創惟 (6104)-兆豐-北高雄券商分點個股進出

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

創惟

(6104)

股價
170.0
漲跌
--
漲幅
0.00%
成交量
1,665張
產業
上櫃半導體類股
820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

創惟 (6104)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/11	1	174.00	0	0.00	170.00	1	10,082	0.01%
2024/12/10	3	172.00	32	173.06	170.00	-29	10,103	-0.29%
2024/12/05	44	176.75	31	176.10	178.00	13	10,185	0.13%
2024/12/04	23	160.00	20	167.23	171.00	3	9,472	0.03%
2024/12/03	98	154.59	7.1	154.42	155.50	90.9	9,089	1.00%
2024/12/02	42	149.82	62	148.99	148.00	-20	8,854	-0.23%
2024/11/29	3	142.00	5	141.80	147.00	-2	8,814	-0.02%
2024/11/28	13	133.31	4	133.75	137.00	9	8,810	0.10%
2024/11/27	13	132.42	1	134.00	131.50	12	8,765	0.14%
2024/11/26	65	146.26	2.2	151.92	143.50	62.8	8,650	0.73%
2024/11/25	0	0.00	2	144.50	144.50	-2	8,385	-0.02%
2024/11/22	0	0.00	3.1	132.31	131.50	-3.1	8,378	-0.04%
2024/11/21	2	131.50	0.2	131.50	129.50	1.8	8,385	0.02%
2024/11/20	1.1	131.05	0	0.00	131.50	1.1	8,423	0.01%
2024/11/19	3	128.66	0	0.00	134.50	3	8,426	0.04%
2024/11/18	3	130.51	0	0.00	128.00	3	8,470	0.04%
2024/11/15	1	139.00	0.1	136.50	135.50	1	8,437	0.01%
2024/11/14	0	0.00	1	141.00	136.50	-1	8,426	-0.01%
2024/11/13	0	0.00	1	143.00	141.00	-1	8,398	-0.01%
2024/11/12	0.1	141.50	0	0.00	142.00	0.1	8,413	0.00%
2024/11/11	0.1	146.50	2	147.00	146.00	-2	8,405	-0.02%
2024/11/08	3	146.67	1	145.00	145.00	2	8,396	0.02%
2024/11/07	1	152.00	1	154.00	154.00	0	8,316	0.00%
2024/11/06	1	152.50	1	152.00	152.00	0	8,285	0.00%
2024/11/05	0.1	149.00	0	0.00	149.00	0.1	8,226	0.00%
2024/11/04	1	144.00	1.6	146.33	147.50	-0.6	8,235	-0.01%
2024/11/01	0	0.00	0.1	145.00	144.00	-0.1	8,196	0.00%
2024/10/30	1	149.00	0	0.00	147.50	1	8,168	0.01%
2024/10/29	1	141.00	2	141.50	142.00	-1	8,094	-0.01%
2024/10/28	0	0.00	5	147.50	144.00	-5	8,026	-0.06%
2024/10/25	1	144.00	2.5	145.80	145.00	-1.5	7,945	-0.02%
2024/10/24	2	153.50	0	0.00	147.50	2	7,867	0.03%
2024/10/23	28	157.30	32	157.58	160.00	-4	7,683	-0.05%
2024/10/22	13	155.65	8.8	153.85	153.00	4.2	7,428	0.06%
2024/10/21	1	151.00	0	0.00	150.50	1	7,190	0.01%
2024/10/18	2	140.50	6	143.67	143.50	-4	7,089	-0.06%
2024/10/17	2	147.75	1	148.00	143.50	1	6,998	0.01%
2024/10/16	0	0.00	1	147.00	146.00	-1	6,945	-0.01%
2024/10/15	0	0.00	3	149.17	147.50	-3	6,930	-0.04%
2024/10/14	6	149.00	4	147.75	150.50	2	6,853	0.03%
2024/10/11	2	149.25	3	148.33	148.50	-1	6,580	-0.02%
2024/10/09	2	148.25	1	150.00	146.50	1	6,506	0.02%
2024/10/08	1	148.00	1	150.00	149.00	0	6,433	0.00%
2024/10/07	2.3	149.90	1	151.50	152.50	1.3	6,345	0.02%
2024/10/04	1	150.50	1.1	150.18	151.50	-0.1	6,182	0.00%
2024/10/01	2.1	145.00	1	147.00	152.00	1.1	6,059	0.02%
2024/09/30	28	148.98	26	149.88	148.00	2	5,856	0.03%
2024/09/27	5	148.10	1	153.50	146.00	4	5,565	0.07%
2024/09/26	24	151.77	23	152.67	149.50	1	5,141	0.02%
2024/09/25	7	145.57	9.4	148.29	149.50	-2.4	4,491	-0.05%
2024/09/24	2	135.75	1	138.00	136.00	1	4,108	0.02%
2024/09/23	4.4	138.70	9	137.94	138.00	-4.6	3,905	-0.12%
2024/09/20	68	146.56	64	143.74	138.50	4	3,713	0.11%
2024/09/19	9	132.83	5	134.10	139.00	4	2,988	0.13%
2024/09/18	1	126.50	2.1	127.31	126.50	-1.1	2,689	-0.04%
2024/09/16	7	133.43	7	133.29	135.00	0	2,462	0.00%
2024/09/13	10	129.50	13	126.65	131.50	-3	2,256	-0.13%
2024/09/12	1	117.00	5.7	124.76	126.50	-4.7	1,845	-0.25%
2024/09/10	5	119.00	6	115.58	114.00	-1	1,642	-0.06%
2024/09/09	1	118.00	1.1	111.45	116.50	-0.1	1,559	-0.01%
2024/09/05	1	111.00	3	111.00	109.00	-2	1,535	-0.13%
2024/09/04	2	104.75	9	105.28	106.00	-7	1,508	-0.46%
2024/08/30	2	115.50	6	121.92	115.00	-4	1,376	-0.29%
2024/08/29	1	114.00	0	0.00	116.50	1	1,280	0.08%
2024/08/22	0	0.00	2	111.25	109.00	-2	1,189	-0.17%
2024/08/20	1.1	107.93	6	106.25	109.00	-4.9	1,115	-0.44%
2024/08/19	0	0.00	0.1	100.50	102.50	-0.1	1,026	-0.01%
2024/08/15	0	97.50	0	0.00	98.30	0	1,030	0.00%
2024/08/14	0	97.60	1	99.00	97.80	-1	1,053	-0.09%
2024/08/13	2.1	92.34	3	93.83	96.00	-0.9	1,015	-0.09%
2024/08/08	0	84.80	0	0.00	84.20	0	975	0.00%
2024/08/06	1	72.40	0	0.00	73.10	1	947	0.11%
2024/08/05	0.2	79.30	0	0.00	79.30	0.2	913	0.02%
2024/07/30	0	0.00	0.1	90.10	90.20	-0.1	898	-0.01%
2024/07/22	1	96.60	1	95.80	95.70	0	877	0.00%
2024/07/18	5	102.20	0	0.00	102.00	5	860	0.58%
2024/07/17	2.1	105.51	1	107.50	105.50	1.1	847	0.12%
2024/07/16	0	0.00	1	103.50	106.00	-1	828	-0.12%
2024/07/12	0	0.00	0.5	103.00	102.50	-0.5	810	-0.06%
2024/07/11	1	103.00	0	0.00	103.00	1	813	0.12%
2024/07/10	0	0.00	6	102.83	103.50	-6	839	-0.71%
2024/07/09	1	100.50	3	100.00	99.60	-2	853	-0.23%
2024/07/08	3	101.67	1	102.50	101.50	2	845	0.24%
2024/07/05	1	103.00	0	0.00	102.00	1	862	0.12%
2024/07/04	1	99.40	0	0.00	99.20	1	856	0.12%
2024/07/02	0.5	98.70	0	0.00	98.30	0.5	861	0.06%
2024/07/01	1	99.40	0	0.00	99.00	1	865	0.12%
2024/06/27	1	99.60	0	0.00	99.00	1	891	0.11%
2024/06/24	0	0.00	5	101.50	101.50	-5	898	-0.56%
2024/06/21	2	104.00	0	0.00	103.00	2	911	0.22%
2024/06/20	1	102.50	1	104.00	104.50	0	917	0.00%
2024/06/19	6	104.17	1	102.50	103.00	5	919	0.54%
2024/06/18	0	0.00	1	103.50	102.50	-1	917	-0.11%
2024/06/17	0	0.00	2	104.50	104.50	-2	905	-0.22%
2024/06/13	15.1	105.07	5	105.20	104.00	10.1	911	1.11%
2024/06/11	1	99.20	0	0.00	99.00	1	856	0.12%
2024/06/06	1	99.90	0	0.00	96.30	1	895	0.11%
2024/06/05	0	0.00	8	99.00	98.60	-8	911	-0.88%
2024/06/04	1	100.50	0	0.00	100.00	1	956	0.10%
2024/06/03	0.3	99.10	2	98.30	99.60	-1.8	995	-0.18%
2024/05/31	0	0.00	6	100.13	99.00	-6	1,024	-0.59%
2024/05/30	0.3	99.60	1	100.00	99.10	-0.8	1,070	-0.07%
2024/05/29	0.5	102.00	5	100.60	101.00	-4.5	1,126	-0.40%
2024/05/21	1	101.50	0	0.00	101.50	1	1,925	0.05%
2024/05/20	3	99.27	2	98.90	98.90	1	1,919	0.05%
2024/05/17	1	95.80	1	96.20	96.00	0	1,924	0.00%
2024/05/10	0.3	94.60	0	0.00	93.60	0.3	2,128	0.01%
2024/05/09	1	96.30	1	94.90	94.60	0	2,136	0.00%
2024/05/08	2	96.30	0	0.00	96.20	2	2,168	0.09%
2024/05/06	0	95.70	0	0.00	95.10	0	2,180	0.00%
2024/05/03	5	97.00	0	0.00	95.60	5	2,191	0.23%
2024/05/02	0	0.00	4	95.53	96.90	-4	2,196	-0.18%
2024/04/22	1	92.20	0	0.00	91.20	1	2,353	0.04%
2024/04/19	0	0.00	1	95.20	93.50	-1	2,357	-0.04%
2024/04/18	1	97.80	0	0.00	96.80	1	2,361	0.04%
2024/04/16	0	0.00	0.5	94.20	94.00	-0.5	2,384	-0.02%
2024/04/15	2	100.00	5	100.00	98.00	-3	2,372	-0.13%
2024/04/12	1	103.50	0	0.00	103.50	1	2,363	0.04%
2024/04/11	2	103.75	1	103.00	103.00	1	2,379	0.04%
2024/04/10	0	0.00	1	108.50	108.00	-1	2,368	-0.04%
2024/04/09	1	106.50	0	0.00	106.50	1	2,391	0.04%
2024/04/08	3	108.50	0	0.00	108.00	3	2,408	0.12%
2024/04/03	2	108.50	0	0.00	110.00	2	2,418	0.08%
2024/04/02	1	110.00	0	0.00	110.50	1	2,429	0.04%
2024/04/01	1.5	110.22	2	110.00	111.00	-0.6	2,457	-0.02%
2024/03/26	2	109.25	0	0.00	108.00	2	2,542	0.08%
2024/03/25	1	110.50	2	110.50	110.50	-1	2,544	-0.04%
2024/03/22	0	0.00	3	108.83	109.00	-3	2,555	-0.12%
2024/03/21	1	109.00	1	107.50	108.50	0	2,568	0.00%
2024/03/19	3	108.00	2	108.75	108.50	1	2,619	0.04%
2024/03/15	1	106.00	1	105.50	105.50	0	2,787	0.00%
2024/03/14	0	0.00	11	106.05	107.00	-11	2,793	-0.39%
2024/03/13	7	106.21	11	105.73	105.50	-4	2,804	-0.14%
2024/03/12	3	108.17	1	110.00	108.50	2	2,818	0.07%
2024/03/11	7	108.57	6	108.92	108.50	1	2,862	0.03%
2024/03/08	0	0.00	2	111.00	108.00	-2	2,890	-0.07%
2024/03/07	8	112.81	3	113.33	112.00	5	2,910	0.17%
2024/03/06	0	0.00	0.1	119.50	117.00	-0.1	2,930	0.00%
2024/03/05	0	0.00	1	118.50	120.50	-1	2,987	-0.03%
2024/03/04	1.1	123.05	0.1	123.00	120.50	1	3,162	0.03%
2024/03/01	5	121.20	1	123.00	122.00	4	3,233	0.12%
2024/02/29	9	121.11	2	121.50	121.00	7	3,326	0.21%
2024/02/27	3	121.67	47	122.02	123.00	-44	3,643	-1.21%
2024/02/26	8	126.38	11	127.77	127.50	-3	3,764	-0.08%
2024/02/23	16	124.00	29.1	123.04	125.00	-13.1	3,675	-0.36%
2024/02/22	16	114.22	1	114.00	114.50	15	3,461	0.43%
2024/02/21	3	115.50	2	116.25	115.50	1	3,593	0.03%
2024/02/20	2	114.75	2.1	115.02	115.00	-0.1	3,646	0.00%
