奇鋐 (3017)-玉山-嘉義券商分點個股進出

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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股▲1.60%
1390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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/11/22	2.2	652.36	0	0.00	652.00	2.2	8,787	0.03%
2024/11/21	4.2	666.72	3	653.75	650.00	1.1	8,794	0.01%
2024/11/20	8.1	666.14	14.2	667.85	666.00	-6.1	8,739	-0.07%
2024/11/19	19.3	647.48	21.1	648.78	648.00	-1.8	8,678	-0.02%
2024/11/18	17.2	645.84	13.2	640.66	638.00	4	8,666	0.05%
2024/11/15	22.5	668.29	6	662.66	648.00	16.5	8,686	0.19%
2024/11/14	7.2	680.10	20.1	684.70	685.00	-12.9	8,603	-0.15%
2024/11/13	8	661.25	8	670.37	661.00	0	8,548	0.00%
2024/11/12	11.1	669.91	44.5	665.95	661.00	-33.4	8,600	-0.39%
2024/11/11	1	680.00	2.1	685.39	687.00	-1.1	8,679	-0.01%
2024/11/08	2	687.00	3.1	687.35	687.00	-1.1	8,908	-0.01%
2024/11/07	16	681.67	19.6	674.11	675.00	-3.6	8,928	-0.04%
2024/11/06	22	666.00	18.9	669.92	674.00	3.1	9,048	0.03%
2024/11/05	5	655.00	5	654.41	656.00	0	9,102	0.00%
2024/11/04	39	646.41	9.1	641.35	654.00	29.9	9,288	0.32%
2024/11/01	10.5	630.43	12	634.92	637.00	-1.5	9,354	-0.02%
2024/10/30	19.2	638.63	16.1	634.59	638.00	3.1	9,452	0.03%
2024/10/29	22.6	628.76	18	632.55	626.00	4.6	9,442	0.05%
2024/10/28	15.4	647.11	17.1	650.15	648.00	-1.7	9,479	-0.02%
2024/10/25	16.2	660.50	20	656.05	664.00	-3.8	9,594	-0.04%
2024/10/24	26.5	666.77	18.1	670.45	656.00	8.4	9,717	0.09%
2024/10/23	11	685.18	10	687.70	686.00	1	9,716	0.01%
2024/10/22	22.1	680.03	18.6	678.90	683.00	3.5	9,770	0.04%
2024/10/21	17.1	689.45	15.1	678.23	677.00	2	9,929	0.02%
2024/10/18	16.2	681.30	17.3	685.23	681.00	-1.1	9,928	-0.01%
2024/10/17	16.1	669.69	15.1	672.56	679.00	1	9,875	0.01%
2024/10/16	22.2	671.29	20.4	664.26	676.00	1.8	9,839	0.02%
2024/10/15	18.4	672.41	20.6	657.24	679.00	-2.2	9,765	-0.02%
2024/10/14	19.1	642.91	19.4	640.24	647.00	-0.3	9,618	0.00%
2024/10/11	18.1	628.18	30.8	625.39	629.00	-12.7	9,518	-0.13%
2024/10/09	1.6	615.48	6.5	611.54	605.00	-4.9	9,430	-0.05%
2024/10/08	4.1	614.17	8.1	613.56	611.00	-4	9,436	-0.04%
2024/10/07	12.3	612.99	3.2	611.50	611.00	9.1	9,508	0.10%
2024/10/04	27	608.52	36.5	604.62	604.00	-9.5	9,569	-0.10%
2024/10/01	13.3	591.19	8	596.63	585.00	5.3	9,538	0.06%
2024/09/30	17.5	603.46	10.2	602.11	590.00	7.3	9,546	0.08%
2024/09/27	19.4	619.13	26.9	621.44	624.00	-7.6	9,580	-0.08%
2024/09/26	16.3	619.56	13.4	617.53	617.00	2.8	9,521	0.03%
2024/09/25	12	583.92	21.1	580.74	581.00	-9.1	9,391	-0.10%
2024/09/24	5	566.40	3.3	567.42	571.00	1.7	9,505	0.02%
