50	2	6,662	0.03%
2023/03/24	1	136.50	3	139.83	142.50	-2	6,298	-0.03%
2023/03/23	5	138.90	1	138.50	138.50	4	6,175	0.06%
2023/03/22	7	131.07	10	132.70	136.50	-3	5,757	-0.05%
2023/03/21	0	0.00	4	126.00	126.50	-4	5,149	-0.08%
2023/03/20	1	119.50	8	120.44	119.00	-7	4,971	-0.14%
2023/03/17	1	116.00	0	0.00	115.50	1	4,812	0.02%
2023/03/16	1	116.50	1	115.50	115.00	0	4,838	0.00%
2023/03/14	1	112.50	0	0.00	109.50	1	5,272	0.02%
2023/03/09	0	118.00	0	0.00	117.50	0	5,772	0.00%
2023/03/08	0	0.00	3	118.17	119.00	-3	5,795	-0.05%
2023/03/07	1	118.50	1	117.50	118.00	0	5,778	0.00%
2023/03/06	4	118.75	1	119.50	119.50	3	5,804	0.05%
2023/03/03	1	120.50	0	0.00	118.50	1	5,809	0.02%
2023/03/01	1	119.50	1	119.00	119.00	0	6,022	0.00%
2023/02/24	2	121.00	3	123.50	120.50	-1	6,042	-0.02%
2023/02/21	0	115.00	1	114.00	115.00	-1	5,652	-0.02%
2023/02/17	0	0.00	2	117.50	114.50	-2	5,774	-0.03%
2023/02/16	1	115.00	0	0.00	117.50	1	5,924	0.02%
2023/02/14	1	117.00	1	117.50	115.50	0	5,955	0.00%
2023/02/13	3	117.50	1	115.50	117.50	2	5,961	0.03%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	2	115.00	8.1	114.81	115.00	-6.1	5,839	-0.10%
2023/02/06	1	109.00	2	110.00	111.50	-1	5,778	-0.02%
2023/02/03	4	113.13	3	111.17	112.00	1	5,698	0.02%
2023/02/02	4	109.25	2	109.50	112.00	2	5,683	0.04%
2023/02/01	5	105.30	2	105.75	107.50	3	5,661	0.05%
2023/01/31	2.1	108.20	1	106.00	106.00	1.1	5,633	0.02%
2023/01/16	1	107.00	1	108.00	107.50	0	5,740	0.00%
2023/01/10	2	108.75	1	109.50	109.50	1	6,087	0.02%
2023/01/09	2	109.25	0	0.00	110.50	2	6,199	0.03%
2023/01/06	1	106.50	1	107.00	107.50	0	6,241	0.00%
2023/01/03	0	0.00	2	112.00	112.50	-2	6,547	-0.03%
2022/12/30	0	0.00	2	111.75	112.00	-2	6,705	-0.03%
2022/12/29	1	108.50	0	0.00	110.00	1	6,950	0.01%
2022/12/26	0	0.00	1	110.00	111.50	-1	7,356	-0.01%
2022/12/23	2	110.75	1	111.00	111.00	1	7,421	0.01%
2022/12/21	2	109.75	1	109.00	109.00	1	7,492	0.01%
2022/12/20	0	0.00	1	110.50	111.50	-1	7,465	-0.01%
2022/12/19	1	113.50	1	113.50	112.00	0	7,423	0.00%
2022/12/16	2	115.25	3	116.50	115.00	-1	7,354	-0.01%
2022/12/13	0	0.00	1	114.00	114.00	-1	7,378	-0.01%
2022/12/09	2	113.50	0	0.00	115.50	2	7,331	0.03%
2022/12/07	8	115.06	5	115.80	112.50	3	7,291	0.04%
2022/12/06	5	127.50	12	123.42	124.00	-7	7,067	-0.10%
2022/12/05	2	125.25	5	126.40	127.00	-3	6,830	-0.04%
2022/12/02	1	116.00	1	115.50	115.50	0	6,412	0.00%
2022/12/01	0	0.00	2	114.25	114.50	-2	6,418	-0.03%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/28	2	109.25	1	112.00	111.50	1	6,341	0.02%
2022/11/24	1	109.50	2	111.25	111.00	-1	6,331	-0.02%
2022/11/23	1	110.00	2	110.00	110.00	-1	6,288	-0.02%
2022/11/22	2	106.50	14	107.61	106.00	-12	6,203	-0.19%
2022/11/21	0	0.00	3	104.17	104.00	-3	6,102	-0.05%
2022/11/18	1	104.00	2	103.00	102.00	-1	6,164	-0.02%
2022/11/17	0	0.00	2	102.25	103.00	-2	6,154	-0.03%
2022/11/16	0	0.00	5	102.50	102.00	-5	6,146	-0.08%
2022/11/15	13	102.27	2	101.50	102.00	11	6,109	0.18%
2022/11/14	13	104.62	5	105.20	104.50	8	6,180	0.13%
2022/11/11	0	0.00	1	109.00	110.00	-1	6,032	-0.02%
2022/11/10	2	107.50	0	0.00	106.00	2	5,932	0.03%
2022/11/09	0	0.00	1	108.50	108.00	-1	6,009	-0.02%
2022/11/08	0	0.00	1	109.00	106.00	-1	6,054	-0.02%
2022/11/07	6	106.83	4	107.13	107.50	2	6,090	0.03%
2022/11/04	1	105.50	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	1	105.50	106.50	-1	6,505	-0.02%
2022/11/02	2	103.75	2	102.00	104.00	0	6,677	0.00%
2022/11/01	1	101.50	0	0.00	102.50	1	6,835	0.01%
2022/10/28	1	99.90	0	0.00	101.00	1	7,098	0.01%
2022/10/27	1	96.80	7	99.27	99.90	-6	7,025	-0.09%
2022/10/26	1	93.00	2	93.95	93.60	-1	6,961	-0.01%
2022/10/25	3	93.10	1	94.60	94.50	2	7,021	0.03%
2022/10/24	0	0.00	2	97.40	96.30	-2	7,034	-0.03%
2022/10/21	3	96.00	3	96.53	95.40	0	7,232	0.00%
2022/10/20	7	97.73	0	0.00	98.80	7	7,298	0.10%
2022/10/19	1	103.50	0	0.00	100.50	1	7,443	0.01%
2022/10/18	2	102.20	0	0.00	101.50	2	7,728	0.03%
2022/10/17	2	99.40	0	0.00	101.50	2	7,676	0.03%
2022/10/13	1	103.50	2	106.50	103.50	-1	7,679	-0.01%
2022/10/12	6	103.00	6	102.83	107.00	0	7,677	0.00%
2022/10/11	3	104.83	3	105.33	104.00	0	7,667	0.00%
2022/10/07	6	111.92	0	0.00	110.50	6	7,651	0.08%
2022/10/06	3	114.50	3	115.33	116.00	0	7,630	0.00%
2022/10/05	3	120.33	6	120.33	119.50	-3	7,570	-0.04%
2022/10/04	0	0.00	1	111.00	114.00	-1	7,428	-0.01%
2022/10/03	2	109.75	0	0.00	108.00	2	7,618	0.03%
2022/09/30	1	107.00	0	0.00	111.50	1	7,715	0.01%
2022/09/29	1	112.50	1	108.50	108.00	0	7,874	0.00%
2022/09/28	0	0.00	4	111.63	109.00	-4	7,978	-0.05%
2022/09/27	0	0.00	1	115.00	116.00	-1	7,948	-0.01%
2022/09/26	0	0.00	3	113.33	111.00	-3	8,022	-0.04%
2022/09/23	2	116.25	1	117.00	115.50	1	8,156	0.01%
2022/09/22	0	0.00	1	115.50	115.00	-1	8,172	-0.01%
2022/09/21	1	118.00	2	117.75	116.00	-1	8,174	-0.01%
2022/09/20	4	115.50	7	116.00	117.00	-3	8,159	-0.04%
2022/09/15	1	115.00	0	0.00	113.50	1	8,205	0.01%
2022/09/14	1	113.00	0	0.00	113.50	1	8,289	0.01%
2022/09/13	2	114.00	0	0.00	113.00	2	8,435	0.02%
2022/09/12	0	0.00	2	113.00	112.00	-2	8,485	-0.02%
2022/09/08	1	105.00	1	106.00	107.50	0	8,486	0.00%
2022/09/07	2	105.25	0	0.00	105.50	2	8,494	0.02%
2022/09/05	1	103.00	0	0.00	103.50	1	8,586	0.01%
2022/08/30	2	107.50	0	0.00	107.50	2	8,780	0.02%
2022/08/29	1	108.00	3	108.00	108.00	-2	8,954	-0.02%
2022/08/25	1	112.50	0	0.00	112.00	1	8,989	0.01%
2022/08/24	3	117.00	0	0.00	117.00	3	8,989	0.03%
2022/08/23	1	117.50	1	117.50	117.50	0	9,067	0.00%
2022/08/19	1	121.00	1	122.00	117.00	0	9,415	0.00%
2022/08/18	1	119.50	1	119.00	119.50	0	9,735	0.00%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/15	1	118.50	2	119.75	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	2	116.50	117.50	-2	10,695	-0.02%
2022/08/11	2	113.25	0	0.00	114.50	2	10,707	0.02%
2022/08/10	2	113.25	0	0.00	112.50	2	10,693	0.02%
2022/08/09	3	119.00	5	118.70	119.00	-2	10,339	-0.02%
2022/08/08	1	115.50	1	117.50	118.00	0	10,169	0.00%
2022/08/05	2	112.00	3	112.33	112.50	-1	10,008	-0.01%
2022/08/04	0	0.00	1	111.50	113.00	-1	9,857	-0.01%
2022/08/02	1	114.50	1	115.50	115.00	0	9,884	0.00%
2022/08/01	3	116.17	2	115.00	115.50	1	9,904	0.01%
2022/07/29	1	118.00	1	119.00	118.00	0	9,828	0.00%
2022/07/28	0	0.00	2	117.00	117.00	-2	9,825	-0.02%
2022/07/27	2	114.00	7	115.64	116.00	-5	9,627	-0.05%
2022/07/26	1	111.50	1	114.00	114.00	0	9,545	0.00%
2022/07/25	1	111.00	4	109.13	112.50	-3	9,366	-0.03%
2022/07/22	1	105.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	3	103.67	2	104.50	105.50	1	9,142	0.01%
2022/07/20	1	105.00	3	104.50	105.00	-2	9,118	-0.02%