2024/02/19	7	116.00	1	115.50	115.50	6	3,689	0.16%
2024/02/16	32	118.00	0	0.00	118.50	32	3,815	0.84%
2024/02/15	1	110.00	1	113.00	113.50	0	3,787	0.00%
2024/02/02	0	0.00	1	110.00	110.50	-1	3,759	-0.03%
2024/02/01	1	109.00	4	109.50	109.50	-3	3,755	-0.08%
2024/01/31	0	0.00	4	108.50	109.00	-4	3,761	-0.11%
2024/01/26	0	0.00	1	106.50	106.00	-1	3,785	-0.03%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/22	2	108.50	0	0.00	109.50	2	3,808	0.05%
2024/01/18	2	106.50	5	106.00	105.50	-3	3,848	-0.08%
2024/01/17	7	107.71	1	105.50	106.00	6	3,894	0.15%
2024/01/16	0	0.00	2	111.25	111.50	-2	3,865	-0.05%
2024/01/12	2.1	111.53	0	0.00	111.00	2.1	3,894	0.05%
2024/01/11	5.1	114.01	0	0.00	114.00	5.1	3,908	0.13%
2024/01/08	1	116.00	1	120.50	115.50	0	4,202	0.00%
2024/01/05	2	119.00	0	0.00	118.50	2	4,341	0.05%
2024/01/03	1.1	119.52	0	0.00	119.50	1.1	4,423	0.02%
2024/01/02	0	0.00	2	121.50	122.00	-2	4,398	-0.05%
2023/12/29	1	119.00	1	121.00	120.00	0	4,380	0.00%
2023/12/28	2	120.50	0	0.00	120.00	2	4,373	0.05%
2023/12/27	3	123.50	1	122.00	122.00	2	4,368	0.05%
2023/12/26	0.1	121.00	0	0.00	121.00	0.1	4,337	0.00%
2023/12/25	1	120.50	5	120.60	122.00	-4	4,299	-0.09%
2023/12/20	2	118.50	0	0.00	117.50	2	4,254	0.05%
2023/12/19	5	116.00	4	117.50	118.50	1	4,245	0.02%
2023/12/18	9	117.89	0	0.00	117.00	9	4,248	0.21%
2023/12/15	1.1	119.55	1	120.00	119.00	0.1	4,246	0.00%
2023/12/14	1	120.50	0	0.00	121.00	1	4,256	0.02%
2023/12/13	9	122.83	3	122.50	119.50	6	4,237	0.14%
2023/12/12	4	129.63	0	0.00	128.00	4	4,152	0.10%
2023/12/11	1	128.00	2	128.25	127.50	-1	4,161	-0.02%
2023/12/08	1	131.50	11	128.18	127.50	-10	4,218	-0.24%
2023/12/07	3	128.83	4	128.38	128.00	-1	4,201	-0.02%
2023/12/06	0	0.00	2	130.25	131.50	-2	4,195	-0.05%
2023/12/05	0	0.00	3	127.67	127.00	-3	4,166	-0.07%
2023/12/01	3	131.83	1	130.50	131.00	2	4,173	0.05%
2023/11/30	4	134.88	0	0.00	134.00	4	4,183	0.10%
2023/11/29	2.2	134.23	4	136.25	136.50	-1.8	4,198	-0.04%
2023/11/28	1.3	132.35	3	132.00	132.50	-1.7	4,025	-0.04%
2023/11/27	3.2	129.16	18	130.06	126.50	-14.8	3,997	-0.37%
2023/11/24	3	132.83	6	130.92	128.00	-3	3,972	-0.08%
2023/11/22	1.5	125.23	15	126.37	128.00	-13.5	3,474	-0.39%
2023/11/21	4	119.63	4	120.50	120.00	0	3,257	0.00%
2023/11/20	2	121.50	3	121.67	119.50	-1	3,193	-0.03%
2023/11/17	1	114.00	5	115.50	118.50	-4	3,044	-0.13%
2023/11/16	12	116.25	5	113.50	114.00	7	2,984	0.23%
2023/11/15	8	118.69	6	119.50	117.50	2	2,910	0.07%
2023/11/14	1	113.50	4	111.38	113.50	-3	2,755	-0.11%
2023/11/13	1	106.50	0	0.00	109.00	1	2,731	0.04%
2023/11/06	0	0.00	2	111.00	111.00	-2	2,739	-0.07%
2023/11/01	0	0.00	1	106.50	105.00	-1	2,783	-0.04%
2023/10/31	1	105.50	0	0.00	105.50	1	2,804	0.04%
2023/10/30	0	0.00	2	109.25	109.00	-2	2,818	-0.07%
2023/10/27	2	107.25	0	0.00	105.50	2	2,819	0.07%
2023/10/26	6	109.50	3	108.17	107.50	3	2,878	0.10%
2023/10/25	1	116.50	2	113.50	113.50	-1	2,913	-0.03%
2023/10/24	0	0.00	7	109.21	109.50	-7	2,972	-0.24%
2023/10/20	7	108.64	1	110.00	112.00	6	3,248	0.18%
2023/10/19	7	110.43	1	110.50	110.00	6	3,244	0.18%
2023/10/18	2	109.75	3	111.83	108.50	-1	3,252	-0.03%
2023/10/17	15	112.97	4	115.39	111.50	11	3,256	0.34%
2023/10/16	3	117.50	4	116.00	114.50	-1	3,177	-0.03%
2023/10/13	1	117.98	9.3	118.34	120.50	-8.2	3,102	-0.27%
2023/10/12	0	108.00	0	0.00	111.00	0	2,973	0.00%
2023/10/11	1	111.50	1	108.00	105.50	0	2,981	0.00%
2023/10/06	2.1	103.26	0	0.00	103.50	2.1	2,926	0.07%
2023/10/03	2	106.50	0	0.00	104.50	2	2,947	0.07%
2023/10/02	0.1	106.00	0	0.00	105.00	0.1	2,960	0.00%
2023/09/27	0	0.00	2	103.00	104.00	-2	2,970	-0.07%
2023/09/26	3.1	105.53	0	0.00	105.00	3.1	2,979	0.10%
2023/09/25	1	110.00	0	0.00	108.50	1	2,977	0.03%
2023/09/22	1	109.50	0	0.00	109.50	1	2,974	0.03%
2023/09/21	1	110.00	0	0.00	109.00	1	2,971	0.03%
2023/09/15	4	119.00	3	118.50	118.00	1	2,918	0.03%
2023/09/14	0	0.00	1	117.00	118.00	-1	2,872	-0.03%
2023/09/13	5	112.80	1	113.50	112.00	4	2,938	0.14%
2023/09/11	2	118.50	1.1	118.31	115.50	1	2,897	0.03%
2023/09/08	2	116.00	1.2	116.92	117.50	0.8	2,906	0.03%
2023/09/07	0	0.00	1.6	115.47	116.50	-1.6	2,928	-0.05%
2023/09/06	0	0.00	3.2	117.07	118.00	-3.2	2,873	-0.11%
2023/09/05	0	0.00	2	117.25	117.50	-2	2,830	-0.07%
2023/09/04	2.2	116.29	5.4	117.42	117.50	-3.2	2,771	-0.12%
2023/09/01	1.2	114.18	3	114.17	114.00	-1.8	2,689	-0.07%
2023/08/31	0.2	111.50	8	112.81	113.00	-7.8	2,671	-0.29%
2023/08/30	6.2	108.34	6	108.50	108.00	0.2	2,608	0.01%
2023/08/29	1.2	106.53	3	107.67	108.00	-1.8	2,547	-0.07%
2023/08/28	0	0.00	4	103.00	103.00	-4	2,488	-0.16%
2023/08/22	0	0.00	1	97.60	97.80	-1	2,683	-0.04%
2023/08/21	9	99.20	0	0.00	99.40	9	2,689	0.33%
2023/08/17	2	99.65	0	0.00	102.00	2	2,698	0.07%
2023/08/16	0	0.00	1	96.60	96.60	-1	2,681	-0.04%
2023/08/15	0	0.00	2	94.60	94.80	-2	2,686	-0.07%
2023/08/14	3	94.07	0	0.00	94.40	3	2,694	0.11%
2023/08/11	0	0.00	2	98.85	98.10	-2	2,680	-0.07%
2023/08/10	1	98.50	1	99.70	98.10	0	2,673	0.00%
2023/08/09	3.1	102.02	1	103.50	103.00	2.1	2,643	0.08%
2023/08/08	2.1	105.76	0.8	105.50	105.00	1.3	2,629	0.05%
2023/08/07	3.2	107.75	1	108.00	106.50	2.2	2,629	0.08%
2023/08/04	1	108.50	1	109.50	109.00	0	2,606	0.00%
2023/08/02	1	112.00	0	0.00	111.50	1	2,584	0.04%
2023/08/01	3	115.50	2	114.50	114.00	1	2,570	0.04%
2023/07/31	4	121.00	1	115.00	115.00	3	2,571	0.12%
2023/07/28	3	120.33	2	121.00	120.00	1	2,509	0.04%
2023/07/27	4.2	117.99	3	117.83	120.00	1.2	2,443	0.05%
2023/07/26	5.2	118.87	4	118.00	113.50	1.2	2,343	0.05%
2023/07/25	13.5	117.91	4	117.75	117.50	9.5	2,174	0.43%
2023/07/24	3	110.17	2	109.00	109.00	1	2,094	0.05%
2023/07/21	1	111.00	1	112.50	112.50	0	2,119	0.00%
2023/07/20	1.2	116.25	9	115.00	115.00	-7.8	2,140	-0.36%
2023/07/19	8	115.13	12	113.79	114.00	-4	2,105	-0.19%
2023/07/18	2	107.75	0	0.00	107.50	2	2,059	0.10%
2023/07/14	1.1	107.50	0	0.00	106.00	1.1	2,065	0.05%
2023/07/13	0.1	110.00	0	0.00	110.00	0.1	2,059	0.00%
2023/07/12	1	109.00	0	0.00	107.00	1	2,053	0.05%
2023/07/11	2	106.50	2	107.50	107.50	0	2,064	0.00%
2023/07/10	2	107.50	2.4	106.32	106.00	-0.4	2,141	-0.02%
2023/07/07	2	108.50	2	109.50	108.50	0	2,219	0.00%
2023/07/04	0	0.00	1	114.00	114.00	-1	2,251	-0.04%
2023/06/30	0	0.00	2	111.75	112.00	-2	2,275	-0.09%
2023/06/28	1.1	109.50	0	0.00	109.50	1.1	2,320	0.05%
2023/06/27	2	110.50	2	113.00	109.50	0	2,361	0.00%
2023/06/21	1	115.00	0	0.00	115.50	1	2,566	0.04%
2023/06/20	2	116.25	2	115.25	115.50	0	2,605	0.00%
2023/06/19	3	117.17	4	119.00	116.00	-1	2,700	-0.04%
2023/06/15	0	0.00	3	115.50	116.00	-3	2,690	-0.11%
2023/06/14	2	118.25	0	0.00	117.50	2	2,712	0.07%
2023/06/13	3	117.00	1	116.50	117.50	2	2,727	0.07%
2023/06/12	0	0.00	2	114.00	113.00	-2	2,720	-0.07%
2023/06/09	0	0.00	4	114.00	113.00	-4	2,799	-0.14%
2023/06/08	1	115.50	0	0.00	113.50	1	2,995	0.03%
2023/06/06	12	116.00	0	0.00	114.50	12	3,256	0.37%
2023/06/05	7	119.00	0	0.00	119.00	7	3,270	0.21%
2023/06/02	1	117.50	5	116.80	116.50	-4	3,297	-0.12%
2023/06/01	1	117.00	3	116.00	117.00	-2	3,392	-0.06%
2023/05/31	17	117.47	8	117.13	117.50	9	3,444	0.26%
2023/05/30	8	113.19	4	114.25	115.00	4	3,404	0.12%
2023/05/29	3	112.33	0	0.00	112.50	3	3,411	0.09%
2023/05/26	0	0.00	1	109.00	106.00	-1	3,510	-0.03%
2023/05/25	0	0.00	1	110.00	109.00	-1	3,643	-0.03%
2023/05/24	2	109.25	2	109.50	109.50	0	3,766	0.00%
2023/05/23	2	109.50	2	110.00	111.50	0	3,941	0.00%
2023/05/19	0	0.00	2	110.25	108.00	-2	4,507	-0.04%
2023/05/18	2	109.00	0	0.00	109.50	2	4,583	0.04%
2023/05/16	2	107.00	2	106.50	105.50	0	4,965	0.00%
2023/05/10	0	0.00	1	108.50	109.50	-1	5,417	-0.02%
2023/05/09	0.1	109.00	2	108.50	107.50	-2	5,553	-0.04%
2023/05/08	0	0.00	7	109.50	109.00	-7	5,808	-0.12%
2023/05/05	0	0.00	2	108.75	110.00	-2	6,254	-0.03%
2023/05/04	2	107.00	1	107.00	106.50	1	6,359	0.02%
2023/05/03	1	108.00	0	0.00	109.50	1	6,431	0.02%
2023/05/02	0	0.00	3	109.83	110.00	-3	6,480	-0.05%
2023/04/28	6	108.00	0	0.00	108.00	6	6,574	0.09%
2023/04/27	2	103.50	2	104.00	103.50	0	6,555	0.00%