2024/09/23	22.6	575.14	30	568.47	569.00	-7.4	9,638	-0.08%
2024/09/20	36.3	563.57	26.1	563.73	558.00	10.2	9,714	0.11%
2024/09/19	2.1	549.90	12.2	555.59	561.00	-10.1	9,725	-0.10%
2024/09/18	5.1	539.77	2.6	536.65	537.00	2.5	9,727	0.03%
2024/09/16	9.3	546.41	3	543.67	544.00	6.3	9,880	0.06%
2024/09/13	5.6	552.77	4.1	553.66	554.00	1.5	10,038	0.02%
2024/09/12	20.1	543.92	30.9	550.49	555.00	-10.8	10,162	-0.11%
2024/09/11	1	515.00	2.3	524.36	521.00	-1.3	10,131	-0.01%
2024/09/10	12.3	527.52	5.1	513.33	512.00	7.2	10,223	0.07%
2024/09/09	10.4	518.54	27.1	525.55	545.00	-16.7	10,223	-0.16%
2024/09/06	14.3	521.29	4	515.00	511.00	10.3	10,293	0.10%
2024/09/05	21.4	517.27	24.2	521.92	525.00	-2.8	10,445	-0.03%
2024/09/04	38.7	519.84	30	520.20	515.00	8.7	10,535	0.08%
2024/09/03	27.3	587.11	33.4	581.19	570.00	-6.1	10,746	-0.06%
2024/09/02	34.3	594.78	20	578.90	574.00	14.3	11,001	0.13%
2024/08/30	16.2	599.08	16	602.94	606.00	0.1	11,077	0.00%
2024/08/29	33.3	597.86	28	601.32	598.00	5.3	11,180	0.05%
2024/08/28	23.1	615.72	21.1	613.91	613.00	2	11,380	0.02%
2024/08/27	24.3	606.15	22.1	609.05	613.00	2.2	11,970	0.02%
2024/08/26	25.8	615.56	22.2	618.77	610.00	3.6	12,087	0.03%
2024/08/23	19	596.84	25.4	602.40	612.00	-6.3	12,207	-0.05%
2024/08/22	22.3	610.41	20.4	604.47	606.00	1.9	12,376	0.02%
2024/08/21	26.4	606.92	20	610.55	606.00	6.4	12,550	0.05%
2024/08/20	16.3	624.20	18.1	628.16	616.00	-1.8	12,677	-0.01%
2024/08/19	29.3	622.72	26	617.42	617.00	3.3	13,002	0.03%
2024/08/16	21	613.48	31.1	621.97	626.00	-10.1	13,020	-0.08%
2024/08/15	21.2	600.60	21.1	602.67	594.00	0.1	12,981	0.00%
2024/08/14	27.2	604.15	31	603.58	597.00	-3.8	13,050	-0.03%
2024/08/13	25.3	599.08	24.1	589.67	587.00	1.2	13,090	0.01%
2024/08/12	38.5	582.76	30.1	586.65	585.00	8.4	13,261	0.06%
2024/08/09	24	573.00	29.2	573.17	568.00	-5.1	13,265	-0.04%
2024/08/08	25.3	541.34	22.2	528.33	530.00	3.1	13,279	0.02%
2024/08/07	21.1	536.07	23.1	542.05	559.00	-1.9	13,372	-0.01%
2024/08/06	27.2	536.04	28.1	530.46	526.00	-0.9	13,320	-0.01%
2024/08/05	24.8	539.31	23.1	542.84	535.00	1.7	13,321	0.01%
2024/08/02	32.5	612.05	24.8	614.91	594.00	7.7	13,328	0.06%
2024/08/01	20.1	654.92	21	657.71	655.00	-0.9	13,334	-0.01%
2024/07/31	30.1	646.42	32.1	645.09	636.00	-2	13,522	-0.01%
2024/07/30	27	618.53	29.1	619.80	639.00	-2	13,649	-0.01%
2024/07/29	6.4	608.24	11	606.18	590.00	-4.6	13,671	-0.03%
2024/07/26	10.8	618.50	4.1	620.49	613.00	6.8	13,774	0.05%
2024/07/23	10.5	654.00	8	658.13	669.00	2.5	13,851	0.02%