2022/07/19	1	105.00	2.1	104.50	105.00	-1.1	9,191	-0.01%
2022/07/18	4.1	101.74	4	103.25	104.00	0.1	9,222	0.00%
2022/07/14	2	99.30	9	99.14	101.00	-7	9,371	-0.07%
2022/07/13	13	99.21	4	97.60	96.80	9	9,530	0.09%
2022/07/12	0	0.00	1	96.00	96.00	-1	9,385	-0.01%
2022/07/11	3	97.90	3	99.20	98.40	0	9,361	0.00%
2022/07/08	2	93.05	1	95.00	96.10	1	9,174	0.01%
2022/07/07	4	84.27	7	83.67	87.40	-3	9,072	-0.03%
2022/07/06	0	0.00	5	83.34	82.60	-5	8,964	-0.06%
2022/07/05	2	84.40	0	0.00	87.20	2	9,052	0.02%
2022/07/04	3	85.63	5	85.88	85.30	-2	9,143	-0.02%
2022/07/01	6	89.73	0	0.00	86.90	6	9,169	0.07%
2022/06/30	3	93.50	0	0.00	93.10	3	9,079	0.03%
2022/06/23	1	92.80	1	94.30	93.90	0	10,989	0.00%
2022/06/22	0	0.00	3	93.80	92.60	-3	11,371	-0.03%
2022/06/21	0	0.00	2	97.80	98.10	-2	11,436	-0.02%
2022/06/20	9	100.44	2	99.50	98.00	7	11,817	0.06%
2022/06/17	1	104.00	1	105.00	103.00	0	12,397	0.00%
2022/06/16	1	108.00	6	106.67	103.50	-5	12,956	-0.04%
2022/06/15	3	107.50	4	106.00	106.00	-1	13,337	-0.01%
2022/06/14	5	107.20	2	106.25	108.00	3	13,563	0.02%
2022/06/13	2	102.75	2	103.75	106.00	0	13,810	0.00%
2022/06/10	1	105.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	3	106.33	1	105.00	105.00	2	14,408	0.01%
2022/06/08	2	107.00	2	107.50	107.50	0	14,810	0.00%
2022/06/07	7	106.50	4	106.88	108.00	3	15,523	0.02%
2022/06/06	2	110.75	1.2	110.58	111.00	0.8	15,767	0.01%
2022/06/02	0	0.00	4	113.38	112.00	-4	16,055	-0.02%
2022/06/01	1	112.00	3	112.83	112.50	-2	16,225	-0.01%
2022/05/31	5	113.00	0	0.00	113.00	5	16,439	0.03%
2022/05/30	2.2	114.23	0	0.00	114.50	2.2	16,554	0.01%
2022/05/27	7	115.14	1.1	116.06	113.50	5.9	16,680	0.04%
2022/05/26	5	117.80	4	117.13	117.00	1	16,551	0.01%
2022/05/25	3	115.50	12	115.25	118.00	-9	16,330	-0.06%
2022/05/24	5	111.70	6	115.08	109.00	-1	16,110	-0.01%
2022/05/23	0	0.00	6	112.50	112.00	-6	16,307	-0.04%
2022/05/20	2	110.00	0	0.00	109.50	2	16,605	0.01%
2022/05/18	0	0.00	4	108.38	109.00	-4	17,036	-0.02%
2022/05/17	0	0.00	0.1	105.00	105.00	-0.1	17,376	0.00%
2022/05/16	1	105.50	1	106.00	104.50	0	17,465	0.00%
2022/05/13	1	105.00	0	0.00	105.00	1	17,601	0.01%
2022/05/12	0	0.00	3	102.67	102.00	-3	17,747	-0.02%
2022/05/11	2	104.00	4.1	103.87	103.50	-2.1	18,072	-0.01%
2022/05/10	1.1	102.73	1	103.00	105.50	0.1	18,149	0.00%
2022/05/09	5	101.30	4	102.50	101.00	1	18,376	0.01%
2022/05/04	1	106.00	2	105.25	105.00	-1	19,012	-0.01%
2022/05/03	1	105.00	0	0.00	106.00	1	19,277	0.01%
2022/04/29	1	106.00	4	105.38	104.50	-3	19,729	-0.02%
2022/04/28	1	104.00	1	103.00	103.50	0	20,507	0.00%
2022/04/27	3	102.33	5	100.80	104.00	-2	21,072	-0.01%
2022/04/26	20	108.00	24	104.88	103.00	-4	21,428	-0.02%
2022/04/22	5	109.20	0	0.00	107.00	5	21,647	0.02%
2022/04/21	2	112.50	7	112.14	113.50	-5	21,616	-0.02%
2022/04/20	4	107.38	2	107.75	107.50	2	21,379	0.01%
2022/04/19	1	108.50	3	108.17	106.00	-2	21,257	-0.01%
2022/04/18	0	0.00	1	104.00	103.50	-1	20,999	0.00%
2022/04/15	1	108.50	1	104.50	104.50	0	20,972	0.00%
2022/04/14	1	108.50	2	107.25	108.00	-1	20,931	0.00%
2022/04/13	1	104.50	1	106.00	105.50	0	20,946	0.00%
2022/04/12	1	108.00	0	0.00	105.50	1	20,977	0.00%
2022/04/11	3	107.17	6	106.33	106.50	-3	20,947	-0.01%
2022/04/08	4	112.75	2	111.50	112.00	2	20,789	0.01%
2022/04/07	5	113.10	6	112.58	111.00	-1	20,651	0.00%
2022/04/06	2	113.75	0	0.00	113.00	2	20,526	0.01%
2022/04/01	8	114.44	3	114.33	114.50	5	20,440	0.02%
2022/03/31	12	117.63	2	118.00	116.50	10	20,269	0.05%
2022/03/30	16	121.34	24	121.31	117.00	-8	19,995	-0.04%
2022/03/29	5	118.60	4	117.75	116.50	1	19,004	0.01%
2022/03/28	6	116.67	9	117.83	119.00	-3	18,706	-0.02%
2022/03/25	6	111.25	11	113.59	117.00	-5	18,350	-0.03%
2022/03/24	6	112.33	8	112.00	111.50	-2	17,934	-0.01%
2022/03/23	17	117.79	2	115.75	115.00	15	17,788	0.08%
2022/03/22	18	116.69	9	117.00	118.00	9	17,269	0.05%
2022/03/21	5	109.80	7	112.14	112.50	-2	16,587	-0.01%
2022/03/18	16	108.34	26.1	107.43	110.00	-10.1	15,987	-0.06%
2022/03/17	6.1	106.59	1	105.50	106.50	5.1	15,551	0.03%
2022/03/16	2	107.00	4	105.75	106.00	-2	15,400	-0.01%
2022/03/15	13	110.19	2	105.50	106.00	11	15,788	0.07%
2022/03/14	17	119.73	4	120.88	117.00	13	15,461	0.08%
2022/03/11	10	121.00	19	121.05	122.50	-9	15,218	-0.06%
2022/03/10	28	119.95	28	119.70	119.50	0	14,819	0.00%
2022/03/09	12	110.04	18	112.86	116.00	-6	14,134	-0.04%
2022/03/08	21	107.74	22	106.36	105.50	-1	13,742	-0.01%
2022/03/07	5	105.00	2	105.75	105.50	3	13,508	0.02%
2022/03/04	10	113.55	9	114.61	113.00	1	13,440	0.01%
2022/03/03	1	109.50	9	113.78	112.00	-8	13,288	-0.06%
2022/03/02	9	108.94	11	109.05	108.50	-2	13,178	-0.02%
2022/03/01	3	111.17	6	112.08	111.00	-3	13,077	-0.02%
2022/02/25	13	112.92	3	111.50	110.00	10	13,177	0.08%
2022/02/24	2	114.00	2	114.00	113.00	0	13,279	0.00%
2022/02/23	4	114.50	4	115.50	114.50	0	13,465	0.00%
2022/02/22	9	110.94	18	108.92	110.00	-9	13,330	-0.07%
2022/02/21	4	111.00	5	110.50	110.00	-1	13,121	-0.01%
2022/02/18	34.1	111.33	30	112.22	114.00	4.1	12,934	0.03%
2022/02/17	4	109.50	4.2	111.43	112.50	-0.2	12,625	0.00%
2022/02/16	7	104.43	6.1	103.50	103.00	1	12,365	0.01%
2022/02/15	3.1	104.69	2	103.00	103.00	1.1	12,811	0.01%
2022/02/14	2	106.00	1.1	106.02	105.50	1	13,044	0.01%
2022/02/11	5.1	105.52	2	107.00	106.00	3.1	13,289	0.02%
2022/02/10	16	105.22	16.1	104.93	104.00	-0.1	13,683	0.00%
2022/02/09	18.1	102.79	27	104.20	106.00	-8.9	13,551	-0.07%
2022/02/08	18	98.19	20	99.23	101.50	-2	13,291	-0.02%
2022/02/07	5	95.54	5	94.32	95.40	0	12,990	0.00%
2022/01/26	9	92.38	7	92.04	92.80	2	12,748	0.02%
2022/01/25	2	92.70	2	93.40	92.30	0	12,853	0.00%
2022/01/24	29	95.99	28	96.18	95.00	1	12,721	0.01%
2022/01/21	5	99.70	15	99.67	99.20	-10	12,384	-0.08%
2022/01/20	3	97.50	2	98.35	98.00	1	11,863	0.01%
2022/01/19	5	92.90	12	94.09	95.70	-7	11,540	-0.06%
2022/01/18	3	91.07	7	90.97	91.20	-4	11,474	-0.03%
2022/01/17	0	0.00	13	86.29	89.20	-13	11,991	-0.11%
2022/01/14	8	83.76	1	83.70	83.90	7	13,041	0.05%
2022/01/13	9	86.22	0	0.00	86.10	9	13,178	0.07%
2022/01/11	1	87.50	0	0.00	86.90	1	13,280	0.01%
2022/01/10	0	0.00	5	86.90	87.40	-5	13,273	-0.04%
2022/01/07	7	87.11	0	0.00	86.30	7	13,285	0.05%
2022/01/06	0	0.00	1	88.50	89.50	-1	13,263	-0.01%
2022/01/05	1	89.00	0	0.00	90.20	1	13,306	0.01%
2022/01/04	2	90.55	0	0.00	88.80	2	13,290	0.02%
2021/12/30	1	88.20	1	88.30	88.20	0	13,268	0.00%
2021/12/29	2	87.95	4	88.55	88.70	-2	13,371	-0.01%
2021/12/28	2	87.70	2	88.30	87.70	0	13,504	0.00%
2021/12/27	1	87.60	0	0.00	87.50	1	13,660	0.01%
2021/12/24	0	0.00	2	87.70	87.70	-2	13,957	-0.01%