2023/04/26	2	104.25	0	0.00	105.50	2	6,583	0.03%
2023/04/25	3	108.00	2	102.50	102.50	1	6,707	0.01%
2023/04/21	2	112.50	1	112.00	111.50	1	6,702	0.01%
2023/04/20	2	118.50	3	116.50	115.50	-1	6,780	-0.01%
2023/04/18	1	121.00	1	125.00	121.50	0	6,814	0.00%
2023/04/17	1	122.50	1	124.00	124.50	0	6,883	0.00%
2023/04/14	0	0.00	1	124.50	123.00	-1	6,991	-0.01%
2023/04/13	1	124.00	10	124.25	122.00	-9	7,028	-0.13%
2023/04/12	2	128.50	3	127.83	130.00	-1	6,966	-0.01%
2023/04/11	1	123.50	1	125.50	125.50	0	6,893	0.00%
2023/04/07	1	126.00	5	125.50	125.50	-4	6,957	-0.06%
2023/03/30	0	0.00	4	121.75	122.00	-4	6,950	-0.06%
2023/03/29	4.1	121.13	1	119.50	119.00	3.1	6,962	0.04%
2023/03/28	2	121.25	1	125.50	121.00	1	7,000	0.01%
2023/03/27	1	126.00	0	0.00	125.50	1	6,987	0.01%
2023/03/24	8	130.06	10	128.75	127.50	-2	7,028	-0.03%
2023/03/23	0	0.00	3	124.50	125.50	-3	6,863	-0.04%
2023/03/22	8	127.31	8	127.06	126.00	0	6,859	0.00%
2023/03/21	3	123.83	7	123.29	125.50	-4	6,789	-0.06%
2023/03/20	4	121.75	4	120.75	120.50	0	6,795	0.00%
2023/03/17	1	119.00	1	119.50	119.50	0	6,849	0.00%
2023/03/16	5	115.60	8	116.81	116.50	-3	6,879	-0.04%
2023/03/15	2	120.00	0	0.00	117.00	2	6,955	0.03%
2023/03/14	6	117.58	6	118.08	116.50	0	7,024	0.00%
2023/03/13	10	117.05	9	117.94	120.50	1	7,217	0.01%
2023/03/10	6	125.42	4	125.50	124.00	2	7,418	0.03%
2023/03/09	7	131.86	16	130.56	128.00	-9	7,584	-0.12%
2023/03/08	4	125.63	4.2	126.14	128.00	-0.2	7,472	0.00%
2023/03/07	7	128.00	3	127.67	127.00	4	7,556	0.05%
2023/03/06	9	130.06	7.3	130.45	130.00	1.7	7,594	0.02%
2023/03/03	2	128.00	2	128.25	127.00	0	7,687	0.00%
2023/03/02	4	126.25	3.3	126.89	126.50	0.7	7,798	0.01%
2023/03/01	1.3	124.96	0	0.00	127.00	1.3	7,790	0.02%
2023/02/24	16	126.28	5	126.00	124.00	11	7,833	0.14%
2023/02/23	9	125.39	9	126.94	128.00	0	7,790	0.00%
2023/02/22	13.3	121.85	10.3	122.89	122.50	3	7,937	0.04%
2023/02/21	5	127.90	11	127.27	127.00	-6	8,019	-0.07%
2023/02/20	12	126.75	15	127.10	127.50	-3	7,974	-0.04%
2023/02/17	15	120.77	34	121.85	123.00	-19	7,825	-0.24%
2023/02/16	1	117.50	2	117.25	118.50	-1	7,829	-0.01%
2023/02/15	6	116.00	5	115.40	115.50	1	8,157	0.01%
2023/02/14	18	119.78	9	120.00	116.50	9	8,149	0.11%
2023/02/13	3	114.67	6	115.00	115.50	-3	8,051	-0.04%
2023/02/10	6	116.50	4	117.00	115.00	2	8,172	0.02%
2023/02/09	3	115.83	2	116.75	117.00	1	8,302	0.01%
2023/02/08	8.5	117.00	6	116.42	114.50	2.5	8,304	0.03%
2023/02/07	8	115.44	5	115.30	115.50	3	8,270	0.04%
2023/02/06	18	118.69	20	117.75	119.00	-2	8,347	-0.02%
2023/02/03	29	116.62	20	115.23	118.00	9	8,352	0.11%
2023/02/02	6	108.00	11	108.59	108.50	-5	8,079	-0.06%
2023/02/01	4	107.13	4	106.13	105.50	0	8,565	0.00%
2023/01/31	2	103.75	3	103.33	104.50	-1	8,592	-0.01%
2023/01/30	5	103.50	12	102.67	103.00	-7	8,629	-0.08%
2023/01/17	0	0.00	3	97.07	96.80	-3	8,747	-0.03%
2023/01/16	1	96.90	2	96.20	97.40	-1	8,952	-0.01%
2023/01/13	9	97.97	4	98.40	96.00	5	8,997	0.06%
2023/01/11	1	98.20	0	0.00	98.30	1	8,993	0.01%
2023/01/10	5	98.68	2	100.50	97.50	3	9,081	0.03%
2023/01/09	1	98.40	1	97.30	96.70	0	9,089	0.00%
2023/01/06	1	96.10	2	96.55	96.70	-1	9,139	-0.01%
2023/01/05	2	96.45	2	97.60	96.00	0	9,212	0.00%
2023/01/04	7	95.40	11	95.40	96.10	-4	9,225	-0.04%
2023/01/03	2	92.45	1	91.90	92.50	1	9,221	0.01%
2022/12/28	2	88.30	2	89.70	88.30	0	9,677	0.00%
2022/12/27	2	89.25	5	91.40	90.30	-3	9,891	-0.03%
2022/12/26	3	87.67	3	88.50	87.60	0	10,053	0.00%
2022/12/23	4	86.20	5	87.94	88.80	-1	10,276	-0.01%
2022/12/22	5	89.24	8	89.25	88.60	-3	10,418	-0.03%
2022/12/21	8	89.28	11	90.14	88.40	-3	10,525	-0.03%
2022/12/20	7	93.50	8	94.53	89.30	-1	10,634	-0.01%
2022/12/19	16	94.51	8	95.70	93.70	8	10,700	0.07%
2022/12/16	17	96.65	8	97.16	95.70	9	10,759	0.08%
2022/12/15	5	102.70	0	0.00	101.00	5	10,815	0.05%
2022/12/14	2	103.25	3	102.83	102.50	-1	10,830	-0.01%
2022/12/13	3	101.50	7	101.29	101.00	-4	10,885	-0.04%
2022/12/12	13	103.12	6	102.50	101.00	7	10,901	0.06%
2022/12/09	4	106.38	0	0.00	105.50	4	10,914	0.04%
2022/12/08	3	105.00	82	104.74	104.00	-79	10,879	-0.73%
2022/12/07	4	106.50	1	106.00	103.00	3	10,887	0.03%
2022/12/06	3	105.67	2	106.00	104.50	1	10,835	0.01%
2022/12/05	6	109.83	3	110.17	109.50	3	10,850	0.03%
2022/12/02	13	105.04	14	106.82	107.00	-1	10,675	-0.01%
2022/12/01	9	99.40	18	98.69	100.00	-9	10,409	-0.09%
2022/11/30	13	94.87	10	95.80	93.70	3	10,390	0.03%
2022/11/29	11	95.19	5	94.80	94.50	6	10,435	0.06%
2022/11/28	4	96.70	0	0.00	97.60	4	10,366	0.04%
2022/11/25	2	97.55	6	96.75	96.50	-4	10,336	-0.04%
2022/11/24	5	95.06	18	95.44	96.20	-13	10,197	-0.13%
2022/11/23	3	91.87	0	0.00	91.10	3	10,093	0.03%
2022/11/22	10	91.85	3	93.47	90.90	7	10,131	0.07%
2022/11/21	0	0.00	2	95.70	94.30	-2	10,157	-0.02%
2022/11/18	7	96.39	8	97.30	95.10	-1	10,210	-0.01%
2022/11/17	14	95.22	4	95.65	96.30	10	10,032	0.10%
2022/11/16	1	95.00	4	94.20	94.30	-3	9,957	-0.03%
2022/11/15	37	93.29	4	93.80	94.50	33	9,958	0.33%
2022/11/14	68	92.82	18	93.72	95.00	50	10,052	0.50%
2022/11/11	7	93.60	9	93.93	91.70	-2	10,143	-0.02%
2022/11/10	3	91.00	13	91.76	91.00	-10	9,942	-0.10%
2022/11/09	21	91.20	10	91.39	91.80	11	10,574	0.10%
2022/11/08	6	90.05	5	90.46	88.50	1	10,728	0.01%
2022/11/07	13	88.91	14	89.69	89.00	-1	10,775	-0.01%
2022/11/04	1	86.80	3	87.43	89.00	-2	10,622	-0.02%
2022/11/03	5	88.96	9	88.73	88.60	-4	10,544	-0.04%
2022/11/02	26	87.82	24	88.65	89.00	2	10,572	0.02%
2022/11/01	8	88.04	5	87.12	87.10	3	10,461	0.03%
2022/10/31	5	83.36	0	0.00	83.40	5	10,351	0.05%
2022/10/28	80	83.59	81	84.04	82.10	-1	10,407	-0.01%
2022/10/27	10	80.75	10	80.90	82.60	0	9,923	0.00%
2022/10/26	1	75.30	0	0.00	75.10	1	9,967	0.01%
2022/10/25	3	76.30	2	76.90	75.20	1	9,988	0.01%
2022/10/24	21	85.44	23	83.28	82.10	-2	10,014	-0.02%
2022/10/21	5	83.20	2	81.60	80.10	3	10,055	0.03%
2022/10/18	7	87.40	6	87.72	87.40	1	10,586	0.01%
2022/10/17	5	83.70	6	84.78	89.70	-1	11,013	-0.01%
2022/10/14	2	83.30	5	83.80	85.80	-3	11,393	-0.03%
2022/10/13	5	84.64	2	82.60	78.00	3	11,510	0.03%
2022/10/12	2	86.50	2	84.80	84.40	0	11,553	0.00%
2022/10/11	0	0.00	5	87.40	86.40	-5	11,710	-0.04%
2022/10/07	2	92.40	1	90.80	90.30	1	11,951	0.01%
2022/10/06	3	92.47	3	93.70	93.70	0	12,160	0.00%
2022/10/05	15	95.11	10	94.28	92.50	5	12,257	0.04%
2022/10/04	23	93.21	23	92.76	94.00	0	12,307	0.00%
2022/10/03	6	91.98	19	92.75	92.70	-13	12,390	-0.10%
2022/09/30	4	84.60	9	87.47	88.10	-5	12,546	-0.04%
2022/09/29	14	87.16	1	88.40	83.30	13	12,679	0.10%
2022/09/28	0	0.00	1	90.70	88.80	-1	12,789	-0.01%
2022/09/27	4	88.55	4	89.78	93.40	0	12,951	0.00%
2022/09/26	8.2	90.00	3	91.47	87.60	5.2	13,042	0.04%
2022/09/23	3	96.67	0	0.00	96.60	3	13,268	0.02%
2022/09/22	4	99.28	8	98.26	100.50	-4	13,500	-0.03%
2022/09/20	1	96.80	1	98.50	99.30	0	13,833	0.00%
2022/09/16	5.2	101.87	0	0.00	100.00	5.2	14,077	0.04%
2022/09/15	1	104.00	1	106.00	103.00	0	14,300	0.00%
2022/09/14	4	102.38	2	102.00	107.00	2	14,506	0.01%
2022/09/12	6	106.67	4	105.00	104.50	2	14,947	0.01%
2022/09/08	4	102.88	0	0.00	104.50	4	15,021	0.03%
2022/09/07	3	102.00	0	0.00	101.50	3	15,044	0.02%
2022/09/06	11	105.32	52	106.85	102.50	-41	15,134	-0.27%
2022/09/05	2	116.25	4	114.13	113.00	-2	15,073	-0.01%
2022/09/02	3	120.83	9	120.78	120.00	-6	15,046	-0.04%
2022/09/01	3	121.00	14	120.89	120.00	-11	15,125	-0.07%
2022/08/31	1	122.50	1	124.00	123.50	0	15,229	0.00%
2022/08/30	6	121.17	3	120.50	120.50	3	15,284	0.02%
2022/08/29	0	0.00	4	119.75	122.50	-4	15,418	-0.03%
2022/08/26	2	126.50	9	126.72	125.50	-7	15,490	-0.05%
2022/08/25	3	129.00	4	129.63	127.00	-1	15,557	-0.01%
2022/08/24	2	128.75	19	126.53	125.50	-17	15,670	-0.11%
2022/08/23	6	127.25	3	128.67	129.00	3	15,831	0.02%
2022/08/22	2	129.75	4	129.50	128.00	-2	15,996	-0.01%
2022/08/19	11	134.41	2	133.75	133.00	9	16,019	0.06%
2022/08/18	29	131.81	11	131.41	132.00	18	15,969	0.11%
2022/08/17	7.4	130.10	4	130.63	128.00	3.4	15,821	0.02%
2022/08/16	74	132.56	42	132.21	131.50	32	15,835	0.20%