2024/07/22	13.9	652.53	7	651.14	634.00	6.9	14,176	0.05%
2024/07/19	6.1	686.71	7.1	691.80	687.00	-0.9	14,317	-0.01%
2024/07/18	4.3	669.24	6	668.35	675.00	-1.7	14,376	-0.01%
2024/07/17	2.2	699.88	2	703.51	690.00	0.2	14,464	0.00%
2024/07/16	3.2	694.70	1	706.65	691.00	2.2	14,676	0.01%
2024/07/15	4.1	700.24	2.2	702.91	702.00	1.9	15,026	0.01%
2024/07/12	4.7	710.08	3	705.33	709.00	1.7	15,342	0.01%
2024/07/11	3.3	717.99	1	709.03	714.00	2.3	15,505	0.01%
2024/07/10	7.3	730.11	4	730.00	726.00	3.3	15,586	0.02%
2024/07/09	4.9	734.61	8	724.24	727.00	-3.2	15,715	-0.02%
2024/07/08	7.5	753.51	5.7	745.19	745.00	1.8	15,867	0.01%
2024/07/05	3	758.66	6.1	762.04	764.00	-3.1	15,903	-0.02%
2024/07/04	6	758.15	5.1	754.23	752.00	1	15,925	0.01%
2024/07/03	6.2	755.68	7	754.14	745.00	-0.9	16,012	-0.01%
2024/07/02	7.3	743.37	6.1	743.57	752.00	1.3	16,092	0.01%
2024/07/01	37.3	767.74	26.9	749.02	743.00	10.4	16,180	0.06%
2024/06/28	30.2	761.16	32.3	761.59	765.00	-2.1	16,184	-0.01%
2024/06/27	24	736.83	32.2	745.79	736.00	-8.2	16,099	-0.05%
2024/06/26	11.1	732.09	15.2	735.70	740.00	-4.1	16,067	-0.03%
2024/06/25	9.2	694.32	11	697.18	701.00	-1.8	16,091	-0.01%
2024/06/24	12	719.00	6	716.33	714.00	6	16,098	0.04%
2024/06/21	12	725.92	10.7	730.50	731.00	1.3	16,231	0.01%
2024/06/20	9	736.11	17.5	736.75	740.00	-8.5	16,114	-0.05%
2024/06/19	14.5	712.76	10	710.20	704.00	4.5	16,068	0.03%
2024/06/18	21.1	718.00	25.1	715.14	713.00	-4	16,064	-0.02%
2024/06/17	17.1	737.97	11.2	729.74	723.00	5.9	16,231	0.04%
2024/06/14	21.1	722.46	21.5	728.51	739.00	-0.4	16,351	0.00%
2024/06/13	10.3	709.53	7.3	710.01	712.00	3	16,374	0.02%
2024/06/12	14.2	654.34	17.1	658.68	688.00	-2.9	16,554	-0.02%
2024/06/11	21.5	658.39	18.6	662.78	665.00	2.9	16,612	0.02%
2024/06/07	15	641.24	18.2	635.11	620.00	-3.2	16,898	-0.02%
2024/06/06	14.4	675.21	8.1	667.68	660.00	6.3	16,971	0.04%
2024/06/05	12.6	703.26	5.1	685.97	685.00	7.5	16,966	0.04%
2024/06/04	5.2	730.82	6	729.34	721.00	-0.8	17,070	0.00%
2024/06/03	30.9	772.19	18	737.08	736.00	12.9	17,277	0.07%
2024/05/31	8.2	785.44	8	770.70	769.00	0.1	17,343	0.00%
2024/05/30	7.2	795.52	8.3	796.20	781.00	-1	16,912	-0.01%
2024/05/29	11.1	800.86	12.1	807.45	811.00	-1	16,902	-0.01%
2024/05/28	13	768.93	19.5	771.03	783.00	-6.4	16,938	-0.04%
2024/05/27	7.3	737.34	9.1	738.89	738.00	-1.8	16,984	-0.01%
2024/05/24	23	700.88	12.2	705.15	706.00	10.8	16,980	0.06%
2024/05/23	10.3	697.54	18.8	698.12	708.00	-8.5	16,910	-0.05%
2024/05/22	6	654.01	4	654.50	660.00	2	16,711	0.01%
2024/05/21	8	641.63	11	645.55	650.00	-3	16,800	-0.02%