2021/12/23	3	87.50	0	0.00	87.00	3	14,098	0.02%
2021/12/22	2	86.50	0	0.00	87.10	2	14,289	0.01%
2021/12/21	2	85.35	4	85.33	86.00	-2	14,801	-0.01%
2021/12/20	4	85.63	2	85.25	85.10	2	15,089	0.01%
2021/12/16	1	88.60	5	88.94	89.20	-4	16,278	-0.02%
2021/12/15	1	87.00	9	87.00	86.70	-8	16,645	-0.05%
2021/12/14	9	87.07	10	87.40	87.00	-1	16,959	-0.01%
2021/12/13	6	87.67	6	88.15	89.10	0	17,018	0.00%
2021/12/10	8	88.08	1	88.90	87.80	7	16,987	0.04%
2021/12/09	27	92.71	23	92.70	88.70	4	16,870	0.02%
2021/12/08	0	0.00	4	88.98	89.30	-4	16,151	-0.02%
2021/12/07	5	88.34	2	88.40	87.60	3	16,191	0.02%
2021/12/06	3	87.90	2	88.50	89.20	1	16,177	0.01%
2021/12/03	0	0.00	5	88.30	87.70	-5	16,217	-0.03%
2021/12/02	5	87.58	2	86.30	86.00	3	16,447	0.02%
2021/12/01	14	88.94	1	89.00	88.50	13	16,551	0.08%
2021/11/30	4	88.00	2	88.40	88.40	2	16,673	0.01%
2021/11/29	5	83.96	6	84.75	86.50	-1	16,724	-0.01%
2021/11/26	3	84.20	2	84.80	85.40	1	16,819	0.01%
2021/11/25	1	85.70	40	86.00	85.80	-39	16,717	-0.23%
2021/11/24	56	87.22	6	87.50	87.30	50	16,584	0.30%
2021/11/23	4	89.65	13.4	89.67	89.50	-9.4	16,358	-0.06%
2021/11/22	27.4	90.76	27	87.88	88.40	0.4	15,994	0.00%
2021/11/19	3	87.87	26	86.80	87.60	-23	15,509	-0.15%
2021/11/18	10	83.89	10	84.40	83.50	0	15,085	0.00%
2021/11/17	3	82.50	2	82.00	82.50	1	14,939	0.01%
2021/11/16	7	81.54	2	82.00	82.00	5	14,907	0.03%
2021/11/15	6	81.30	1	81.20	81.20	5	14,880	0.03%
2021/11/12	23	83.77	4	82.30	81.50	19	14,743	0.13%
2021/11/11	1	89.00	14	89.41	89.40	-13	14,245	-0.09%
2021/11/10	5	87.72	6	87.60	88.40	-1	14,017	-0.01%
2021/11/09	6	86.97	16	85.24	87.50	-10	13,647	-0.07%
2021/11/05	1	78.70	2	80.25	80.90	-1	13,030	-0.01%
2021/11/02	6	82.63	0	0.00	80.20	6	13,624	0.04%
2021/11/01	6	82.43	3	83.50	82.20	3	13,410	0.02%
2021/10/29	13	82.06	11	82.85	82.90	2	13,341	0.01%
2021/10/28	4	82.05	3	82.57	81.00	1	13,297	0.01%
2021/10/27	10	80.31	0	0.00	82.10	10	13,022	0.08%
2021/10/26	1	82.00	10	82.37	82.10	-9	12,753	-0.07%
2021/10/25	59	85.45	56	84.10	84.30	3	12,388	0.02%
2021/10/22	5	84.64	19.1	84.52	85.00	-14.1	11,636	-0.12%
2021/10/21	17	76.80	21	77.25	77.30	-4	10,514	-0.04%
2021/10/20	21	75.29	15	75.10	75.50	6	10,320	0.06%
2021/10/19	3	75.40	0	0.00	75.60	3	10,344	0.03%
2021/10/18	2	72.90	0	0.00	73.10	2	10,344	0.02%
2021/10/15	2	73.05	1	72.70	72.90	1	10,439	0.01%
2021/10/13	5	74.00	3	72.00	71.80	2	10,700	0.02%
2021/10/06	1	74.80	0	0.00	73.80	1	11,078	0.01%
2021/10/04	3	74.90	4	73.58	73.60	-1	11,267	-0.01%
2021/10/01	8	76.45	0	0.00	73.60	8	11,609	0.07%
2021/09/30	1	79.20	0.1	78.10	79.20	1	11,868	0.01%
2021/09/29	8	79.45	19	79.67	79.00	-11	11,895	-0.09%
2021/09/28	5	82.32	16	79.85	79.80	-11	11,976	-0.09%
2021/09/27	11	84.15	2	84.00	84.30	9	11,730	0.08%
2021/09/24	16	84.26	21	83.09	83.70	-5	11,591	-0.04%
2021/09/23	6	80.70	18	81.64	83.30	-12	11,156	-0.11%
2021/09/22	0	0.00	18	79.60	79.80	-18	10,860	-0.17%
2021/09/17	14	78.15	4	78.18	78.80	10	10,794	0.09%
2021/09/13	0	0.00	1	74.50	74.30	-1	12,616	-0.01%
2021/09/10	2	75.95	2	75.75	75.30	0	13,771	0.00%
2021/09/09	0.1	75.00	1	75.20	75.10	-1	14,436	-0.01%
2021/09/08	1	74.60	2	73.60	73.50	-1	14,454	-0.01%
2021/09/07	4	76.48	3	76.47	76.60	1	14,388	0.01%
2021/09/06	1	76.70	5	76.20	76.40	-4	14,153	-0.03%
2021/09/03	6	75.68	7	76.70	75.30	-1	14,045	-0.01%
2021/09/02	2	74.60	12	74.83	74.90	-10	14,085	-0.07%
2021/09/01	20	72.10	21	72.64	73.10	-1	14,587	-0.01%
2021/08/25	1	70.10	1	70.70	70.50	0	16,004	0.00%
2021/08/24	1	70.60	0	0.00	69.80	1	16,100	0.01%
2021/08/19	1	70.20	1	71.30	69.80	0	16,604	0.00%
2021/08/18	1	70.50	0	0.00	70.70	1	16,603	0.01%
2021/08/17	1	67.90	2	68.30	67.80	-1	16,693	-0.01%
2021/08/16	26	68.32	1	68.00	69.50	25	16,721	0.15%
2021/08/12	0	0.00	1	73.50	72.50	-1	16,647	-0.01%
2021/08/11	5	73.06	6	72.75	72.30	-1	16,658	-0.01%
2021/08/10	15	73.11	3	74.90	73.00	12	16,637	0.07%
2021/08/09	5	78.70	3	79.73	76.80	2	16,444	0.01%
2021/08/06	0	0.00	37	78.88	79.40	-37	16,208	-0.23%
2021/08/05	16	76.14	1	76.80	76.80	15	16,215	0.09%
2021/08/04	1	78.30	31	78.97	77.80	-30	16,376	-0.18%
2021/08/03	5	76.44	4	76.65	77.70	1	16,493	0.01%
2021/07/30	5	73.98	1	74.00	75.20	4	16,684	0.02%
2021/07/27	0	0.00	1	76.00	75.10	-1	17,077	-0.01%
2021/07/26	0	0.00	6	76.20	75.60	-6	17,193	-0.03%
2021/07/23	7	75.23	0	0.00	74.80	7	17,292	0.04%
2021/07/22	3	76.30	1	75.50	75.00	2	17,352	0.01%
2021/07/21	3	75.73	2	76.05	74.60	1	17,580	0.01%
2021/07/20	45	75.02	1	74.50	75.30	44	17,663	0.25%
2021/07/19	18	78.03	11	78.25	77.70	7	17,492	0.04%
2021/07/16	8	79.46	2	78.60	79.30	6	17,445	0.03%
2021/07/15	4	79.00	0	0.00	79.10	4	17,289	0.02%
2021/07/14	7	80.10	4	80.63	80.50	3	17,237	0.02%
2021/07/13	5	81.06	23	81.28	79.80	-18	17,153	-0.10%
2021/07/12	14	78.67	4	79.33	79.00	10	16,887	0.06%
2021/07/09	9	80.72	1	81.00	80.40	8	16,634	0.05%
2021/07/08	14	82.80	22	83.40	82.70	-8	16,545	-0.05%
2021/07/07	17	81.32	13	81.76	82.10	4	16,131	0.02%
2021/07/06	1	77.50	0	0.00	77.60	1	15,659	0.01%
2021/07/05	9	79.43	2	81.25	79.00	7	15,786	0.04%
2021/07/02	5	78.42	11	79.44	78.70	-6	15,915	-0.04%
2021/07/01	7	80.51	16	80.09	79.50	-9	15,787	-0.06%
2021/06/30	6	81.37	1	82.40	80.70	5	15,668	0.03%
2021/06/29	1	79.70	0	0.00	81.00	1	15,594	0.01%
2021/06/28	17	80.63	12	80.46	81.10	5	15,419	0.03%
2021/06/25	10	80.72	5	80.58	80.70	5	15,092	0.03%
2021/06/24	8	83.11	6	83.65	82.30	2	14,843	0.01%
2021/06/23	16.1	81.57	7	82.16	82.00	9.1	14,480	0.06%
2021/06/22	20	83.32	31	83.56	82.00	-11	14,077	-0.08%
2021/06/21	15	79.91	37	79.48	82.00	-22	13,136	-0.17%
2021/06/18	27	74.34	44	75.55	77.20	-17	12,122	-0.14%
2021/06/17	3	69.90	2	69.90	70.70	1	11,358	0.01%
2021/06/16	1	70.80	11	71.45	69.90	-10	11,289	-0.09%
2021/06/15	14	70.56	0	0.00	70.90	14	11,253	0.12%
2021/06/11	10	71.00	1	71.60	70.30	9	11,191	0.08%
2021/06/10	16	70.81	22	70.72	71.60	-6	11,122	-0.05%
2021/06/09	26	72.51	3	72.23	71.10	23	10,849	0.21%
2021/06/08	4	75.35	28	75.47	75.20	-24	10,195	-0.24%
2021/06/07	2	71.40	5	72.74	72.00	-3	9,144	-0.03%
2021/06/04	5	71.36	1	70.80	70.30	4	8,890	0.04%
2021/06/02	1	71.40	4	71.15	71.60	-3	8,812	-0.03%
2021/06/01	2	72.75	1	72.50	72.40	1	8,693	0.01%
2021/05/31	1	73.80	23	73.43	73.40	-22	8,592	-0.26%
2021/05/28	1	71.80	4	71.63	71.60	-3	8,360	-0.04%
2021/05/27	3	69.37	8	70.55	70.30	-5	8,232	-0.06%
2021/05/26	1	68.60	2	68.70	68.60	-1	8,139	-0.01%
2021/05/25	2	67.95	0	0.00	68.00	2	8,104	0.02%
2021/05/24	11	65.58	2	66.25	66.70	9	7,970	0.11%
2021/05/21	0	0.00	1	64.90	64.90	-1	7,908	-0.01%
2021/05/18	0	0.00	1	58.80	61.70	-1	7,774	-0.01%
2021/05/17	3	57.70	2	57.80	57.00	1	7,724	0.01%