2022/08/15	5	127.90	10	122.90	130.50	-5	15,334	-0.03%
2022/08/12	12	118.25	10	118.85	119.00	2	15,269	0.01%
2022/08/11	0	0.00	2	115.75	113.50	-2	15,319	-0.01%
2022/08/10	1	114.50	2	113.00	115.00	-1	15,659	-0.01%
2022/08/09	2	115.00	1	115.50	114.50	1	16,036	0.01%
2022/08/05	1	117.50	0	0.00	116.00	1	16,600	0.01%
2022/08/04	1	112.50	1	112.00	115.00	0	16,799	0.00%
2022/08/03	13	116.08	11	113.18	111.00	2	16,929	0.01%
2022/08/02	1	117.00	1	115.00	118.50	0	17,154	0.00%
2022/07/29	6	119.92	7	119.43	120.50	-1	17,475	-0.01%
2022/07/28	2	127.50	14	122.39	119.50	-12	17,587	-0.07%
2022/07/27	6	122.25	7	123.21	125.50	-1	17,514	-0.01%
2022/07/26	13	131.65	2	132.25	129.50	11	17,300	0.06%
2022/07/25	32	139.30	27	138.17	137.00	5	17,314	0.03%
2022/07/22	47	146.50	51	149.03	143.00	-4	17,441	-0.02%
2022/07/21	22	142.27	12	141.17	145.00	10	17,174	0.06%
2022/07/20	4	135.75	6	135.08	133.50	-2	17,003	-0.01%
2022/07/19	12	132.71	8	131.88	130.50	4	17,046	0.02%
2022/07/18	7	133.57	10	134.85	132.50	-3	17,195	-0.02%
2022/07/15	14	134.25	9	133.78	133.00	5	17,198	0.03%
2022/07/14	12	127.25	20	129.45	134.00	-8	17,096	-0.05%
2022/07/13	8	131.88	20	130.70	126.00	-12	17,010	-0.07%
2022/07/12	6	125.67	7	126.93	127.00	-1	17,014	-0.01%
2022/07/11	1	132.50	0	0.00	131.50	1	17,012	0.01%
2022/07/08	21	132.00	26	129.02	134.50	-5	16,992	-0.03%
2022/07/07	13	131.35	9	130.39	128.00	4	16,796	0.02%
2022/07/06	3	132.33	18	129.64	125.00	-15	16,633	-0.09%
2022/07/05	0	0.00	3	138.17	138.50	-3	16,483	-0.02%
2022/07/04	5	140.70	5	137.70	135.50	0	16,684	0.00%
2022/07/01	5	144.50	81	139.27	140.50	-76	16,796	-0.45%
2022/06/30	2	143.75	7	144.14	149.00	-5	16,587	-0.03%
2022/06/29	0	0.00	1	150.50	150.50	-1	16,412	-0.01%
2022/06/28	36	153.53	23	156.83	148.50	13	16,339	0.08%
2022/06/27	10	166.90	9	166.61	164.50	1	16,379	0.01%
2022/06/24	13	160.27	5	163.70	160.00	8	16,541	0.05%
2022/06/23	5	160.60	65	162.55	161.00	-60	16,472	-0.36%
2022/06/22	61	163.14	11	166.45	155.50	50	16,295	0.31%
2022/06/21	18	167.44	1	165.00	171.50	17	16,251	0.10%
2022/06/20	30	175.32	103	170.14	164.50	-73	16,400	-0.45%	大賣/
2022/06/17	3	188.50	2	182.50	182.50	1	16,557	0.01%
2022/06/16	21	203.29	4	201.25	191.00	17	17,063	0.10%
2022/06/15	7	207.00	19	203.61	199.00	-12	17,598	-0.07%
2022/06/14	13	202.85	9	200.44	204.50	4	17,776	0.02%
2022/06/13	2	198.00	2	201.00	201.00	0	18,080	0.00%
2022/06/10	6	200.75	5	199.60	201.00	1	18,463	0.01%
2022/06/09	8	199.50	7	197.29	204.00	1	18,948	0.01%
2022/06/08	2	203.25	6.1	202.12	200.50	-4.1	19,158	-0.02%
2022/06/07	18	201.39	17	202.56	200.50	1	19,466	0.01%
2022/06/06	7	205.93	7	203.57	208.50	0	19,980	0.00%
2022/06/02	113	208.45	4	211.13	213.50	109	20,703	0.53%	大買/鉅額交易
2022/06/01	8	211.88	6	211.92	208.50	2	21,005	0.01%
2022/05/31	12	209.25	8	209.44	211.50	4	21,454	0.02%
2022/05/30	7	204.79	8	204.56	211.50	-1	22,102	0.00%
2022/05/27	1	195.50	3	196.67	192.50	-2	22,692	-0.01%
2022/05/26	3	196.83	4	195.25	191.00	-1	23,005	0.00%
2022/05/25	3	196.00	3	199.17	197.50	0	23,638	0.00%
2022/05/24	13	198.04	10	196.40	194.00	3	23,892	0.01%
2022/05/23	21	208.83	18	205.86	202.00	3	24,202	0.01%
2022/05/20	15	208.80	3	212.67	208.00	12	24,359	0.05%
2022/05/19	4	207.63	6	205.67	213.50	-2	24,259	-0.01%
2022/05/18	12	215.92	9.3	214.39	213.50	2.7	24,343	0.01%
2022/05/17	17	203.35	10	206.65	212.00	7	24,314	0.03%
2022/05/16	8	202.00	9	199.00	196.00	-1	24,621	0.00%
2022/05/13	6	194.25	212	191.52	197.00	-206	25,140	-0.82%	大賣/鉅額交易
2022/05/12	4	191.00	3	186.50	183.50	1	25,318	0.00%
2022/05/11	15	191.53	9	190.33	194.50	6	25,571	0.02%
2022/05/10	13	192.27	1	190.00	196.50	12	26,008	0.05%
2022/05/09	16	186.41	38.1	183.72	184.50	-22.1	26,206	-0.08%
2022/05/06	205	195.48	6	194.75	192.00	199	26,424	0.75%	大買/鉅額交易
2022/05/05	13	212.08	8	210.50	211.50	5	26,377	0.02%
2022/05/04	4	205.50	3	207.33	205.00	1	26,305	0.00%
2022/05/03	5	201.00	5	204.50	205.00	0	26,451	0.00%
2022/04/29	3	204.67	8	204.13	199.50	-5	26,513	-0.02%
2022/04/28	10.1	210.71	11	207.50	204.00	-0.9	26,627	0.00%
2022/04/27	18	197.22	3	203.17	203.50	15	26,744	0.06%
2022/04/26	14.1	201.26	10	202.45	203.50	4.1	26,663	0.02%
2022/04/25	1.1	199.59	6	203.42	199.50	-4.9	26,652	-0.02%
2022/04/22	13	229.88	0	0.00	221.50	13	26,853	0.05%
2022/04/21	7	232.36	55	228.60	239.00	-48	26,713	-0.18%
2022/04/20	20	223.83	4	227.13	229.00	16	26,560	0.06%
2022/04/19	15.1	227.16	61.1	231.82	221.50	-46	26,443	-0.17%
2022/04/18	13	224.31	12	226.83	226.50	1	26,356	0.00%
2022/04/15	13	232.12	11	228.45	225.50	2	26,358	0.01%
2022/04/14	77	237.25	12	233.21	232.00	65	26,251	0.25%
2022/04/13	2	253.25	0	0.00	248.00	2	26,134	0.01%
2022/04/12	12.1	256.15	2	253.50	249.50	10.1	26,067	0.04%
2022/04/11	1	265.50	4	263.25	246.00	-3	25,928	-0.01%
2022/04/08	16	272.22	16	266.25	264.50	0	25,894	0.00%
2022/04/07	29	290.86	27	293.94	272.00	2	25,455	0.01%
2022/04/06	49	299.95	10	298.35	302.00	39	25,191	0.15%
2022/04/01	23	296.04	3	296.33	300.00	20	25,234	0.08%
2022/03/31	8.2	298.93	42	298.70	302.00	-33.8	25,247	-0.13%
2022/03/30	10	310.75	8	309.50	304.50	2	25,271	0.01%
2022/03/29	8	312.44	20.1	311.27	309.00	-12.1	25,361	-0.05%
2022/03/28	39.2	293.76	13	294.15	303.00	26.2	25,412	0.10%
2022/03/25	2	298.50	17	294.91	292.50	-15	25,973	-0.06%
2022/03/24	6	299.58	24	303.98	292.00	-18	26,531	-0.07%
2022/03/23	31	309.40	24	322.21	298.00	7	26,924	0.03%
2022/03/22	26	300.35	8.1	301.93	307.00	17.9	26,954	0.07%
2022/03/21	12.1	294.81	24	295.67	306.50	-11.9	26,822	-0.04%
2022/03/18	23	292.43	28	289.91	291.50	-5	26,240	-0.02%
2022/03/17	17	283.03	19	287.03	292.00	-2	25,674	-0.01%
2022/03/16	13	266.42	17	267.68	265.50	-4	25,410	-0.02%
2022/03/15	18.1	279.68	15	279.60	265.00	3.1	25,180	0.01%
2022/03/14	47	296.17	21.4	293.41	294.00	25.6	24,990	0.10%
2022/03/11	14	286.29	22	281.30	289.50	-8	24,549	-0.03%
2022/03/10	14	280.25	12	279.79	279.00	2	24,273	0.01%
2022/03/09	33	273.93	31	275.65	270.50	2	24,002	0.01%
2022/03/08	27.1	271.79	23.1	273.60	265.50	4	23,491	0.02%
2022/03/07	15	272.26	5	271.50	265.00	10	22,922	0.04%
2022/03/04	23	289.33	33	287.06	281.00	-10	22,690	-0.04%
2022/03/03	69.2	288.89	69	290.06	293.50	0.2	22,257	0.00%
2022/03/02	31	261.34	20	264.85	273.00	11	21,598	0.05%
2022/03/01	19	249.74	18	250.06	248.50	1	20,908	0.00%
2022/02/25	18	249.67	14	247.61	245.00	4	20,682	0.02%
2022/02/24	13	234.92	7	236.07	233.00	6	20,263	0.03%
2022/02/23	17	236.50	65	234.93	238.50	-48	20,564	-0.23%
2022/02/22	56	230.02	1	231.50	226.50	55	20,451	0.27%
2022/02/21	1	238.00	1	236.00	240.00	0	20,648	0.00%
2022/02/18	18	235.20	45	236.19	238.50	-27	21,484	-0.13%
2022/02/17	39	239.01	6	237.33	236.00	33	21,706	0.15%
2022/02/16	26.1	248.50	25	249.16	245.50	1.1	22,235	0.00%
2022/02/15	17	264.72	20	261.33	245.00	-3	22,917	-0.01%
2022/02/14	24.1	264.86	17	265.59	265.00	7.1	22,606	0.03%
2022/02/11	14	260.24	24	263.42	271.00	-10	22,673	-0.04%
2022/02/10	9	252.56	6	255.06	246.50	3	22,468	0.01%
2022/02/09	4	233.38	9	237.22	243.00	-5	21,779	-0.02%
2022/02/08	8	217.44	16	218.41	221.00	-8	21,383	-0.04%
2022/02/07	2	204.75	6	206.25	213.50	-4	21,002	-0.02%
2022/01/26	5	199.70	2	202.00	194.50	3	21,059	0.01%
2022/01/25	1	202.00	4	207.00	205.00	-3	21,190	-0.01%
2022/01/24	2	194.75	3	200.33	204.50	-1	21,345	0.00%
2022/01/21	8	207.55	9	202.67	198.00	-1	21,519	0.00%
2022/01/20	7	210.57	7	212.00	210.00	0	21,736	0.00%
2022/01/19	2	202.50	4	206.50	207.00	-2	21,725	-0.01%
2022/01/18	6	204.83	4	205.13	205.50	2	22,038	0.01%
2022/01/17	11	198.18	12.5	199.02	203.50	-1.5	21,998	-0.01%
2022/01/14	3	187.67	5	187.10	192.00	-2	21,910	-0.01%
2022/01/13	4	186.13	1	189.50	185.50	3	22,163	0.01%
2022/01/12	3	193.33	4	191.75	191.50	-1	22,460	0.00%
2022/01/11	3	189.67	4	189.63	191.50	-1	22,880	0.00%
2022/01/10	0	0.00	8	187.94	190.00	-8	22,961	-0.03%
2022/01/07	15	181.20	4	183.50	179.00	11	23,066	0.05%
2022/01/06	1	194.99	2	192.75	194.00	-1	23,236	0.00%