2021/05/14	0	0.00	0.9	60.00	60.30	-0.9	7,623	-0.01%
2021/05/13	1	54.60	2	56.25	58.30	-1	7,523	-0.01%
2021/05/12	4	62.08	1	58.00	57.60	3	7,390	0.04%
2021/05/11	3	64.10	0	0.00	63.80	3	7,200	0.04%
2021/05/10	2	68.50	0	0.00	69.20	2	7,016	0.03%
2021/05/07	1	69.40	1	71.00	69.90	0	6,945	0.00%
2021/05/05	0	0.00	1.3	70.91	69.20	-1.3	6,649	-0.02%
2021/05/04	0	0.00	5	67.30	67.60	-5	6,458	-0.08%
2021/05/03	4	70.33	11	72.05	68.10	-7	6,366	-0.11%
2021/04/29	1	71.50	1	70.50	71.20	0	6,258	0.00%
2021/04/28	0	0.00	4	71.05	71.70	-4	6,246	-0.06%
2021/04/27	15	71.17	17	71.31	70.50	-2	6,318	-0.03%
2021/04/26	1	67.30	4	69.23	69.60	-3	6,166	-0.05%
2021/04/23	1	66.50	0	0.00	66.60	1	6,249	0.02%
2021/04/22	4	67.85	0	0.00	66.60	4	6,534	0.06%
2021/04/21	1	69.50	0	0.00	69.10	1	7,234	0.01%
2021/04/20	0	0.00	3	69.13	69.90	-3	7,608	-0.04%
2021/04/19	3	68.50	10	68.50	69.20	-7	7,852	-0.09%
2021/04/16	0	0.00	9	68.20	68.40	-9	7,881	-0.11%
2021/04/14	10	67.80	0	0.00	67.80	10	8,175	0.12%
2021/04/13	0	0.00	10	69.14	69.10	-10	8,190	-0.12%
2021/04/12	9	68.79	0	0.00	68.70	9	8,233	0.11%
2021/04/09	13	70.28	1	69.90	69.50	12	8,411	0.14%
2021/04/08	21.3	71.67	27	72.53	72.40	-5.7	8,130	-0.07%
2021/04/07	5	68.00	2	68.75	68.90	3	7,746	0.04%
2021/04/01	4	67.83	2	68.20	67.40	2	7,628	0.03%
2021/03/31	3	68.10	1	67.20	68.20	2	7,490	0.03%
2021/03/30	1	66.80	0	0.00	66.70	1	7,394	0.01%
2021/03/29	2	66.85	1	67.50	66.50	1	7,363	0.01%
2021/03/26	12	67.63	0	0.00	67.20	12	7,317	0.16%
2021/03/25	2	66.70	2	67.45	67.20	0	7,256	0.00%
2021/03/24	1	66.70	4	67.30	66.20	-3	7,234	-0.04%
2021/03/23	0	0.00	6	67.08	67.80	-6	7,203	-0.08%
2021/03/17	3	64.60	0	0.00	64.40	3	7,289	0.04%
2021/03/11	1	62.00	2	62.65	63.00	-1	7,805	-0.01%
2021/03/09	1	61.20	0	0.00	61.40	1	7,927	0.01%
2021/03/08	5	63.70	0	0.00	63.20	5	8,023	0.06%
2021/03/04	1	64.50	10	65.00	64.50	-9	8,237	-0.11%
2021/03/03	4	65.43	0	0.00	65.50	4	8,315	0.05%
2021/03/02	7	66.11	0	0.00	65.60	7	8,419	0.08%
2021/02/26	1	67.00	12	67.55	66.40	-11	8,549	-0.13%
2021/02/25	10	67.01	0	0.00	66.90	10	8,558	0.12%
2021/02/24	2	67.75	1	66.80	66.80	1	8,717	0.01%
2021/02/22	6	68.32	0	0.00	68.70	6	9,584	0.06%
2021/02/19	0	0.00	14	68.61	68.30	-14	9,872	-0.14%
2021/02/18	1	67.10	0	0.00	67.60	1	10,254	0.01%
2021/02/17	3	65.90	5	66.64	66.90	-2	10,855	-0.02%
2021/02/05	3	64.37	4	64.40	64.40	-1	11,866	-0.01%
2021/02/04	2	64.60	1	65.20	64.30	1	12,974	0.01%
2021/02/03	2	65.50	1	65.90	65.40	1	13,374	0.01%
2021/02/02	6	65.47	2	65.60	65.90	4	13,777	0.03%
2021/02/01	3	65.20	4	64.93	65.20	-1	14,253	-0.01%
2021/01/29	5	66.44	3	66.90	65.90	2	14,457	0.01%
2021/01/28	17	66.11	6	66.32	66.10	11	14,525	0.08%
2021/01/25	0	0.00	1	69.60	69.60	-1	14,546	-0.01%
2021/01/22	0	0.00	2	69.40	70.20	-2	14,602	-0.01%
2021/01/21	3	69.57	2	70.55	69.30	1	14,671	0.01%
2021/01/20	1	72.50	10	70.83	68.20	-9	14,673	-0.06%
2021/01/19	3	73.47	6	74.52	72.90	-3	14,604	-0.02%
2021/01/18	9	73.80	0	0.00	73.50	9	14,768	0.06%
2021/01/15	8	74.46	7	74.83	74.70	1	14,622	0.01%
2021/01/14	8	74.41	31	74.59	75.50	-23	14,387	-0.16%
2021/01/13	8	70.56	12	70.70	71.00	-4	13,677	-0.03%
2021/01/12	3	68.50	2	68.75	68.10	1	13,374	0.01%
2021/01/11	1	66.50	5	67.46	67.00	-4	13,214	-0.03%
2021/01/08	3	67.37	9	67.87	67.90	-6	13,389	-0.04%
2021/01/07	1	65.40	1	65.70	65.40	0	13,648	0.00%
2021/01/06	0	0.00	5	66.00	64.30	-5	14,153	-0.04%
2021/01/05	2	65.65	0	0.00	65.70	2	14,123	0.01%
2021/01/04	5	63.58	1	64.10	67.50	4	14,245	0.03%
2020/12/31	3	66.33	5	65.80	66.10	-2	14,178	-0.01%
2020/12/30	1	66.40	1	66.50	66.50	0	14,273	0.00%
2020/12/29	5	66.70	8.1	67.49	67.00	-3.1	14,523	-0.02%
2020/12/28	1	67.20	0	0.00	66.80	1	14,671	0.01%
2020/12/25	0	0.00	1	67.50	67.60	-1	14,938	-0.01%
2020/12/24	1	68.70	1	68.20	68.60	0	15,244	0.00%
2020/12/22	2	67.00	0	0.00	66.10	2	16,127	0.01%
2020/12/21	1	66.50	1	66.70	66.70	0	16,746	0.00%
2020/12/18	0	0.00	1	67.50	67.40	-1	17,535	-0.01%
2020/12/16	4	67.08	1	67.20	67.10	3	18,054	0.02%
2020/12/15	5	68.04	0	0.00	67.10	5	18,176	0.03%
2020/12/14	2	68.50	0	0.00	69.40	2	18,524	0.01%
2020/12/11	4	69.30	2	69.45	69.00	2	18,674	0.01%
2020/12/10	7	69.16	4	70.10	69.00	3	18,797	0.02%
2020/12/09	11	71.58	2	71.80	71.40	9	18,740	0.05%
2020/12/08	5	71.32	0	0.00	72.70	5	18,731	0.03%
2020/12/07	2	70.50	8	70.76	70.70	-6	18,804	-0.03%
2020/12/04	8	71.36	1	71.00	71.00	7	18,833	0.04%
2020/12/03	6	71.72	2	71.75	71.90	4	19,037	0.02%
2020/12/02	8	72.60	0	0.00	72.20	8	19,184	0.04%
2020/12/01	11	72.05	3	72.20	72.50	8	19,539	0.04%
2020/11/30	6	74.45	0	0.00	73.90	6	19,890	0.03%
2020/11/27	4	74.43	3	74.30	75.00	1	20,117	0.00%
2020/11/26	4	74.63	0	0.00	74.80	4	20,501	0.02%
2020/11/25	1	75.30	0	0.00	74.90	1	21,382	0.00%
2020/11/24	6	76.48	3	76.27	76.50	3	21,732	0.01%
2020/11/23	0	0.00	1	77.00	77.20	-1	22,195	0.00%
2020/11/20	7	77.67	1	76.90	76.50	6	22,460	0.03%
2020/11/19	0	0.00	1	76.80	77.00	-1	22,771	0.00%
2020/11/18	2	75.20	3	75.50	75.60	-1	23,466	0.00%
2020/11/17	4	74.35	0	0.00	73.90	4	24,136	0.02%
2020/11/16	3	76.30	7	76.59	77.30	-4	25,310	-0.02%
2020/11/13	16	76.01	5	76.24	74.90	11	25,493	0.04%
2020/11/12	6	74.98	12	74.61	77.00	-6	24,786	-0.02%
2020/11/11	9	71.04	0	0.00	70.00	9	24,383	0.04%
2020/11/10	9	71.22	13	73.58	71.80	-4	25,039	-0.02%
2020/11/09	6	72.48	7	71.46	71.70	-1	25,864	0.00%
2020/11/06	6	69.87	1	71.20	68.00	5	26,161	0.02%
2020/11/03	14	67.30	14	66.74	67.30	0	26,893	0.00%
2020/11/02	0	0.00	1	66.20	66.10	-1	26,996	0.00%
2020/10/30	1	67.60	0	0.00	67.30	1	27,133	0.00%
2020/10/29	3	66.33	1	66.60	68.00	2	27,175	0.01%
2020/10/28	4	68.33	0	0.00	68.10	4	27,176	0.01%
2020/10/23	0	0.00	3	69.73	69.60	-3	27,086	-0.01%
2020/10/22	1	67.40	1	67.80	68.00	0	27,254	0.00%
2020/10/20	1	69.80	0	0.00	69.20	1	27,694	0.00%
2020/10/19	6	68.60	6	69.85	70.40	0	28,158	0.00%
2020/10/16	6	68.70	3	68.70	68.10	3	28,794	0.01%
2020/10/15	3	71.30	5	71.52	70.00	-2	29,137	-0.01%
2020/10/14	4	71.95	2	72.40	74.50	2	28,840	0.01%
2020/10/13	0	0.00	1	68.70	69.90	-1	28,733	0.00%
2020/10/12	1	69.30	7	69.50	69.80	-6	29,228	-0.02%
2020/10/08	10	68.25	3	68.73	68.00	7	29,995	0.02%
2020/10/07	1	69.00	11	69.04	69.20	-10	30,206	-0.03%
2020/10/06	10	68.24	4	68.40	68.40	6	30,579	0.02%
2020/10/05	1	67.80	1	67.00	68.00	0	31,163	0.00%
2020/09/30	2	65.85	2	65.75	67.10	0	31,334	0.00%
2020/09/29	2	66.30	8	66.25	66.40	-6	31,472	-0.02%
2020/09/28	3	65.27	6	64.87	65.00	-3	31,283	-0.01%
2020/09/25	4	65.98	1	67.00	65.20	3	31,030	0.01%
2020/09/24	22	67.18	25	67.04	65.30	-3	30,665	-0.01%
2020/09/23	25	72.40	16	71.45	71.00	9	30,315	0.03%