2022/01/05	3.5	192.29	3	192.00	188.00	0.5	23,394	0.00%
2022/01/04	3	198.00	3	198.33	198.00	0	23,775	0.00%
2022/01/03	3	201.33	8	198.81	196.00	-5	24,054	-0.02%
2021/12/30	2	196.75	3	197.33	201.50	-1	24,307	0.00%
2021/12/29	1	200.50	1	196.50	197.00	0	24,731	0.00%
2021/12/28	9	198.72	14.2	201.76	199.50	-5.2	25,218	-0.02%
2021/12/27	2	196.50	0	0.00	198.00	2	25,437	0.01%
2021/12/24	10	204.55	7	201.93	199.00	3	25,595	0.01%
2021/12/23	7	210.93	21	208.86	206.00	-14	25,704	-0.05%
2021/12/22	6	206.50	5	205.40	204.00	1	25,675	0.00%
2021/12/21	7	208.29	10	208.50	206.50	-3	25,621	-0.01%
2021/12/20	39	209.49	86	214.53	198.00	-47	25,464	-0.18%
2021/12/17	37	206.68	25	205.48	205.00	12	25,290	0.05%
2021/12/16	11.2	200.22	20	201.80	208.00	-8.8	25,375	-0.03%
2021/12/15	8	182.38	12	185.92	189.50	-4	25,699	-0.02%
2021/12/14	5	177.90	3	180.33	179.50	2	25,866	0.01%
2021/12/13	7	182.86	10	181.40	183.50	-3	26,304	-0.01%
2021/12/10	4	183.38	2	183.00	180.50	2	26,599	0.01%
2021/12/09	62	189.02	3	188.33	186.50	59	26,821	0.22%
2021/12/08	10	189.75	24	191.10	195.00	-14	27,138	-0.05%
2021/12/07	10	186.45	6	188.92	184.00	4	27,624	0.01%
2021/12/06	1	186.50	4	186.50	187.50	-3	27,917	-0.01%
2021/12/03	14	183.04	10	183.50	183.00	4	29,107	0.01%
2021/12/02	11	188.18	8	186.38	185.50	3	29,262	0.01%
2021/12/01	6	187.83	14	190.86	194.00	-8	29,561	-0.03%
2021/11/30	19	189.21	30	188.90	182.50	-11	30,953	-0.04%
2021/11/29	5	178.70	5	181.00	185.00	0	31,179	0.00%
2021/11/26	1	177.50	13.1	174.31	177.00	-12.1	31,689	-0.04%
2021/11/25	2.1	187.52	11	183.91	181.00	-8.9	32,666	-0.03%
2021/11/24	6	186.25	3	187.67	188.00	3	32,558	0.01%
2021/11/23	38	189.87	5	189.80	189.00	33	32,605	0.10%
2021/11/22	7	196.71	23	197.93	193.50	-16	32,490	-0.05%
2021/11/19	4	191.25	11	187.36	188.50	-7	32,013	-0.02%
2021/11/18	20	193.95	7	194.36	190.00	13	32,109	0.04%
2021/11/17	36	190.24	37	189.49	193.00	-1	32,077	0.00%
2021/11/16	9	180.17	7	178.93	179.00	2	31,411	0.01%
2021/11/15	27	177.24	55	179.62	182.00	-28	31,398	-0.09%
2021/11/12	57	170.88	82	171.76	165.50	-25	30,764	-0.08%
2021/11/11	36	156.11	58	157.79	166.50	-22	29,670	-0.07%
2021/11/10	40	152.94	43	153.66	151.50	-3	29,338	-0.01%
2021/11/09	21	146.14	41.1	146.47	147.00	-20.1	28,924	-0.07%
2021/11/08	0	0.00	5	137.80	138.50	-5	28,818	-0.02%
2021/11/05	5	132.90	3	138.33	138.50	2	29,012	0.01%
2021/11/04	10	136.25	9	137.00	135.50	1	29,134	0.00%
2021/11/03	24	136.19	12	138.00	138.50	12	29,096	0.04%
2021/11/02	43	149.65	19	147.47	142.00	24	28,991	0.08%
2021/11/01	19	150.76	27	150.37	152.00	-8	29,059	-0.03%
2021/10/29	21	147.40	21	148.26	144.00	0	28,845	0.00%
2021/10/28	39	146.22	39	146.69	148.50	0	28,527	0.00%
2021/10/27	25	138.40	58	142.14	145.50	-33	28,037	-0.12%
2021/10/26	17	143.32	21	143.02	132.50	-4	27,710	-0.01%
2021/10/25	19	144.32	24	144.79	143.50	-5	27,246	-0.02%
2021/10/22	40	139.80	25	141.34	142.50	15	27,046	0.06%
2021/10/21	11	140.09	69	136.26	138.00	-58	26,749	-0.22%
2021/10/20	23	132.87	19	134.18	137.50	4	26,407	0.02%
2021/10/19	35	129.21	91	130.92	131.50	-56	26,089	-0.21%
2021/10/18	20	121.03	17	121.88	123.00	3	25,632	0.01%
2021/10/15	23	120.89	20	121.18	121.00	3	25,484	0.01%
2021/10/14	40	118.90	42	116.95	121.00	-2	25,532	-0.01%
2021/10/13	12	118.58	43	117.80	120.50	-31	25,648	-0.12%
2021/10/12	37	120.53	9	120.33	117.50	28	25,808	0.11%
2021/10/08	11	125.32	22	126.95	128.50	-11	25,528	-0.04%
2021/10/07	13	117.96	12	117.38	117.00	1	25,291	0.00%
2021/10/06	31	119.15	3	116.67	113.50	28	25,205	0.11%
2021/10/05	34	122.00	22	121.34	125.00	12	24,788	0.05%
2021/10/04	38	127.84	5	132.70	121.50	33	24,234	0.14%
2021/10/01	25	135.34	2	137.50	135.00	23	23,859	0.10%
2021/09/30	7	141.21	10	141.40	140.00	-3	23,574	-0.01%
2021/09/29	13	141.19	3	141.67	138.00	10	23,288	0.04%
2021/09/28	6	145.92	43	146.88	148.50	-37	22,975	-0.16%
2021/09/27	30	150.73	54	150.89	144.50	-24	22,725	-0.11%
2021/09/24	19	154.26	26	154.38	155.00	-7	22,209	-0.03%
2021/09/23	21	151.86	24	153.04	152.00	-3	21,716	-0.01%
2021/09/22	19	150.29	159	149.30	147.00	-140	21,035	-0.67%	大賣/鉅額交易
2021/09/17	56	150.64	58	147.93	151.00	-2	20,258	-0.01%
2021/09/16	14	143.50	14	142.82	146.00	0	19,748	0.00%
2021/09/15	7	140.79	11	139.82	142.00	-4	19,184	-0.02%
2021/09/14	5	137.00	16	135.75	137.00	-11	18,789	-0.06%
2021/09/13	39	139.81	40	137.94	136.00	-1	18,429	-0.01%
2021/09/10	24	142.40	21	144.33	145.50	3	17,864	0.02%
2021/09/09	16	138.06	40	137.36	144.00	-24	17,099	-0.14%
2021/09/08	338	133.01	46.1	137.77	137.50	292	16,620	1.76%	大買/鉅額交易
2021/09/07	15	137.13	11	141.27	136.00	4	15,324	0.03%
2021/09/06	14	154.68	16	154.13	151.00	-2	14,999	-0.01%
2021/09/03	83.1	154.75	25	153.74	160.00	58.1	14,481	0.40%
2021/09/02	15	152.57	18	156.47	157.50	-3	12,775	-0.02%
2021/09/01	3	135.00	29.2	139.90	143.50	-26.2	12,270	-0.21%
2021/08/31	50	131.93	54	129.75	130.50	-4	11,475	-0.03%
2021/08/30	20	121.50	2	126.50	126.50	18	10,232	0.18%
2021/08/27	9	115.56	4	116.50	115.00	5	10,138	0.05%
2021/08/26	20	125.70	13	121.65	120.50	7	9,847	0.07%
2021/08/25	23	122.61	20	120.00	122.50	3	9,549	0.03%
2021/08/24	16	124.56	16	124.63	124.00	0	9,265	0.00%
2021/08/23	20	116.08	22	118.14	122.50	-2	8,756	-0.02%
2021/08/20	10	103.00	15	106.77	111.50	-5	8,208	-0.06%
2021/08/19	19	107.11	24	108.33	101.50	-5	7,860	-0.06%
2021/08/18	14	100.74	19.1	103.07	106.50	-5.1	7,292	-0.07%
2021/08/17	16	102.44	11	104.45	97.00	5	6,989	0.07%
2021/08/16	1	101.00	6.2	100.95	102.50	-5.2	6,656	-0.08%
2021/08/13	7	99.56	1	99.20	97.70	6	6,403	0.09%
2021/08/12	2	102.00	0	0.00	103.00	2	6,118	0.03%
2021/08/11	4	101.38	10	105.00	106.00	-6	5,838	-0.10%
2021/08/10	10	113.00	14	117.61	110.00	-4	5,535	-0.07%
2021/08/09	3	122.50	1	121.00	122.00	2	5,306	0.04%
2021/08/06	22	126.82	48	126.65	129.00	-26	5,222	-0.50%
2021/08/05	26.1	137.82	18.2	135.81	135.00	7.9	5,083	0.16%
2021/08/04	42.2	132.37	1	134.50	128.00	41.2	4,647	0.89%
2021/08/03	6	136.92	8	140.00	138.00	-2	4,411	-0.05%
2021/08/02	1	136.50	4	143.00	142.00	-3	4,343	-0.07%
2021/07/30	0	0.00	8	135.19	133.00	-8	4,278	-0.19%
2021/07/28	5	115.40	2	113.50	113.50	3	4,155	0.07%
2021/07/27	5.5	128.55	3	126.50	126.00	2.5	4,151	0.06%
2021/07/26	0	0.00	10	129.25	132.50	-10	4,132	-0.24%
2021/07/23	0	0.00	1	120.00	120.50	-1	4,089	-0.02%
2021/07/22	5	124.60	1.5	122.50	123.00	3.5	4,022	0.09%
2021/07/21	0	0.00	14	119.82	122.50	-14	3,955	-0.35%
2021/07/20	16	110.28	5	110.60	111.50	11	3,915	0.28%
2021/07/19	27	110.80	16.5	110.55	111.50	10.5	3,564	0.29%
2021/07/16	4	97.18	16	98.01	101.50	-12	3,283	-0.37%
2021/07/15	9	92.18	15	92.50	92.70	-6	2,997	-0.20%
2021/07/14	0	0.00	3.9	84.30	84.30	-3.9	2,857	-0.14%
2021/07/13	4	75.63	7	78.79	76.70	-3	2,887	-0.10%
2021/07/12	0	0.00	3	71.57	74.00	-3	2,647	-0.11%
2021/07/09	0	0.00	18	70.54	70.60	-18	2,587	-0.70%
2021/07/08	1	70.50	43	71.77	72.00	-42	2,614	-1.61%
2021/07/07	18	70.25	2	69.90	69.80	16	2,624	0.61%
2021/07/06	1	72.60	1	72.00	71.30	0	2,731	0.00%
2021/07/05	1	72.00	1	71.70	71.80	0	2,786	0.00%
2021/07/02	6	69.73	22	71.00	72.00	-16	2,768	-0.58%
2021/07/01	3	66.97	20	68.86	69.40	-17	2,742	-0.62%
2021/06/30	1	66.80	2	67.90	66.80	-1	2,705	-0.04%
2021/06/29	10	64.62	10	65.42	65.90	0	2,734	0.00%
2021/06/28	0	0.00	30	65.13	65.80	-30	2,968	-1.01%
2021/06/25	1	63.10	4	63.50	63.20	-3	2,971	-0.10%
2021/06/21	8	62.60	4	62.90	62.00	4	3,006	0.13%
2021/06/18	20	63.73	27	64.46	63.20	-7	3,005	-0.23%
2021/06/10	0	0.00	1	62.80	62.80	-1	3,010	-0.03%
2021/06/09	6	61.87	8	61.69	61.80	-2	3,007	-0.07%
2021/06/08	0	0.00	2	61.60	61.60	-2	3,018	-0.07%
2021/06/03	12	61.78	8	61.20	61.20	4	3,017	0.13%
2021/06/02	12	62.63	0	0.00	61.00	12	3,015	0.40%
2021/06/01	13	62.23	0	0.00	62.30	13	3,007	0.43%
2021/05/28	20	59.83	0	0.00	60.10	20	2,985	0.67%
2021/05/27	2	58.00	0	0.00	58.00	2	2,985	0.07%
2021/05/26	6	57.85	0	0.00	58.10	6	3,023	0.20%
2021/05/25	0	0.00	15	58.16	58.10	-15	3,063	-0.49%
2021/05/24	0	0.00	5	56.20	56.10	-5	3,150	-0.16%
2021/05/21	22	54.94	0	0.00	55.10	22	3,251	0.68%
2021/05/20	0	0.00	26	54.82	54.00	-26	3,288	-0.79%
2021/05/19	3	54.87	9	54.30	54.30	-6	3,331	-0.18%
2021/05/18	0	0.00	6	52.13	52.80	-6	3,317	-0.18%
2021/05/17	17	49.54	34	50.01	48.00	-17	3,313	-0.51%
2021/05/14	7	56.27	1	58.00	53.30	6	3,261	0.18%
2021/05/12	4	60.75	0	0.00	57.00	4	3,183	0.13%
2021/05/11	45	63.21	11	66.10	63.00	34	3,128	1.09%
2021/05/10	15	68.97	0	0.00	68.00	15	3,118	0.48%
2021/05/07	12	66.29	9	67.93	68.70	3	3,118	0.10%
2021/05/06	0	0.00	8	64.70	65.60	-8	3,098	-0.26%
2021/05/05	1	68.10	1	69.00	68.10	0	3,044	0.00%
2021/05/04	31	74.33	37	69.15	68.80	-6	3,027	-0.20%
2021/05/03	1	74.50	8	74.58	74.40	-7	2,960	-0.24%
2021/04/29	3	74.10	2	74.90	73.80	1	2,920	0.03%
2021/04/28	0	0.00	1	76.10	74.90	-1	2,943	-0.03%
2021/04/27	15	76.29	7	75.73	75.90	8	2,966	0.27%
2021/04/26	3	76.60	1	77.00	77.10	2	2,934	0.07%
2021/04/23	18	74.66	14	75.67	75.40	4	2,890	0.14%
2021/04/22	38	78.88	6	79.83	74.50	32	2,920	1.10%
2021/04/21	16	76.36	21	77.43	78.20	-5	2,762	-0.18%
2021/04/20	11	75.06	13	75.78	75.40	-2	2,611	-0.08%
2021/04/19	17	74.42	5	75.42	76.30	12	2,583	0.46%
2021/04/14	1	71.00	0	0.00	70.30	1	2,630	0.04%
2021/04/13	3	73.07	1	73.90	71.20	2	2,640	0.08%
2021/04/12	11	76.65	3	76.40	73.80	8	2,632	0.30%
2021/04/09	37	73.89	12	74.86	73.30	25	2,605	0.96%
2021/04/08	0	0.00	4	73.25	73.40	-4	2,539	-0.16%
2021/04/07	4	72.23	2	73.00	73.50	2	2,575	0.08%
2021/04/06	2	71.60	0	0.00	71.10	2	2,590	0.08%
2021/04/01	6	71.82	1	72.70	72.20	5	2,578	0.19%
2021/03/31	3	74.33	16	74.34	73.00	-13	2,542	-0.51%
2021/03/29	2	68.60	0	0.00	68.40	2	2,311	0.09%
2021/03/25	0	0.00	2	70.20	70.00	-2	2,391	-0.08%
2021/03/22	0	0.00	1	70.40	70.30	-1	2,473	-0.04%
2021/03/18	1	70.90	0	0.00	70.70	1	2,559	0.04%
2021/03/17	2	71.10	0	0.00	70.90	2	2,674	0.07%
2021/03/16	0	0.00	2	71.10	70.50	-2	2,817	-0.07%
2021/03/15	3	69.87	0	0.00	69.60	3	3,136	0.10%
2021/03/09	0	0.00	2	68.00	67.10	-2	3,370	-0.06%
2021/03/08	1	67.80	0	0.00	67.70	1	3,398	0.03%
2021/03/04	1	68.60	0	0.00	68.10	1	3,496	0.03%
2021/03/03	2	68.80	3	68.37	69.20	-1	3,553	-0.03%
2021/03/02	3	69.70	1	70.40	68.70	2	3,836	0.05%
2021/02/26	1	69.20	10	69.20	69.00	-9	4,044	-0.22%
2021/02/25	5	71.80	4	71.80	70.80	1	4,090	0.02%
2021/02/24	12	72.65	2	71.40	71.30	10	4,090	0.24%
2021/02/23	4	73.88	20	74.60	74.90	-16	4,058	-0.39%
2021/02/22	0	0.00	2	72.50	72.00	-2	4,054	-0.05%
2021/02/19	1	71.50	3	70.63	72.20	-2	4,227	-0.05%
2021/02/18	0	0.00	1	69.50	68.70	-1	4,235	-0.02%
2021/02/17	0	0.00	1	66.80	67.60	-1	4,340	-0.02%
2021/02/05	5	64.98	0	0.00	64.90	5	4,433	0.11%
2021/02/02	0	0.00	1	63.70	64.20	-1	4,550	-0.02%
2021/02/01	5	61.66	0	0.00	62.10	5	4,609	0.11%
2021/01/29	1	67.60	1	65.70	65.00	0	4,606	0.00%
2021/01/27	1	67.60	1	68.00	67.70	0	4,626	0.00%
2021/01/25	1	68.00	0	0.00	68.20	1	4,720	0.02%
2021/01/22	3	68.33	17	67.98	68.70	-14	4,742	-0.30%
2021/01/21	19	67.84	15	68.81	67.50	4	4,767	0.08%
2021/01/20	22	69.92	15	71.11	69.10	7	4,732	0.15%
2021/01/19	6	71.80	0	0.00	71.60	6	4,702	0.13%
2021/01/15	0	0.00	6	74.38	73.00	-6	4,705	-0.13%
2021/01/14	4	73.70	9	74.36	74.40	-5	4,682	-0.11%
2021/01/13	6	73.18	2	74.40	72.80	4	4,659	0.09%
2021/01/12	4	73.30	2	72.30	72.20	2	4,607	0.04%
2021/01/11	3	74.07	3	74.93	73.10	0	4,643	0.00%
2021/01/08	3	74.77	9	74.46	74.40	-6	4,821	-0.12%
2021/01/07	1	71.30	1	72.60	71.90	0	4,795	0.00%
2021/01/06	5	71.54	0	0.00	70.90	5	4,945	0.10%
2021/01/05	1	73.60	0	0.00	73.90	1	4,955	0.02%
2021/01/04	7	75.43	3	75.60	75.00	4	5,033	0.08%
2020/12/31	0	0.00	3	72.53	72.60	-3	4,985	-0.06%
2020/12/30	2	72.95	2	72.85	72.10	0	5,026	0.00%
2020/12/29	2	71.85	2	71.45	72.10	0	5,142	0.00%
2020/12/28	2	70.00	4	70.28	70.20	-2	5,139	-0.04%
2020/12/25	1	71.00	0	0.00	70.50	1	5,314	0.02%
2020/12/24	4	71.95	2	71.10	71.80	2	5,449	0.04%
2020/12/22	5	71.62	3	69.63	69.60	2	6,050	0.03%
2020/12/21	7	70.31	6	70.65	70.80	1	6,244	0.02%
2020/12/18	1	74.40	11	73.73	73.30	-10	6,809	-0.15%
2020/12/17	14	74.32	3	73.70	73.60	11	7,744	0.14%
2020/12/16	1	73.70	4	74.00	73.40	-3	8,243	-0.04%
2020/12/15	8	74.40	10	73.40	73.20	-2	8,420	-0.02%
2020/12/14	9	73.42	0	0.00	74.30	9	8,465	0.11%
2020/12/11	5	73.76	2	73.50	73.30	3	8,525	0.04%
2020/12/10	9	77.56	3	76.53	77.00	6	8,469	0.07%
2020/12/09	10	78.61	21	78.22	79.70	-11	8,387	-0.13%
2020/12/08	4	73.58	4	74.15	73.80	0	8,161	0.00%
2020/12/07	6	74.27	6	74.03	73.90	0	8,199	0.00%
2020/12/04	6	74.67	4	75.30	75.80	2	8,144	0.02%
2020/12/03	5	73.30	0	0.00	73.00	5	8,086	0.06%
2020/12/02	3	74.03	0	0.00	74.00	3	8,105	0.04%
2020/11/30	8	74.43	0	0.00	74.00	8	8,272	0.10%
2020/11/27	3	75.73	1	75.60	75.70	2	8,327	0.02%
2020/11/26	5	78.14	18	78.56	77.10	-13	8,305	-0.16%
2020/11/25	8	75.65	15	75.99	76.10	-7	8,093	-0.09%
2020/11/24	5	75.18	1	76.00	73.50	4	7,923	0.05%
2020/11/23	11	74.10	7	74.29	74.20	4	7,949	0.05%
2020/11/20	4	74.83	2	74.55	74.00	2	8,092	0.02%
2020/11/19	19	74.44	2	74.85	74.60	17	8,168	0.21%
2020/11/18	11	75.48	15	75.49	75.30	-4	8,138	-0.05%
2020/11/17	1	73.50	3	73.10	72.20	-2	8,009	-0.02%
2020/11/16	3	73.17	4	73.63	73.50	-1	8,071	-0.01%
2020/11/13	5	71.64	8	71.14	73.20	-3	8,021	-0.04%
2020/11/11	2	69.20	1	69.80	69.80	1	7,966	0.01%
2020/11/10	6	70.27	6	69.60	69.50	0	7,971	0.00%
2020/11/09	5	71.14	3	71.63	71.90	2	7,984	0.03%
2020/11/02	0	0.00	2	65.30	64.30	-2	8,369	-0.02%
2020/10/30	4	68.35	5	67.62	67.10	-1	8,375	-0.01%
2020/10/29	3	67.77	1	68.60	69.10	2	8,441	0.02%
2020/10/28	2	69.35	1	69.20	69.00	1	8,463	0.01%
2020/10/27	1	69.50	1	69.20	70.70	0	8,496	0.00%
2020/10/26	1	70.30	2	69.80	70.00	-1	8,540	-0.01%
2020/10/22	2	70.20	4	70.45	70.60	-2	8,827	-0.02%
2020/10/21	0	0.00	2	73.10	71.70	-2	9,069	-0.02%
2020/10/20	4	72.93	0	0.00	72.70	4	9,953	0.04%
2020/10/19	4	72.08	16	72.16	73.70	-12	10,303	-0.12%
2020/10/16	11	74.57	8	73.23	72.70	3	10,308	0.03%
2020/10/15	7	71.91	7	72.20	72.00	0	10,170	0.00%
2020/10/14	11	71.85	5	72.38	72.40	6	10,169	0.06%
2020/10/13	5	68.88	13	68.32	69.20	-8	10,077	-0.08%
2020/10/12	17	69.68	6	69.78	68.20	11	10,099	0.11%
2020/10/08	5	71.98	15	72.49	71.70	-10	10,122	-0.10%
2020/10/07	6	71.48	16	71.46	71.50	-10	10,151	-0.10%
2020/10/06	28	71.78	13	71.53	71.90	15	10,207	0.15%
2020/10/05	7	68.76	7	69.00	68.80	0	10,165	0.00%
2020/09/30	16	68.44	6	68.70	69.70	10	10,249	0.10%
2020/09/29	20	68.24	17	67.71	67.10	3	10,213	0.03%
2020/09/28	24	69.35	28	69.13	68.90	-4	10,414	-0.04%
2020/09/25	28	71.91	12	72.35	70.60	16	10,381	0.15%
2020/09/24	14	77.81	19	78.17	77.50	-5	10,182	-0.05%
2020/09/23	27	83.10	18	81.69	79.20	9	10,154	0.09%
2020/09/22	25	82.40	42	82.67	82.80	-17	9,636	-0.18%
2020/09/21	29	78.75	38	78.87	78.50	-9	8,779	-0.10%
2020/09/18	16	73.53	14	73.55	76.00	2	8,466	0.02%
2020/09/17	8	72.64	8	72.64	73.50	0	8,771	0.00%
2020/09/16	10	71.44	8	71.65	71.30	2	8,981	0.02%
2020/09/15	4	70.25	3	70.53	70.30	1	9,002	0.01%
2020/09/14	2	68.50	7	69.60	70.30	-5	8,977	-0.06%
2020/09/11	15	68.17	11	67.51	67.00	4	8,950	0.04%
2020/09/10	5	72.08	4.1	71.67	70.70	1	8,864	0.01%
2020/09/09	3	70.20	2	70.75	72.20	1	8,829	0.01%
2020/09/08	6	72.18	6	71.63	71.30	0	8,864	0.00%
2020/09/07	4	71.75	2	70.50	70.10	2	8,900	0.02%
2020/09/04	1	71.90	1	71.10	72.30	0	8,915	0.00%
2020/09/03	16	74.56	12	73.67	73.00	4	8,922	0.04%
2020/09/02	2.1	72.05	4	71.70	73.80	-2	8,792	-0.02%
2020/09/01	4	69.80	3	70.53	69.50	1	8,757	0.01%
2020/08/31	4	70.15	2	70.90	69.90	2	8,803	0.02%
2020/08/28	1	72.30	0	0.00	71.80	1	8,850	0.01%
2020/08/27	11	74.15	14	73.44	71.60	-3	8,886	-0.03%
2020/08/26	11	73.24	11	73.45	74.20	0	8,928	0.00%
2020/08/25	10	70.97	11	70.77	71.60	-1	8,918	-0.01%
2020/08/24	3	67.67	5	67.34	68.00	-2	8,830	-0.02%
2020/08/21	8	64.11	8	64.29	66.30	0	8,793	0.00%
2020/08/20	3	62.30	4	64.45	61.50	-1	8,755	-0.01%
2020/08/19	17	65.56	16	66.83	65.10	1	8,734	0.01%
2020/08/18	9	67.49	3	67.73	67.30	6	8,721	0.07%