2020/09/22	1	70.00	12	68.60	68.70	-11	29,766	-0.04%
2020/09/21	3	69.43	18	69.57	68.40	-15	29,502	-0.05%
2020/09/18	1.3	68.30	12	68.74	67.30	-10.7	29,308	-0.04%
2020/09/17	37	67.88	9	67.93	67.60	28	29,221	0.10%
2020/09/16	0	0.00	7	66.31	66.40	-7	28,932	-0.02%
2020/09/15	18	66.04	8	65.26	65.30	10	28,897	0.03%
2020/09/14	2	64.75	5	64.80	64.60	-3	28,820	-0.01%
2020/09/11	7	63.29	0	0.00	62.50	7	28,735	0.02%
2020/09/10	4	65.38	4.4	65.39	64.10	-0.4	28,654	0.00%
2020/09/09	1	64.70	0	0.00	64.20	1	28,507	0.00%
2020/09/08	7	64.89	21	64.40	65.00	-14	28,407	-0.05%
2020/09/07	2	68.25	2	67.40	66.20	0	28,177	0.00%
2020/09/04	2	68.10	5	67.78	68.10	-3	28,119	-0.01%
2020/09/03	4	68.60	15	68.29	67.10	-11	27,748	-0.04%
2020/09/02	1	66.60	1	67.70	67.80	0	27,642	0.00%
2020/09/01	4	67.43	3	67.87	67.20	1	27,412	0.00%
2020/08/31	31	68.73	32	69.33	70.20	-1	27,002	0.00%
2020/08/28	25	65.44	0	0.00	64.60	25	26,195	0.10%
2020/08/27	5.5	68.27	13	67.86	67.40	-7.5	25,895	-0.03%
2020/08/26	6.5	68.07	3	67.93	67.70	3.5	25,662	0.01%
2020/08/25	18	67.68	28	67.32	68.50	-10	25,463	-0.04%
2020/08/24	14	66.36	8	65.18	64.70	6	24,705	0.02%
2020/08/21	14	62.24	24	61.68	63.80	-10	24,012	-0.04%
2020/08/20	46	61.84	41	61.56	58.50	5	23,083	0.02%
2020/08/19	16	61.43	31	59.96	62.90	-15	21,579	-0.07%
2020/08/18	7	56.74	10	56.50	57.20	-3	20,906	-0.01%
2020/08/17	6	57.03	31	57.59	56.50	-25	20,757	-0.12%
2020/08/14	49	55.98	12	55.86	56.60	37	20,204	0.18%
2020/08/13	22	53.55	36	54.83	55.60	-14	19,182	-0.07%
2020/08/12	20	49.07	26	48.68	50.60	-6	18,005	-0.03%
2020/08/11	12	46.16	7	47.37	46.05	5	17,380	0.03%
2020/08/10	69	50.10	40	49.49	47.20	29	17,219	0.17%
2020/08/07	0	0.00	3	47.02	47.05	-3	16,564	-0.02%
2020/08/06	13	46.68	6	46.47	46.55	7	16,500	0.04%
2020/08/05	3	45.93	4	45.86	47.30	-1	16,438	-0.01%
2020/08/04	3	45.25	0	0.00	45.30	3	16,386	0.02%
2020/08/03	3	46.18	0	0.00	45.85	3	16,611	0.02%
2020/07/31	2	46.00	12	46.91	47.20	-10	16,589	-0.06%
2020/07/30	5	46.28	1	46.25	46.25	4	16,571	0.02%
2020/07/29	1	46.40	0	0.00	46.20	1	16,763	0.01%
2020/07/28	11	47.47	3	47.00	46.00	8	16,880	0.05%
2020/07/27	0	0.00	30	47.78	47.95	-30	16,831	-0.18%
2020/07/24	11	49.04	4	48.73	48.55	7	16,843	0.04%
2020/07/23	9	50.88	17	51.73	50.90	-8	16,970	-0.05%
2020/07/22	16	50.73	7	51.07	52.30	9	16,677	0.05%
2020/07/21	17	48.53	15	48.45	48.30	2	16,103	0.01%
2020/07/20	1	46.65	0	0.00	46.90	1	15,716	0.01%
2020/07/17	0	0.00	1	46.90	46.45	-1	15,672	-0.01%
2020/07/16	2	46.53	11	46.32	47.45	-9	15,488	-0.06%
2020/07/15	24	47.57	22	45.96	45.20	2	15,185	0.01%
2020/07/14	9	44.84	26	45.35	45.00	-17	14,389	-0.12%
2020/07/13	43	44.27	6	43.91	45.40	37	14,459	0.26%
2020/07/10	20	43.80	26	43.88	42.00	-6	14,131	-0.04%
2020/07/09	0	0.00	19	42.44	43.15	-19	13,294	-0.14%
2020/07/08	11	42.10	15	41.56	42.60	-4	12,977	-0.03%
2020/07/07	8	40.64	0	0.00	40.60	8	12,567	0.06%
2020/07/06	2	41.00	11	41.37	41.35	-9	12,500	-0.07%
2020/07/03	2	41.08	0	0.00	40.85	2	12,477	0.02%
2020/07/02	37	42.67	21	41.85	41.85	16	12,472	0.13%
2020/07/01	0	0.00	87	42.47	42.45	-87	12,266	-0.71%
2020/06/30	60	41.42	6	41.12	41.75	54	12,036	0.45%
2020/06/29	9	40.56	5	40.75	40.75	4	11,980	0.03%
2020/06/24	7	40.93	0	0.00	40.95	7	11,969	0.06%
2020/06/23	20	41.74	0	0.00	41.25	20	11,948	0.17%
2020/06/22	2	41.40	5	41.56	41.25	-3	11,901	-0.03%
2020/06/19	8	41.76	3	41.63	41.35	5	11,909	0.04%
2020/06/18	1	41.35	15	41.40	41.40	-14	11,970	-0.12%
2020/06/17	2	40.95	22	40.92	40.95	-20	12,031	-0.17%
2020/06/15	0	0.00	3	39.40	39.40	-3	12,332	-0.02%
2020/06/12	10	38.91	6	39.21	39.30	4	12,463	0.03%
2020/06/11	13	41.11	17	39.79	39.75	-4	12,588	-0.03%
2020/06/09	6	41.79	1	41.25	41.00	5	12,650	0.04%
2020/06/08	0	0.00	3	41.00	40.85	-3	12,472	-0.02%
2020/06/05	4	40.64	0	0.00	40.90	4	12,897	0.03%
2020/06/04	10	41.78	0	0.00	40.85	10	13,067	0.08%
2020/06/03	11	41.86	1	41.50	42.10	10	13,037	0.08%
2020/06/02	4	40.95	8	41.04	41.70	-4	12,930	-0.03%
2020/06/01	6	40.48	9	40.18	40.55	-3	12,683	-0.02%
2020/05/29	6	38.58	0	0.00	39.95	6	12,475	0.05%
2020/05/28	21	39.10	27	38.96	38.60	-6	12,399	-0.05%
2020/05/27	0	0.00	2	38.03	37.60	-2	12,113	-0.02%
2020/05/26	16	37.85	2	38.05	37.90	14	12,229	0.11%
2020/05/25	3	36.67	3	37.18	37.55	0	12,468	0.00%
2020/05/22	3	38.37	3	38.02	37.35	0	12,402	0.00%
2020/05/21	2	39.45	0	0.00	39.50	2	12,280	0.02%
2020/05/18	2	37.05	1	37.30	36.95	1	12,157	0.01%
2020/05/14	4	40.39	8	39.83	39.15	-4	11,890	-0.03%
2020/05/12	4	40.45	0	0.00	40.55	4	12,061	0.03%
2020/05/11	13	40.86	1	41.15	40.85	12	12,049	0.10%
2020/05/08	7	41.31	6	40.96	40.70	1	11,921	0.01%
2020/05/07	3	41.80	1	41.80	41.95	2	11,597	0.02%
2020/05/05	0	0.00	2	42.00	42.00	-2	11,485	-0.02%
2020/05/04	2	41.88	3	41.78	41.80	-1	11,259	-0.01%
2020/04/30	2	41.05	11	40.19	40.80	-9	11,025	-0.08%
2020/04/29	0	0.00	5	40.47	40.30	-5	10,904	-0.05%
2020/04/28	22	39.90	14	39.96	39.75	8	10,784	0.07%
2020/04/27	9	38.47	9	38.35	38.65	0	10,366	0.00%
2020/04/24	0	0.00	17	37.54	37.30	-17	10,092	-0.17%
2020/04/22	1	37.05	1	35.10	36.95	0	9,717	0.00%
2020/04/21	0	0.00	1	37.40	35.70	-1	9,526	-0.01%
2020/04/20	1	36.90	39	36.67	37.50	-38	9,273	-0.41%
2020/04/17	7	35.53	8	35.92	35.25	-1	9,003	-0.01%
2020/04/16	23	35.73	29	34.85	35.10	-6	8,806	-0.07%
2020/04/15	12	33.16	19	33.51	33.75	-7	8,357	-0.08%
2020/04/14	6	32.51	21	32.48	32.60	-15	8,259	-0.18%
2020/04/13	1	32.60	1	32.25	32.10	0	8,284	0.00%
2020/04/10	2	32.00	2	32.30	32.15	0	8,352	0.00%
2020/04/09	7	32.16	22	31.75	31.75	-15	8,484	-0.18%
2020/04/08	10	32.24	3	32.50	32.50	7	8,949	0.08%
2020/04/07	18	32.78	31	32.95	32.80	-13	8,900	-0.15%
2020/04/06	31	30.62	8	30.71	31.30	23	8,739	0.26%
2020/04/01	3	30.15	4	30.09	30.25	-1	8,689	-0.01%
2020/03/31	1	29.90	3	30.13	30.15	-2	8,806	-0.02%
2020/03/30	8	29.34	0	0.00	29.95	8	8,808	0.09%
2020/03/27	7	30.54	6	29.85	29.00	1	8,801	0.01%
2020/03/26	2	29.28	1	29.20	30.10	1	8,744	0.01%
2020/03/25	3	29.63	6	30.05	29.55	-3	8,716	-0.03%
2020/03/24	6	29.43	5	29.56	29.10	1	8,576	0.01%
2020/03/23	8	28.13	12	27.85	28.55	-4	8,410	-0.05%
2020/03/20	15	28.15	2	28.25	28.40	13	8,459	0.15%
2020/03/19	1	27.50	2	27.23	25.85	-1	8,513	-0.01%
2020/03/18	2	28.05	3	28.22	27.50	-1	8,237	-0.01%
2020/03/17	2	27.53	1	27.40	27.00	1	8,057	0.01%
2020/03/13	17	29.50	6	29.68	30.20	11	7,705	0.14%
2020/03/12	5	32.50	3	33.93	32.20	2	7,463	0.03%
2020/03/11	19	35.83	19	35.68	34.50	0	7,255	0.00%
2020/03/10	11	34.09	6	34.13	35.15	5	6,764	0.07%
2020/03/09	4	33.71	23	33.76	32.45	-19	6,540	-0.29%