2020/08/17	3	68.73	9	69.42	68.50	-6	8,705	-0.07%
2020/08/14	12	68.00	8	68.26	69.40	4	8,736	0.05%
2020/08/13	7	68.60	14	69.11	67.80	-7	8,761	-0.08%
2020/08/12	15	68.97	14	69.03	67.70	1	8,783	0.01%
2020/08/11	5	72.72	12	73.22	71.20	-7	8,773	-0.08%
2020/08/10	16	76.76	17	77.52	75.90	-1	8,829	-0.01%
2020/08/07	11	76.15	13	76.15	77.50	-2	8,763	-0.02%
2020/08/06	2	73.60	10	73.60	73.10	-8	8,760	-0.09%
2020/08/05	3	73.47	5	73.74	74.10	-2	8,780	-0.02%
2020/08/04	10	74.40	16	74.02	72.70	-6	8,820	-0.07%
2020/08/03	5	75.56	30	75.84	75.00	-25	8,745	-0.29%
2020/07/31	14	75.81	2	77.15	77.40	12	8,712	0.14%
2020/07/30	8	75.79	15	76.03	76.40	-7	8,673	-0.08%
2020/07/29	5	75.02	4	74.13	76.00	1	8,610	0.01%
2020/07/28	27	77.96	15	77.71	74.00	12	8,499	0.14%
2020/07/27	31	80.00	19	78.61	77.50	12	8,308	0.14%
2020/07/24	97	85.97	81	86.05	82.40	16	8,022	0.20%
2020/07/23	12	77.70	31	79.63	82.50	-19	7,124	-0.27%
2020/07/22	20	74.32	32	75.00	75.00	-12	6,801	-0.18%
2020/07/21	13	74.02	19	74.03	75.00	-6	6,733	-0.09%
2020/07/20	5	71.06	7	71.87	73.10	-2	6,595	-0.03%
2020/07/17	5	70.50	5	69.04	70.00	0	6,525	0.00%
2020/07/16	0	0.00	10	71.75	72.00	-10	6,473	-0.15%
2020/07/15	23	71.09	29	70.02	69.80	-6	6,398	-0.09%
2020/07/14	13	74.60	7	74.46	73.80	6	6,280	0.10%
2020/07/13	21	76.45	16	76.31	77.00	5	6,213	0.08%
2020/07/10	30	74.31	12	75.23	74.30	18	6,123	0.29%
2020/07/09	8	74.94	6	75.20	75.30	2	6,041	0.03%
2020/07/08	8	75.66	9	74.28	74.30	-1	5,943	-0.02%
2020/07/07	22	77.11	15	77.79	74.70	7	5,787	0.12%
2020/07/06	20	70.16	20	71.91	73.70	0	5,434	0.00%
2020/07/03	32	65.43	34	66.01	67.00	-2	5,255	-0.04%
2020/07/02	13	60.31	14	60.91	61.20	-1	5,041	-0.02%
2020/07/01	7	58.39	30	58.30	59.70	-23	4,834	-0.48%
2020/06/30	7	58.47	7	58.87	58.90	0	4,705	0.00%
2020/06/29	5	58.88	6	58.77	59.80	-1	4,606	-0.02%
2020/06/24	40	59.51	13	59.04	56.80	27	4,380	0.62%
2020/06/23	17	55.69	2	54.95	55.50	15	3,906	0.38%
2020/06/22	0	0.00	4	53.58	54.70	-4	3,596	-0.11%
2020/06/19	2	49.10	2	48.80	49.80	0	3,490	0.00%
2020/06/18	2	49.25	6	49.25	49.35	-4	3,452	-0.12%
2020/06/17	3	48.15	10	48.18	47.90	-7	3,412	-0.21%
2020/06/16	1	48.70	33	48.62	48.60	-32	3,391	-0.94%
2020/06/15	25	49.88	14	49.41	47.80	11	3,384	0.33%
2020/06/12	4	49.11	1	48.70	49.65	3	3,323	0.09%
2020/06/11	9	51.02	21	50.29	48.60	-12	3,240	-0.37%
2020/06/10	4	50.20	3	50.50	50.40	1	3,179	0.03%
2020/06/09	12	51.55	10	51.16	51.30	2	3,147	0.06%
2020/06/08	19	52.24	11	52.46	52.50	8	3,095	0.26%
2020/06/05	13	51.16	22	51.06	52.00	-9	3,025	-0.30%
2020/06/04	16	50.81	14	50.50	50.50	2	2,946	0.07%
2020/06/03	7	49.40	3	49.87	50.10	4	2,824	0.14%
2020/06/02	34	49.59	23	49.70	49.45	11	2,741	0.40%
2020/06/01	5	48.42	18	48.54	50.10	-13	2,590	-0.50%
2020/05/29	8	45.24	12	45.24	45.55	-4	2,412	-0.17%
2020/05/27	9	44.54	2.2	45.09	44.65	6.8	2,318	0.29%
2020/05/26	33	45.31	52	45.28	44.55	-19	2,272	-0.84%
2020/05/25	4	43.53	11	43.51	44.00	-7	2,182	-0.32%
2020/05/22	8	42.48	0	0.00	42.65	8	2,128	0.38%
2020/05/21	16	43.69	11	43.28	43.05	5	2,096	0.24%
2020/05/20	6	42.51	10	42.59	42.95	-4	2,028	-0.20%
2020/05/19	9	41.59	5	40.86	41.20	4	1,955	0.20%
2020/05/18	41	44.14	21	44.65	43.55	20	1,849	1.08%
2020/05/15	10	42.13	13	41.76	43.00	-3	1,701	-0.18%
2020/05/14	16	41.23	1	41.70	39.90	15	1,534	0.98%
2020/05/13	1	41.15	3	41.90	42.00	-2	1,460	-0.14%
2020/05/12	8	40.08	4	39.11	40.50	4	1,340	0.30%
2020/05/11	10	38.62	16	38.49	38.45	-6	1,260	-0.48%
2020/05/08	2	36.00	2	36.08	36.00	0	1,147	0.00%
2020/05/07	10	35.20	0	0.00	35.25	10	1,113	0.90%
2020/05/06	0	0.00	4	34.45	34.00	-4	1,079	-0.37%
2020/04/28	0	0.00	2	33.25	33.35	-2	1,024	-0.20%
2020/04/27	4	33.54	4	33.09	33.75	0	1,031	0.00%
2020/04/24	0	0.00	4	32.66	32.40	-4	981	-0.41%
2020/04/21	2	31.85	2	33.15	31.55	0	973	0.00%
2020/04/17	4	32.19	0	0.00	31.85	4	948	0.42%
2020/04/16	1	32.60	3	32.53	32.30	-2	922	-0.22%
2020/04/15	1	31.00	0	0.00	32.05	1	890	0.11%
2020/04/14	18	31.69	16	30.87	31.25	2	865	0.23%
2020/04/13	0	0.00	6	30.23	30.95	-6	802	-0.75%
2020/04/09	4	28.41	0	0.00	28.10	4	775	0.52%
2020/04/08	0	0.00	2	28.25	28.35	-2	781	-0.26%
2020/04/06	0	0.00	1	26.50	26.75	-1	773	-0.13%
2020/03/31	0	0.00	2	26.98	26.60	-2	837	-0.24%
2020/03/30	4	26.19	0	0.00	26.85	4	853	0.47%
2020/03/27	2	29.20	14	29.26	29.50	-12	970	-1.24%
2020/03/25	2	28.10	0	0.00	27.50	2	1,029	0.19%
2020/03/19	1	24.05	0	0.00	24.05	1	1,011	0.10%
2020/03/17	3	27.43	0	0.00	27.15	3	980	0.31%
2020/03/13	6	27.56	0	0.00	28.20	6	977	0.61%
2020/03/12	6	30.30	0	0.00	30.25	6	949	0.63%
2020/03/11	0	0.00	8	32.38	31.60	-8	934	-0.86%
2020/03/10	6	30.13	0	0.00	30.95	6	921	0.65%
2020/03/09	2	31.75	0	0.00	31.60	2	910	0.22%
2020/01/30	1	34.00	0	0.00	32.85	1	1,077	0.09%
2020/01/20	1	36.35	0	0.00	36.50	1	1,055	0.09%
2020/01/17	2	36.68	1	37.10	36.80	1	1,046	0.10%
2020/01/13	0	0.00	1	35.95	36.00	-1	1,032	-0.10%
2020/01/03	1	35.70	0	0.00	35.50	1	1,126	0.09%
2019/12/27	1	36.65	1	36.60	36.90	0	1,071	0.00%
2019/12/26	1	37.00	1	37.20	36.95	0	1,046	0.00%
2019/12/25	3	36.35	0	0.00	36.35	3	1,004	0.30%
2019/12/24	6	36.27	3	36.88	36.90	3	983	0.31%
2019/12/23	0	0.00	6	36.28	36.55	-6	849	-0.71%
2019/12/19	0	0.00	4	34.60	34.15	-4	750	-0.53%
2019/12/17	0	0.00	1	35.15	34.95	-1	747	-0.13%
2019/12/16	0	0.00	1	34.80	34.90	-1	739	-0.14%
2019/12/12	0	0.00	5	34.80	34.50	-5	755	-0.66%
2019/12/11	6	35.10	1	35.20	35.10	5	771	0.65%
2019/12/10	0	0.00	5	34.50	34.55	-5	765	-0.65%
2019/12/09	5	34.10	6	34.20	34.20	-1	767	-0.13%
2019/11/29	2	33.90	0	0.00	33.90	2	773	0.26%
2019/11/28	4	34.80	17	34.97	34.75	-13	761	-1.71%
2019/11/27	2	33.98	1	33.75	34.40	1	712	0.14%
2019/11/25	5	34.12	0	0.00	33.70	5	698	0.72%
2019/11/22	1	33.20	0	0.00	33.70	1	689	0.15%
2019/11/20	0	0.00	1	33.25	33.10	-1	680	-0.15%
2019/11/13	3	33.05	0	0.00	33.15	3	664	0.45%
2019/11/12	0	0.00	1	33.10	33.15	-1	658	-0.15%
2019/11/07	3	34.95	0	0.00	34.85	3	620	0.48%
2019/11/06	0	0.00	3	34.95	35.00	-3	614	-0.49%
2019/11/04	1	36.35	0	0.00	36.00	1	589	0.17%
2019/11/01	1	36.20	1	36.40	36.45	0	577	0.00%
2019/10/31	1	35.85	1	35.95	35.90	0	563	0.00%
2019/10/30	10	35.90	0	0.00	35.60	10	547	1.83%
2019/10/29	9	36.35	5	36.37	36.15	4	527	0.76%
2019/10/23	0	0.00	4	35.38	35.50	-4	470	-0.85%
2019/10/22	1	34.85	4	35.00	34.75	-3	459	-0.65%
2019/10/21	0	0.00	1	35.20	35.00	-1	457	-0.22%
2019/10/16	3	35.45	6	35.79	34.60	-3	439	-0.68%
2019/10/15	3	34.70	0	0.00	35.00	3	380	0.79%
2019/10/14	2	34.38	2	34.70	35.15	0	358	0.00%
2019/10/07	0	0.00	1	32.45	32.50	-1	378	-0.26%
2019/10/03	0	0.00	1	32.90	32.90	-1	384	-0.26%
2019/09/26	0	33.00	0	0.00	33.05	0	386	0.00%
2019/09/24	1	33.35	0	0.00	33.55	1	396	0.25%
2019/09/23	0	0.00	3	33.92	33.55	-3	393	-0.76%
2019/09/20	2	33.60	0	0.00	33.60	2	389	0.51%
2019/09/18	0	0.00	1	34.40	33.65	-1	382	-0.26%
2019/09/16	1	34.10	3	33.43	33.85	-2	359	-0.56%
2019/09/12	0	0.00	1	33.15	33.00	-1	339	-0.29%
2019/09/10	0	0.00	3	31.55	31.90	-3	320	-0.93%
2019/09/09	0	0.00	2	32.40	32.25	-2	319	-0.63%
2019/09/06	1	32.70	1	32.95	32.70	0	318	0.00%
2019/09/04	0	0.00	2	31.65	31.85	-2	307	-0.65%
2019/08/30	0	0.00	2	32.10	31.70	-2	304	-0.66%
2019/08/28	2	31.78	0	0.00	31.90	2	304	0.66%
2019/08/27	1	31.40	1	31.65	31.50	0	303	0.00%
2019/08/26	1	30.45	1	30.65	30.80	0	305	0.00%
2019/08/22	2	31.65	2	31.73	31.65	0	308	0.00%
2019/08/21	0	0.00	2	31.35	31.40	-2	309	-0.65%
2019/08/20	0	0.00	1	31.35	31.25	-1	311	-0.32%
2019/08/19	2	30.95	0	0.00	31.00	2	313	0.64%
2019/08/16	0	0.00	1	30.55	30.65	-1	319	-0.31%
2019/08/15	2	30.15	1	30.45	30.30	1	324	0.31%
2019/08/14	0	0.00	1	30.85	30.75	-1	336	-0.30%
2019/08/13	1	30.45	0	0.00	30.35	1	348	0.29%
2019/08/12	4	31.03	1	31.00	30.95	3	372	0.81%
2019/08/08	0	0.00	1	30.75	30.70	-1	388	-0.26%
2019/08/07	1	30.45	0	0.00	30.20	1	399	0.25%
2019/07/31	1	32.15	0	0.00	32.20	1	799	0.13%
2019/07/25	2	32.88	0	0.00	33.00	2	986	0.20%
2019/07/24	1	32.80	1	32.80	33.00	0	987	0.00%
2019/07/23	0	0.00	2	32.48	32.60	-2	999	-0.20%