2020/03/06	5	34.45	10	34.19	34.45	-5	6,403	-0.08%
2020/03/05	5	33.83	3	33.95	34.10	2	6,383	0.03%
2020/03/04	3	32.95	1	33.00	32.95	2	6,317	0.03%
2020/03/02	2	32.53	1	32.55	32.55	1	6,250	0.02%
2020/02/27	2	33.60	11	34.56	33.00	-9	6,202	-0.15%
2020/02/26	5	34.72	16	34.63	34.80	-11	6,050	-0.18%
2020/02/25	2	33.03	6	32.58	33.60	-4	5,733	-0.07%
2020/02/24	4	32.91	1	32.80	33.00	3	5,674	0.05%
2020/02/21	14	33.70	0	0.00	33.80	14	5,650	0.25%
2020/02/19	1	34.80	9	34.82	34.75	-8	5,557	-0.14%
2020/02/17	0	0.00	13	34.41	34.55	-13	5,624	-0.23%
2020/02/14	6	35.02	5	34.85	34.95	1	5,613	0.02%
2020/02/13	22	35.52	4	35.50	35.00	18	5,576	0.32%
2020/02/12	0	0.00	8	33.39	33.80	-8	5,354	-0.15%
2020/02/11	6	33.40	1	33.40	33.55	5	5,358	0.09%
2020/02/10	1	31.80	0	0.00	33.20	1	5,433	0.02%
2020/02/07	2	33.00	0	0.00	33.05	2	5,485	0.04%
2020/02/06	3	34.20	0	0.00	34.00	3	5,502	0.05%
2020/02/05	0	0.00	3	33.15	33.75	-3	5,462	-0.05%
2020/02/04	6	33.41	0	0.00	34.00	6	5,462	0.11%
2020/01/31	7	34.43	20	34.49	34.15	-13	5,387	-0.24%
2020/01/30	17	36.16	0	0.00	36.00	17	5,441	0.31%
2020/01/20	6	39.82	0	0.00	40.00	6	5,421	0.11%
2020/01/17	1	39.90	20	39.80	39.75	-19	5,642	-0.34%
2020/01/16	10	40.10	0	0.00	40.00	10	5,792	0.17%
2020/01/14	4	40.08	0	0.00	40.10	4	6,268	0.06%
2020/01/13	7	39.63	0	0.00	39.70	7	6,312	0.11%
2020/01/10	0	0.00	5	39.18	39.15	-5	6,470	-0.08%
2020/01/09	12	39.47	11	39.73	39.40	1	6,519	0.02%
2020/01/08	1	39.90	0	0.00	39.20	1	6,725	0.01%
2020/01/06	8	40.51	10	40.00	39.90	-2	7,035	-0.03%
2020/01/03	9	41.76	5	42.30	41.25	4	7,078	0.06%
2020/01/02	60	43.32	55	43.56	42.75	5	7,238	0.07%
2019/12/30	26	40.95	0	0.00	41.00	26	7,451	0.35%
2019/12/27	1	41.70	0	0.00	41.35	1	7,669	0.01%
2019/12/26	11	42.70	25	42.24	42.00	-14	7,832	-0.18%
2019/12/25	11	41.80	3	41.90	41.70	8	7,730	0.10%
2019/12/24	8	41.43	17	41.61	41.65	-9	7,883	-0.11%
2019/12/23	0	0.00	9	41.29	41.25	-9	7,908	-0.11%
2019/12/20	1	41.15	7	41.26	41.15	-6	7,907	-0.08%
2019/12/19	0	0.00	3	40.75	40.80	-3	7,920	-0.04%
2019/12/17	5	40.84	5	41.36	40.50	0	8,126	0.00%
2019/12/16	2	40.95	5	40.85	41.00	-3	8,033	-0.04%
2019/12/13	4	39.15	0	0.00	39.20	4	7,981	0.05%
2019/12/12	6	40.32	1	40.10	39.90	5	8,314	0.06%
2019/12/11	3	40.30	0	0.00	40.00	3	8,393	0.04%
2019/12/10	0	0.00	5	40.10	40.10	-5	8,477	-0.06%
2019/12/09	5	40.25	1	40.30	40.30	4	8,590	0.05%
2019/12/06	2	39.93	5	39.85	39.95	-3	8,664	-0.03%
2019/12/05	1	39.70	1	39.40	39.40	0	8,762	0.00%
2019/12/04	2	39.20	0	0.00	39.10	2	9,005	0.02%
2019/12/03	1	39.10	3	39.43	39.50	-2	9,121	-0.02%
2019/12/02	21	38.86	8	38.98	39.00	13	9,258	0.14%
2019/11/29	11	39.90	2	39.80	39.65	9	9,350	0.10%
2019/11/28	5	39.79	1	39.85	39.65	4	9,492	0.04%
2019/11/27	5	39.90	0	0.00	39.90	5	9,802	0.05%
2019/11/26	0	0.00	1	40.45	39.95	-1	9,948	-0.01%
2019/11/25	1	40.15	0	0.00	40.05	1	10,174	0.01%
2019/11/22	1	40.10	3	39.80	39.70	-2	10,423	-0.02%
2019/11/19	2	40.80	0	0.00	40.75	2	11,840	0.02%
2019/11/18	1	40.75	1	40.70	40.50	0	12,219	0.00%
2019/11/15	1	40.45	1	41.25	40.95	0	12,525	0.00%
2019/11/13	2	40.68	1	40.65	40.50	1	12,965	0.01%
2019/11/12	0	0.00	2	40.60	41.05	-2	13,248	-0.02%
2019/11/11	2	40.75	7	40.84	40.40	-5	13,830	-0.04%
2019/11/08	0	0.00	4	41.30	41.55	-4	14,430	-0.03%
2019/11/07	5	41.09	0	0.00	41.05	5	14,941	0.03%
2019/11/06	1	42.25	0	0.00	42.00	1	15,631	0.01%
2019/11/05	3	42.68	3	42.40	42.75	0	15,919	0.00%
2019/11/04	4	41.96	7	42.15	41.75	-3	16,127	-0.02%
2019/11/01	9	41.43	1	41.20	41.55	8	16,260	0.05%
2019/10/31	2	41.90	0	0.00	41.70	2	16,596	0.01%
2019/10/30	3	42.55	6	42.22	42.55	-3	17,041	-0.02%
2019/10/29	3	42.37	20	41.64	41.95	-17	17,608	-0.10%
2019/10/28	4	43.53	0	0.00	43.10	4	18,339	0.02%
2019/10/25	5	43.61	0	0.00	43.35	5	18,774	0.03%
2019/10/24	10	43.73	4	43.88	44.10	6	18,821	0.03%
2019/10/23	9	43.63	0	0.00	43.00	9	19,290	0.05%
2019/10/22	11	43.75	3	43.73	43.70	8	20,332	0.04%
2019/10/21	1	43.15	1	43.00	43.15	0	20,961	0.00%
2019/10/18	23	43.41	21	43.30	43.30	2	21,070	0.01%
2019/10/17	0	0.00	3	43.28	43.05	-3	21,110	-0.01%
2019/10/16	0	0.00	2	43.30	42.75	-2	21,209	-0.01%
2019/10/15	5	43.29	3	43.17	42.65	2	21,148	0.01%
2019/10/14	18	43.68	5	43.25	42.90	13	21,185	0.06%
2019/10/09	0	0.00	3	42.73	42.65	-3	21,276	-0.01%
2019/10/08	10	42.94	20	42.72	42.40	-10	21,402	-0.05%
2019/10/07	9	43.16	13	43.30	42.45	-4	21,383	-0.02%
2019/10/04	0	0.00	8	41.70	41.85	-8	20,979	-0.04%
2019/10/02	8	39.76	43	40.55	41.10	-35	21,005	-0.17%
2019/10/01	0	0.00	9	39.05	39.00	-9	21,123	-0.04%
2019/09/27	36	38.00	7	38.43	38.00	29	21,298	0.14%
2019/09/26	10	39.48	4	39.95	39.40	6	21,422	0.03%
2019/09/25	2	40.65	1	40.50	40.55	1	21,920	0.00%
2019/09/24	3	41.70	2	41.10	41.10	1	22,596	0.00%
2019/09/23	0	0.00	1	41.60	41.45	-1	22,695	0.00%
2019/09/20	5	41.58	10	41.81	41.45	-5	22,956	-0.02%
2019/09/19	12	40.98	1	41.35	40.80	11	23,402	0.05%
2019/09/18	6	40.88	1	41.00	40.85	5	23,695	0.02%
2019/09/17	29	41.29	13	40.74	40.70	16	23,761	0.07%
2019/09/16	20	43.15	29	42.68	42.55	-9	23,913	-0.04%
2019/09/11	13	42.21	18	42.51	42.45	-5	25,611	-0.02%
2019/09/10	3	42.32	1	42.15	42.00	2	25,918	0.01%
2019/09/09	0	0.00	5	43.32	42.65	-5	25,965	-0.02%
2019/09/06	10	43.16	13	43.16	43.25	-3	25,997	-0.01%
2019/09/05	7	42.53	15	42.44	42.30	-8	25,903	-0.03%
2019/09/04	7	42.03	0	0.00	42.15	7	25,949	0.03%
2019/09/03	3	41.72	7	41.99	41.30	-4	26,333	-0.02%
2019/09/02	8	42.08	3	42.23	42.45	5	26,674	0.02%
2019/08/30	11	42.31	4	42.36	42.20	7	26,552	0.03%
2019/08/29	2	43.58	3	43.32	43.05	-1	26,357	0.00%
2019/08/28	19	43.56	20	42.90	42.90	-1	26,289	0.00%
2019/08/27	11	44.66	5	44.64	43.70	6	26,151	0.02%
2019/08/26	7	43.96	10	43.88	44.00	-3	26,124	-0.01%
2019/08/23	5	45.40	8	45.33	44.90	-3	26,066	-0.01%
2019/08/22	35	45.67	36	45.71	44.85	-1	25,859	0.00%
2019/08/21	42	43.95	45	43.76	44.55	-3	25,391	-0.01%
2019/08/20	16	44.26	15	43.75	42.80	1	25,310	0.00%
2019/08/19	5	43.94	3	43.78	43.55	2	25,354	0.01%
2019/08/16	15	43.38	29	43.91	43.45	-14	25,543	-0.05%
2019/08/15	16	42.88	1	43.10	42.90	15	25,530	0.06%
2019/08/14	29	44.31	42	43.96	43.75	-13	25,824	-0.05%
2019/08/13	4	43.25	21	43.19	43.70	-17	25,797	-0.07%
2019/08/12	11	42.84	18	42.68	42.40	-7	25,834	-0.03%
2019/08/08	44	41.59	32	41.57	42.30	12	25,657	0.05%
2019/08/07	2	39.90	17	39.65	39.20	-15	25,226	-0.06%
2019/08/06	7	38.79	2	39.15	39.05	5	25,345	0.02%
2019/08/05	18	39.10	7	38.66	38.90	11	25,307	0.04%
2019/08/02	14	39.18	1	39.35	39.10	13	25,515	0.05%
2019/08/01	9	40.73	3	41.12	40.80	6	25,667	0.02%
2019/07/31	10	40.52	0	0.00	40.60	10	25,540	0.04%
2019/07/30	38	41.89	7	41.68	40.95	31	25,754	0.12%
2019/07/29	18	46.25	21	46.31	45.45	-3	25,319	-0.01%
2019/07/26	6	45.53	5	45.54	45.30	1	25,442	0.00%
2019/07/25	16	46.18	15	45.81	45.70	1	25,583	0.00%
2019/07/24	20	45.99	74	44.96	46.90	-54	25,527	-0.21%
2019/07/23	53	43.25	11	43.59	43.20	42	24,542	0.17%
2019/07/22	0	0.00	21	41.37	41.40	-21	23,868	-0.09%
2019/07/19	2	40.48	0	0.00	40.25	2	23,885	0.01%
2019/07/18	2	40.20	2	39.90	39.85	0	23,960	0.00%
2019/07/17	6	40.40	1	40.95	40.80	5	24,172	0.02%
2019/07/16	16	41.37	3	41.37	41.05	13	24,273	0.05%
2019/07/15	6	41.79	9	41.89	41.90	-3	25,003	-0.01%
2019/07/12	8	41.33	248	41.68	41.00	-240	25,090	-0.96%	大賣/鉅額交易
2019/07/11	3	41.03	10	41.46	41.45	-7	25,498	-0.03%
2019/07/10	15	40.45	18	40.57	40.80	-3	25,661	-0.01%
2019/07/09	3	39.55	16	40.25	39.90	-13	26,240	-0.05%
2019/07/08	1	39.95	4	40.14	40.20	-3	26,796	-0.01%
2019/07/05	59	41.11	51	41.33	40.55	8	26,878	0.03%
2019/07/04	141	41.41	6	41.50	41.15	135	26,671	0.51%	大買/鉅額交易
2019/07/03	130	41.12	17	41.31	41.00	113	26,902	0.42%	大買/鉅額交易
2019/07/02	1	43.05	251	42.80	42.80	-250	26,904	-0.93%	大賣/鉅額交易
2019/07/01	47	41.13	73	41.56	42.25	-26	26,499	-0.10%
2019/06/28	4	38.56	10	38.65	38.45	-6	26,440	-0.02%
2019/06/27	174	39.06	24	38.67	38.50	150	26,382	0.57%	大買/鉅額交易
2019/06/26	138	38.77	279	37.27	38.95	-141	26,184	-0.54%	大買/大賣/鉅額交易
2019/06/25	30	39.13	10	38.61	38.10	20	25,692	0.08%
2019/06/24	11	38.14	12	38.15	38.90	-1	25,466	0.00%
2019/06/21	150	39.30	15	38.78	38.00	135	25,449	0.53%	大買/鉅額交易
2019/06/20	134	38.45	17	38.70	39.00	117	25,223	0.46%	大買/鉅額交易
2019/06/19	22	37.55	61	37.38	37.90	-39	25,180	-0.15%
2019/06/18	44	36.04	44	35.49	35.35	0	24,982	0.00%
2019/06/17	5	35.10	1	35.55	35.60	4	24,647	0.02%
2019/06/14	5	35.41	0	0.00	35.10	5	24,735	0.02%
2019/06/13	6	35.56	2	35.53	35.95	4	24,689	0.02%
2019/06/12	5	35.75	0	0.00	35.55	5	24,771	0.02%
2019/06/11	32	36.19	10	35.59	36.15	22	24,897	0.09%
2019/06/10	9	35.79	26	34.89	35.90	-17	24,438	-0.07%
2019/06/05	2	33.10	3	33.00	32.30	-1	24,125	0.00%
2019/06/03	4	32.90	8	32.85	32.70	-4	24,303	-0.02%
2019/05/31	10	33.46	4	33.61	33.60	6	24,420	0.02%
2019/05/30	5	32.71	1	32.65	32.55	4	24,453	0.02%
2019/05/29	0	0.00	30.5	31.66	32.30	-30.5	24,765	-0.12%
2019/05/28	43	33.05	3	33.03	32.60	40	25,141	0.16%
2019/05/27	3	32.13	5	32.12	32.50	-2	25,170	-0.01%
2019/05/24	5	33.73	0	0.00	32.20	5	25,386	0.02%
2019/05/23	2	32.68	3	32.90	32.95	-1	25,066	0.00%
2019/05/22	7	34.51	1	34.90	34.25	6	24,779	0.02%
2019/05/21	10	35.10	19	35.37	35.60	-9	24,518	-0.04%
2019/05/20	8	35.92	3	35.77	34.35	5	24,024	0.02%
2019/05/17	12	38.48	13	37.78	36.00	-1	23,691	0.00%
2019/05/16	4	40.56	6	40.20	39.70	-2	23,149	-0.01%
2019/05/15	11	42.47	6	42.19	41.95	5	22,880	0.02%
2019/05/14	13	41.15	10	41.55	42.50	3	22,821	0.01%
2019/05/13	1	40.65	1	41.00	40.10	0	22,711	0.00%
2019/05/10	1	40.65	5	40.53	40.80	-4	22,735	-0.02%
2019/05/09	17	40.98	3	41.10	40.00	14	22,433	0.06%
2019/05/08	13	42.92	7	42.76	42.65	6	21,888	0.03%
2019/05/07	15	44.80	16	45.07	42.85	-1	21,520	0.00%
2019/05/06	15	43.52	9	43.98	44.40	6	20,771	0.03%
2019/05/03	15	44.21	23	44.12	44.05	-8	20,311	-0.04%
2019/05/02	2	42.65	10	42.63	42.85	-8	19,694	-0.04%
2019/04/30	13	41.99	9	41.71	42.80	4	19,425	0.02%
2019/04/29	5	39.80	4	39.48	40.00	1	18,879	0.01%
2019/04/26	8	40.03	3	39.70	39.80	5	18,621	0.03%
2019/04/25	4	40.75	3	40.38	41.20	1	18,384	0.01%
2019/04/24	5	41.35	7	41.15	40.70	-2	18,213	-0.01%
2019/04/23	5	40.84	3	39.97	40.30	2	17,968	0.01%
2019/04/22	5	41.59	2	42.05	41.75	3	17,814	0.02%
2019/04/19	25	44.21	22	42.90	42.00	3	17,647	0.02%
2019/04/18	3	42.77	9	42.92	42.80	-6	16,714	-0.04%
2019/04/17	6	43.29	17	43.35	43.25	-11	16,338	-0.07%
2019/04/16	22	41.45	10	41.29	41.50	12	15,775	0.08%
2019/04/15	11	41.74	7	41.94	42.90	4	15,316	0.03%
2019/04/12	12	38.63	46	39.06	39.15	-34	14,558	-0.23%
2019/04/11	2	37.20	11	37.27	37.00	-9	13,796	-0.07%
2019/04/10	0	0.00	9	35.84	35.80	-9	13,578	-0.07%
2019/04/09	22	37.31	6	37.83	36.00	16	13,459	0.12%
2019/04/08	10	36.92	92	36.89	36.70	-82	13,052	-0.63%
2019/04/03	88	36.11	0	0.00	35.70	88	12,792	0.69%
2019/04/02	66	36.31	73	36.81	35.50	-7	12,819	-0.05%
2019/04/01	1	35.05	4	34.88	34.95	-3	12,422	-0.02%
2019/03/29	2	34.45	1	34.60	34.20	1	12,350	0.01%
2019/03/28	11	34.23	0	0.00	34.55	11	12,263	0.09%
2019/03/26	9	35.31	10	35.35	34.40	-1	12,030	-0.01%
2019/03/25	0	0.00	5	35.37	35.20	-5	11,929	-0.04%
2019/03/22	5	35.36	18	35.39	35.20	-13	11,773	-0.11%
2019/03/21	27	34.52	7	35.76	36.45	20	11,187	0.18%
2019/03/20	0	0.00	14	33.00	33.15	-14	10,221	-0.14%
2019/03/19	5	33.50	0	0.00	32.60	5	10,131	0.05%
2019/03/18	4	32.60	4	32.20	32.80	0	9,959	0.00%
2019/03/15	1	32.00	0	0.00	32.00	1	9,958	0.01%
2019/03/14	7	33.99	6	33.89	33.35	1	9,769	0.01%
2019/03/13	3	32.35	4	32.49	32.90	-1	9,497	-0.01%
2019/03/11	3	32.00	1	32.75	32.75	2	9,247	0.02%
2019/03/08	2	32.18	2	32.35	32.40	0	9,305	0.00%
2019/03/07	2	32.60	7	32.51	31.70	-5	9,212	-0.05%
2019/03/06	5	33.01	3	33.00	32.55	2	9,038	0.02%
2019/03/05	3	33.13	7	33.14	32.50	-4	8,940	-0.04%
2019/03/04	10	34.21	8	34.50	34.60	2	8,668	0.02%
2019/02/27	17	33.52	9	33.26	33.65	8	8,208	0.10%
2019/02/26	9	33.10	8	32.61	32.65	1	7,623	0.01%
2019/02/25	3	31.48	17	31.81	32.60	-14	7,160	-0.20%
2019/02/22	0	0.00	3	29.55	29.65	-3	6,641	-0.05%
2019/02/20	1	30.40	7	30.07	29.85	-6	6,526	-0.09%
2019/02/19	0	0.00	1	29.85	30.10	-1	6,514	-0.02%
2019/02/18	9	29.99	13	29.99	30.35	-4	6,402	-0.06%
2019/02/15	3	29.22	12	29.20	28.95	-9	6,161	-0.15%
2019/02/14	2	28.90	16	28.88	28.70	-14	6,005	-0.23%
2019/02/13	18	28.87	32	28.78	29.10	-14	5,835	-0.24%
2019/02/12	3	28.20	7	27.92	27.70	-4	5,516	-0.07%
2019/02/11	47	26.28	35	26.53	26.95	12	5,120	0.23%
2019/01/30	4	25.18	4	25.59	25.05	0	4,825	0.00%
2019/01/28	0	0.00	0.1	24.85	24.80	-0.1	4,675	0.00%
2019/01/25	3	25.15	0	0.00	25.05	3	4,631	0.06%
2019/01/23	0	0.00	1	25.10	25.35	-1	4,549	-0.02%
2019/01/22	30	26.05	31	25.52	25.20	-1	4,570	-0.02%
2019/01/17	0.1	28.00	0	0.00	25.50	0.1	4,385	0.00%
2019/01/16	0	0.00	6	25.70	25.55	-6	4,362	-0.14%
2019/01/15	2	25.93	0	0.00	25.70	2	4,331	0.05%
2019/01/14	6	27.30	10	27.30	26.20	-4	4,274	-0.09%
2019/01/11	0	0.00	2	26.05	26.40	-2	4,041	-0.05%
2019/01/10	1	25.40	1	25.85	25.75	0	3,931	0.00%
2019/01/09	1	25.40	0	0.00	25.60	1	3,900	0.03%
2019/01/08	1	24.90	2	25.95	25.75	-1	3,825	-0.03%
2019/01/07	0	0.00	4	24.75	25.10	-4	3,713	-0.11%
2019/01/03	1	25.05	0	0.00	24.95	1	3,699	0.03%
2018/12/27	2	25.05	5	25.24	24.75	-3	3,635	-0.08%
2018/12/26	2	25.15	0	0.00	24.65	2	3,569	0.06%