2019/07/22	2	32.20	0	0.00	32.05	2	1,062	0.19%
2019/07/18	2	32.08	0	0.00	31.95	2	1,321	0.15%
2019/07/17	1	32.55	0	0.00	32.50	1	1,325	0.08%
2019/07/16	1	32.90	0	0.00	32.80	1	1,372	0.07%
2019/07/05	0	0.00	2	34.50	34.75	-2	1,362	-0.15%
2019/07/03	1	34.10	6	34.60	34.10	-5	1,374	-0.36%
2019/07/02	1	34.20	3	34.18	34.30	-2	1,401	-0.14%
2019/07/01	3	33.67	3	33.57	33.65	0	1,432	0.00%
2019/06/28	1	33.10	0	0.00	33.05	1	1,434	0.07%
2019/06/27	2	33.10	3	33.15	33.20	-1	1,439	-0.07%
2019/06/26	0	0.00	1	32.75	32.85	-1	1,442	-0.07%
2019/06/24	0	0.00	2	33.20	33.30	-2	1,449	-0.14%
2019/06/21	0	0.00	1	33.50	33.10	-1	1,456	-0.07%
2019/06/20	0	0.00	1	33.15	33.45	-1	1,455	-0.07%
2019/06/11	1	32.70	0	0.00	32.70	1	1,475	0.07%
2019/06/04	1	32.75	0	0.00	32.20	1	1,495	0.07%
2019/06/03	1	32.50	1	32.45	32.60	0	1,512	0.00%
2019/05/31	6	33.04	0	0.00	33.00	6	1,545	0.39%
2019/05/24	0	0.00	1	32.60	32.20	-1	1,586	-0.06%
2019/05/23	1	32.25	0	0.00	32.30	1	1,590	0.06%
2019/05/22	1	33.40	2	33.50	33.00	-1	1,595	-0.06%
2019/05/21	2	32.73	1	32.95	33.30	1	1,622	0.06%
2019/05/20	6	33.05	0	0.00	33.00	6	1,621	0.37%
2019/05/17	2	34.53	0	0.00	33.55	2	1,634	0.12%
2019/05/16	2	35.70	2	35.80	34.85	0	1,699	0.00%
2019/05/15	0	0.00	4	36.20	36.10	-4	1,790	-0.22%
2019/05/13	3	36.92	0	0.00	36.35	3	1,816	0.17%
2019/05/10	7	38.20	3	38.65	37.85	4	1,788	0.22%
2019/05/09	2	37.38	0	0.00	38.20	2	1,713	0.12%
2019/05/08	7	37.99	3	38.20	38.40	4	1,684	0.24%
2019/05/07	3	37.68	6	38.04	38.95	-3	1,629	-0.18%
2019/05/06	1	36.40	1	36.90	36.55	0	1,550	0.00%
2019/05/03	3	37.48	3	36.78	37.90	0	1,516	0.00%
2019/05/02	3	36.03	0	0.00	35.95	3	1,456	0.21%
2019/04/29	1	35.65	0	35.75	35.65	1	1,500	0.06%
2019/04/26	1	37.50	1	37.00	36.85	0	1,514	0.00%
2019/04/25	3	37.82	12	37.85	38.20	-9	1,479	-0.61%
2019/04/24	5	37.20	11	37.40	37.35	-6	1,400	-0.43%
2019/04/23	2	36.23	0	0.00	36.25	2	1,284	0.16%
2019/04/22	4	36.58	6	36.67	36.60	-2	1,277	-0.16%
2019/04/19	1	35.85	2	35.23	35.70	-1	1,238	-0.08%
2019/04/18	2	35.20	0	0.00	34.80	2	1,226	0.16%
2019/04/16	1	35.30	0	0.00	35.25	1	1,247	0.08%
2019/04/11	5	35.80	2	35.40	35.40	3	1,425	0.21%
2019/04/10	2	36.13	0	0.00	36.70	2	1,416	0.14%
2019/04/09	3	36.35	0	0.00	36.15	3	1,459	0.21%
2019/04/08	9	36.68	0	0.00	36.35	9	1,454	0.62%
2019/04/03	0	0.00	1	36.60	36.80	-1	1,424	-0.07%
2019/04/01	1	34.80	0	0.00	34.95	1	1,377	0.07%
2019/03/06	0	0.00	1	36.65	36.60	-1	1,478	-0.07%
2019/03/04	0	0.00	2	36.08	35.80	-2	1,485	-0.13%
2019/02/27	1	35.70	1	36.00	36.10	0	1,536	0.00%
2019/02/26	0	0.00	1	36.25	35.90	-1	1,546	-0.06%
2019/02/25	0	0.00	3	35.45	35.45	-3	1,533	-0.20%
2019/02/22	1	35.95	0	0.00	35.90	1	1,522	0.07%
2019/02/21	2	35.85	3	36.25	36.20	-1	1,515	-0.07%
2019/02/20	4	36.69	1	36.15	36.15	3	1,506	0.20%
2019/02/19	1	36.00	2	36.25	36.20	-1	1,478	-0.07%
2019/02/18	2	36.40	0	0.00	36.20	2	1,467	0.14%
2019/02/15	1	36.65	7	36.79	36.45	-6	1,443	-0.42%
2019/02/14	4	35.35	5	35.47	36.50	-1	1,353	-0.07%
2019/02/13	3	34.50	7	34.86	35.20	-4	1,250	-0.32%
2019/02/12	1	34.05	0	0.00	33.60	1	1,196	0.08%
2019/02/11	3	33.88	0	0.00	33.70	3	1,190	0.25%
2019/01/30	11	34.86	1	35.00	34.60	10	1,175	0.85%
2019/01/28	0	0.00	2	34.18	33.90	-2	1,047	-0.19%
2019/01/25	0	0.00	1	33.20	32.95	-1	994	-0.10%
2019/01/24	1	32.95	0	0.00	33.00	1	994	0.10%
2019/01/21	2	33.85	2	34.15	33.60	0	980	0.00%
2019/01/18	1	33.35	5	33.21	33.55	-4	939	-0.43%
2019/01/16	1	33.10	3	33.18	33.00	-2	881	-0.23%
2019/01/15	1	32.50	2	31.85	32.55	-1	839	-0.12%
2019/01/11	2	31.15	1	31.30	31.45	1	817	0.12%
2019/01/09	0	0.00	1	32.65	32.55	-1	801	-0.12%
2019/01/08	3	33.60	1	33.30	33.20	2	790	0.25%
2019/01/07	5	34.98	6	35.43	34.10	-1	773	-0.13%
2019/01/04	3	31.57	1	32.45	33.45	2	676	0.30%
2018/12/28	1	31.20	1	31.70	31.60	0	610	0.00%
2018/12/17	1	30.90	0	0.00	30.65	1	573	0.17%
2018/12/06	1	32.10	0	0.00	30.85	1	582	0.17%
2018/12/03	6	33.50	6	33.58	34.00	0	574	0.00%
2018/11/29	3	32.08	3	32.30	31.85	0	507	0.00%
2018/11/28	2	31.08	3	31.45	31.55	-1	436	-0.23%
2018/11/27	0	0.00	2	31.05	31.10	-2	421	-0.47%
2018/11/26	4	30.25	2	29.98	31.00	2	407	0.49%
2018/11/22	1	28.90	1	28.65	28.40	0	350	0.00%
2018/11/16	1	28.20	0	0.00	28.30	1	402	0.25%
2018/11/14	0	0.00	1	27.40	27.50	-1	421	-0.24%
2018/10/31	0	0.00	2	25.15	26.15	-2	552	-0.36%
2018/10/29	0	0.00	6	24.05	23.95	-6	565	-1.06%
2018/10/25	2	24.20	1	25.50	24.20	1	598	0.17%
2018/10/22	1	26.70	0	0.00	26.75	1	663	0.15%
2018/10/15	0	0.00	33	25.91	26.00	-33	852	-3.87%
2018/10/12	2	23.60	13	25.47	25.80	-11	897	-1.23%
2018/10/11	2	26.00	0	0.00	25.80	2	934	0.21%
2018/10/09	2	28.75	0	0.00	28.65	2	998	0.20%
2018/10/08	1	29.05	0	0.00	29.20	1	1,042	0.10%
2018/10/05	5	29.90	0	0.00	29.50	5	1,072	0.47%
2018/10/03	1	31.15	0	0.00	30.80	1	1,081	0.09%
2018/09/14	0	0.00	3	31.63	31.90	-3	1,083	-0.28%
2018/09/10	1	30.15	0	0.00	30.05	1	1,072	0.09%
2018/09/07	9	31.51	7	31.15	31.10	2	1,063	0.19%
2018/09/06	1	33.15	0	0.00	32.80	1	1,050	0.10%
2018/09/04	1	33.45	0	0.00	33.35	1	1,047	0.10%
2018/08/30	1	34.30	0	0.00	33.80	1	1,036	0.10%
2018/08/29	5	33.99	7	34.01	34.00	-2	1,042	-0.19%
2018/08/28	3	34.05	1	34.50	34.00	2	1,035	0.19%
2018/08/24	20	35.54	20	34.91	35.00	0	1,039	0.00%
2018/08/17	2	36.10	2	35.55	35.55	0	1,049	0.00%
2018/08/16	1	36.35	1	36.05	35.70	0	1,046	0.00%
2018/08/15	6	36.85	6	37.15	36.65	0	1,037	0.00%
2018/08/14	10	36.88	10	37.30	37.35	0	1,027	0.00%
2018/08/13	2	34.10	2	34.80	36.80	0	1,002	0.00%
2018/08/09	0	0.00	6	36.00	36.00	-6	967	-0.62%
2018/08/06	8	37.91	0	0.00	37.90	8	912	0.88%
2018/08/01	0	0.00	1	38.05	38.55	-1	880	-0.11%
2018/07/31	6	38.45	2	36.95	38.50	4	859	0.47%
2018/07/30	1	36.80	0	0.00	36.10	1	827	0.12%
2018/07/25	4	39.13	21	38.89	38.55	-17	775	-2.19%
2018/07/23	0	0.00	3	37.83	37.35	-3	668	-0.45%
2018/07/19	1	38.20	0	0.00	37.30	1	601	0.17%
2018/07/18	1	37.60	0	0.00	37.50	1	560	0.18%
2018/07/17	0	0.00	6	37.03	35.80	-6	519	-1.16%
2018/07/16	0	0.00	1	36.20	36.35	-1	437	-0.23%
2018/07/13	0	0.00	1	34.50	34.65	-1	390	-0.26%
2018/07/12	0	0.00	1	32.25	32.70	-1	355	-0.28%
2018/07/10	0	0.00	1	32.00	32.25	-1	335	-0.30%
2018/07/04	0	0.00	5	30.75	30.75	-5	326	-1.53%
2018/06/13	13	33.77	0	0.00	33.65	13	360	3.60%
2018/06/12	1	33.80	0	0.00	33.80	1	360	0.28%
2018/06/11	8	33.85	0	0.00	33.90	8	359	2.23%
2018/06/04	0	0.00	1	33.80	33.40	-1	338	-0.30%
2018/06/01	0	0.00	1	34.55	34.10	-1	333	-0.30%
2018/05/31	0	0.00	9	33.91	34.45	-9	306	-2.93%
2018/05/03	0	0.00	2	29.95	31.40	-2	356	-0.56%
2018/04/24	1	28.80	0	0.00	29.20	1	454	0.22%
2018/04/23	12	30.45	0	0.00	30.40	12	455	2.63%
2018/04/13	0	0.00	1	31.90	32.00	-1	489	-0.20%
2018/04/12	0	0.00	1	32.00	31.85	-1	491	-0.20%
2018/04/09	1	32.05	0	0.00	32.05	1	529	0.19%
2018/03/30	10	32.97	0	0.00	32.85	10	525	1.90%
2018/03/29	3	32.97	0	0.00	32.90	3	525	0.57%
2018/03/28	2	33.20	0	0.00	33.30	2	518	0.39%
2018/03/27	0	0.00	1	33.90	33.95	-1	517	-0.19%
2018/03/26	3	33.62	0	0.00	33.60	3	517	0.58%
2018/03/23	0	0.00	1	34.25	34.20	-1	514	-0.19%
2018/03/14	0	0.00	2	35.23	35.20	-2	569	-0.35%
2018/03/09	0	0.00	1	34.60	34.65	-1	583	-0.17%
2018/03/08	1	34.20	0	0.00	34.20	1	599	0.17%
2018/03/07	1	34.10	0	0.00	34.05	1	616	0.16%
2018/03/06	0	0.00	1	34.50	34.60	-1	651	-0.15%
2018/03/02	1	34.50	0	0.00	34.30	1	663	0.15%
2018/02/27	0	0.00	1	34.50	34.50	-1	694	-0.14%
2018/02/23	10	34.80	0	0.00	34.60	10	707	1.41%
2018/02/12	1	33.40	0	0.00	33.40	1	724	0.14%
2018/02/09	3	33.00	0	0.00	33.30	3	728	0.41%
2018/02/08	1	34.60	0	0.00	34.55	1	727	0.14%
2018/02/06	5	34.52	0	0.00	34.20	5	800	0.62%
2018/02/01	0	0.00	5	37.20	37.00	-5	946	-0.53%
2018/01/25	0	0.00	6	37.85	37.60	-6	1,086	-0.55%
2018/01/24	20	38.00	2	38.10	37.95	18	1,093	1.65%
2018/01/17	2	37.80	1	38.25	37.75	1	1,356	0.07%
2018/01/15	0.1	37.85	0	0.00	37.85	0.1	1,395	0.01%
2018/01/12	0	0.00	5	36.45	36.45	-5	1,450	-0.34%
2018/01/10	1	36.40	0	0.00	36.40	1	1,536	0.07%
2018/01/04	11	38.50	0	0.00	38.55	11	1,774	0.62%
2018/01/03	0	0.00	1	36.90	36.85	-1	1,758	-0.06%