2018/12/25	0	0.00	1	26.00	25.50	-1	3,481	-0.03%
2018/12/24	3	26.25	3	26.12	26.30	0	3,306	0.00%
2018/12/21	1	24.15	1	24.05	24.10	0	3,010	0.00%
2018/12/20	0	0.00	1	24.10	23.45	-1	3,039	-0.03%
2018/12/19	2	24.70	0	0.00	24.25	2	3,053	0.07%
2018/12/18	1	23.90	0	0.00	24.30	1	3,002	0.03%
2018/12/17	11	24.76	2	25.00	24.75	9	2,934	0.31%
2018/12/13	0	0.00	4	24.50	24.20	-4	2,719	-0.15%
2018/12/12	0	0.00	2	24.30	24.25	-2	2,699	-0.07%
2018/12/11	3	24.25	1	24.55	24.10	2	2,677	0.07%
2018/12/10	5	24.20	3	24.38	24.55	2	2,628	0.08%
2018/12/07	0	0.00	30	23.85	24.40	-30	2,518	-1.19%
2018/12/03	8	25.05	4	24.93	24.90	4	2,341	0.17%
2018/11/30	2	23.03	1	23.05	23.25	1	2,190	0.05%
2018/11/29	1	22.90	5	22.74	22.65	-4	2,087	-0.19%
2018/11/28	37	22.37	3	22.60	22.50	34	2,059	1.65%
2018/11/23	0	0.00	30	21.35	21.25	-30	2,359	-1.27%
2018/11/22	0	0.00	20	21.75	21.60	-20	2,481	-0.81%
2018/11/20	1	22.15	3	22.30	22.00	-2	2,474	-0.08%
2018/11/16	53	21.33	2	22.05	21.90	51	2,370	2.15%
2018/11/12	2	21.18	0	0.00	21.05	2	2,297	0.09%
2018/11/09	1	21.20	0	0.00	21.20	1	2,321	0.04%
2018/10/30	0	0.00	1	20.80	20.60	-1	2,544	-0.04%
2018/10/29	3	20.10	0	0.00	20.45	3	2,508	0.12%
2018/10/25	1	20.15	5	20.25	20.00	-4	2,613	-0.15%
2018/10/12	1	22.00	0	0.00	22.45	1	2,691	0.04%
2018/10/11	4	23.05	0	0.00	22.95	4	2,724	0.15%
2018/10/09	15	25.39	1	25.45	25.45	14	2,708	0.52%
2018/10/08	10	26.30	0	0.00	26.15	10	2,631	0.38%
2018/10/05	1	26.15	0	0.00	26.50	1	2,617	0.04%
2018/10/01	0	0.00	4	27.58	28.05	-4	2,591	-0.15%
2018/09/28	13	27.08	13	27.23	27.25	0	2,561	0.00%
2018/09/27	32	26.84	28	26.80	26.75	4	2,543	0.16%
2018/09/26	31	28.00	30	27.90	27.95	1	2,481	0.04%
2018/09/25	2	27.83	0	0.00	27.90	2	2,447	0.08%
2018/09/21	0	0.00	1	28.15	28.00	-1	2,424	-0.04%
2018/09/20	2	27.75	0	0.00	27.75	2	2,410	0.08%
2018/09/19	5	27.85	0	0.00	27.75	5	2,418	0.21%
2018/09/13	9	28.10	9	27.97	28.20	0	2,454	0.00%
2018/09/12	0	0.00	5	27.55	27.60	-5	2,485	-0.20%
2018/09/11	0	0.00	1	27.40	27.60	-1	2,653	-0.04%
2018/09/10	0	0.00	1	26.90	27.05	-1	2,687	-0.04%
2018/09/03	1	29.50	16	29.14	28.60	-15	2,875	-0.52%
2018/08/31	0	0.00	5	28.70	29.25	-5	2,797	-0.18%
2018/08/30	0	0.00	30	28.30	28.60	-30	2,678	-1.12%
2018/08/29	55	28.34	50	28.47	28.40	5	2,701	0.19%
2018/08/28	0	0.00	6	27.55	28.00	-6	2,668	-0.22%
2018/08/22	3	26.93	0	0.00	26.90	3	3,161	0.09%
2018/08/17	3	27.50	0	0.00	27.45	3	3,245	0.09%
2018/08/13	0	0.00	1	27.70	27.70	-1	3,268	-0.03%
2018/08/10	1	29.10	0	0.00	29.15	1	3,206	0.03%
2018/08/08	2	29.15	70	29.00	29.15	-68	3,105	-2.19%
2018/08/06	70	28.95	0	0.00	28.95	70	3,107	2.25%
2018/08/03	0	0.00	30	28.63	28.70	-30	3,124	-0.96%
2018/08/01	32	29.69	1	29.50	29.30	31	3,200	0.97%
2018/07/24	0	0.00	3	27.55	27.65	-3	3,049	-0.10%
2018/07/18	0	0.00	1	28.20	28.25	-1	3,068	-0.03%
2018/07/13	1	27.75	0	0.00	28.00	1	2,996	0.03%
2018/07/03	0	0.00	1	28.20	27.60	-1	2,968	-0.03%
2018/06/27	0	0.00	108	29.01	28.65	-108	3,023	-3.57%	大賣/鉅額交易
2018/06/25	1	29.55	0	0.00	29.50	1	2,989	0.03%
2018/06/21	2	29.50	2	30.35	30.35	0	2,983	0.00%
2018/06/20	2	30.13	59	30.51	29.60	-57	2,984	-1.91%
2018/06/19	12	30.11	0	0.00	30.20	12	2,875	0.42%
2018/06/15	0	0.00	1	30.70	30.65	-1	2,881	-0.03%
2018/06/13	4	30.70	11	30.75	30.50	-7	2,885	-0.24%
2018/06/12	0	0.00	10	30.95	31.35	-10	2,876	-0.35%
2018/06/11	0	0.00	13	31.16	31.20	-13	2,812	-0.46%
2018/06/08	10	32.08	0	0.00	31.65	10	2,811	0.36%
2018/06/07	0	0.00	2	31.15	31.35	-2	2,678	-0.07%
2018/06/05	0	0.00	3	31.35	31.20	-3	2,628	-0.11%
2018/06/04	85	31.65	6	32.13	31.65	79	2,549	3.10%
2018/06/01	1	30.35	4	30.30	30.30	-3	2,257	-0.13%
2018/05/29	0	0.00	20	28.85	28.75	-20	2,157	-0.93%
2018/05/28	5	29.25	0	0.00	29.25	5	2,168	0.23%
2018/05/25	36	29.73	1	29.60	29.50	35	2,242	1.56%
2018/05/23	0	0.00	1	29.05	28.85	-1	2,352	-0.04%
2018/05/22	5	29.20	15	28.78	29.25	-10	2,352	-0.43%
2018/05/21	10	29.10	17	28.79	29.15	-7	2,324	-0.30%
2018/05/17	5	28.08	3	28.10	28.20	2	2,331	0.09%
2018/05/16	0	0.00	9	28.05	27.90	-9	2,346	-0.38%
2018/05/15	0	0.00	8	27.72	27.60	-8	2,385	-0.34%
2018/05/14	1	27.70	3	27.83	27.95	-2	2,503	-0.08%
2018/05/11	13	27.93	0	0.00	27.75	13	2,518	0.52%
2018/05/10	11	28.53	2	28.65	28.50	9	2,502	0.36%
2018/05/09	4	28.05	0	0.00	28.10	4	2,442	0.16%
2018/05/08	28	28.41	3	28.37	28.20	25	2,506	1.00%
2018/05/07	13	27.91	0	0.00	28.00	13	2,537	0.51%
2018/05/04	1	27.15	3	27.10	27.20	-2	2,558	-0.08%
2018/04/30	4	26.88	3	26.82	27.05	1	2,888	0.03%
2018/04/26	2	26.45	1	26.15	26.10	1	2,923	0.03%
2018/04/25	1	26.55	0	0.00	26.80	1	2,926	0.03%
2018/04/24	2	26.25	1	26.60	26.25	1	2,944	0.03%
2018/04/23	1	27.25	0	0.00	27.30	1	2,950	0.03%
2018/04/19	0	0.00	10	28.10	28.00	-10	3,007	-0.33%
2018/04/11	0	0.00	3	29.25	28.80	-3	3,421	-0.09%
2018/04/10	3	28.98	1	28.90	28.90	2	3,501	0.06%
2018/03/30	1	30.50	0	0.00	29.90	1	4,279	0.02%
2018/03/26	23	28.89	0	0.00	29.10	23	4,586	0.50%
2018/03/23	1	29.20	48	29.01	29.00	-47	4,671	-1.01%
2018/03/22	2	30.45	0	0.00	30.30	2	4,828	0.04%
2018/03/21	1	30.30	1	30.70	30.50	0	4,818	0.00%
2018/03/15	0	0.00	1	30.70	30.80	-1	5,355	-0.02%
2018/03/14	2	30.55	3	30.65	30.70	-1	5,500	-0.02%
2018/03/13	12	30.60	15	30.34	30.20	-3	5,568	-0.05%
2018/03/12	1	29.95	11	29.85	29.80	-10	5,707	-0.18%
2018/03/09	1	30.00	3	30.10	29.80	-2	5,995	-0.03%
2018/03/08	1	29.75	0	0.00	29.70	1	6,287	0.02%
2018/03/07	0	0.00	1	29.50	29.50	-1	6,570	-0.02%
2018/03/06	1	29.90	0	0.00	29.90	1	7,139	0.01%
2018/03/01	2	30.00	0	0.00	30.05	2	9,335	0.02%
2018/02/26	7	29.21	14	29.35	29.25	-7	10,582	-0.07%
2018/02/23	12	29.76	12	29.77	29.70	0	11,142	0.00%
2018/02/21	0	0.00	100	28.01	28.10	-100	11,123	-0.90%
2018/02/12	100	26.97	0	0.00	26.90	100	11,121	0.90%
2018/02/09	6	26.14	0	0.00	26.60	6	11,170	0.05%
2018/02/06	14	27.27	0	0.00	27.00	14	11,193	0.13%
2018/02/05	3	29.40	0	0.00	29.85	3	11,112	0.03%
2018/02/01	7	30.76	2	30.65	30.55	5	11,193	0.04%
2018/01/30	2	30.15	1	30.20	30.20	1	11,213	0.01%
2018/01/26	12	32.18	64	31.71	31.60	-52	11,299	-0.46%
2018/01/25	2	31.00	14	31.28	31.00	-12	11,107	-0.11%
2018/01/23	60	30.90	1	30.70	30.65	59	11,045	0.53%
2018/01/22	0	0.00	2	30.40	30.25	-2	11,088	-0.02%
2018/01/19	6	30.30	3	30.20	30.30	3	11,475	0.03%
2018/01/18	8	30.69	10	30.75	30.30	-2	11,552	-0.02%
2018/01/17	6	30.73	0	0.00	30.60	6	11,573	0.05%
2018/01/10	15	30.25	0	0.00	30.20	15	11,766	0.13%
2018/01/09	3	31.10	3	31.35	31.30	0	11,798	0.00%
2018/01/08	3	31.20	0	0.00	31.00	3	11,802	0.03%
2018/01/04	10	32.35	20	32.40	32.20	-10	11,692	-0.09%
2018/01/03	0	0.00	20	33.70	32.55	-20	11,661	-0.17%