2024/05/20	35.2	655.16	33	640.97	638.00	2.2	16,830	0.01%
2024/05/17	20	661.60	18.1	656.11	660.00	1.9	16,839	0.01%
2024/05/16	22.1	661.78	25.2	666.97	651.00	-3.2	16,884	-0.02%
2024/05/15	23	652.58	22.2	655.72	644.00	0.8	16,784	0.00%
2024/05/14	22.2	632.50	20.1	630.21	645.00	2.1	16,719	0.01%
2024/05/13	28.1	635.63	25	639.67	626.00	3.1	16,823	0.02%
2024/05/10	19.2	643.35	20.1	645.88	638.00	-0.9	16,855	-0.01%
2024/05/09	25.2	661.91	23.1	655.73	654.00	2.1	17,255	0.01%
2024/05/08	10.1	670.66	8.1	672.24	663.00	2.1	17,262	0.01%
2024/05/07	27	669.92	29	674.05	674.00	-2	17,568	-0.01%
2024/05/06	27.2	679.48	24.2	686.22	662.00	2.9	17,471	0.02%
2024/05/03	19	661.19	18.5	665.73	662.00	0.5	17,273	0.00%
2024/05/02	8.2	644.98	8.4	652.76	656.00	-0.2	17,248	0.00%
2024/04/30	20.2	652.49	26.6	655.04	654.00	-6.4	17,183	-0.04%
2024/04/29	5.4	635.82	3.1	634.18	626.00	2.3	17,187	0.01%
2024/04/26	7.1	647.58	9.4	656.99	642.00	-2.3	17,374	-0.01%
2024/04/25	14.5	641.37	13.4	630.21	620.00	1.1	17,079	0.01%
2024/04/24	4	619.75	6.3	631.02	634.00	-2.3	16,953	-0.01%
2024/04/23	3.2	582.23	5.1	580.98	577.00	-1.9	17,056	-0.01%
2024/04/22	6.5	588.50	15.4	586.14	567.00	-8.9	16,992	-0.05%
2024/04/19	20.6	648.62	9.1	640.68	630.00	11.5	16,950	0.07%
2024/04/18	20.1	673.62	25.7	672.89	680.00	-5.5	16,936	-0.03%
2024/04/17	2.2	623.91	6.3	630.77	638.00	-4.1	16,835	-0.02%
2024/04/16	8.4	598.68	6.1	602.78	606.00	2.3	16,828	0.01%
2024/04/15	8.2	628.83	5.6	632.23	616.00	2.6	16,832	0.02%
2024/04/12	4.1	620.39	8.6	618.65	628.00	-4.4	16,897	-0.03%
2024/04/11	3	579.67	7.3	572.46	584.00	-4.3	16,653	-0.03%
2024/04/10	2.4	573.62	1	560.94	555.00	1.3	16,608	0.01%
2024/04/09	9.2	577.74	11.2	581.04	577.00	-2	16,586	-0.01%
2024/04/08	9.4	569.93	8.7	581.66	570.00	0.7	16,528	0.00%
2024/04/03	15.2	547.21	14.4	546.44	546.00	0.8	16,589	0.01%
2024/04/02	18.7	540.65	17	538.76	533.00	1.7	16,497	0.01%
2024/04/01	8.1	554.88	9	557.11	554.00	-0.9	16,476	-0.01%
2024/03/29	8.1	548.94	6.2	550.63	546.00	1.9	16,382	0.01%
2024/03/28	6.5	531.43	11.5	529.61	542.00	-4.9	16,272	-0.03%
2024/03/27	8.6	539.85	3	535.67	534.00	5.6	16,176	0.03%
2024/03/26	6.4	574.70	7.1	558.14	541.00	-0.6	16,093	0.00%
2024/03/25	2.1	587.44	7	593.28	583.00	-4.9	15,929	-0.03%
2024/03/22	6	587.53	9.5	589.13	589.00	-3.5	15,868	-0.02%
2024/03/21	13.1	583.60	17.9	588.13	585.00	-4.8	15,767	-0.03%
2024/03/20	18.8	575.75	18.2	572.10	567.00	0.7	15,677	0.00%
2024/03/19	16.5	597.43	4.1	582.29	569.00	12.3	15,465	0.08%
2024/03/18	18.3	619.10	15.3	618.98	623.00	3.1	15,226	0.02%
2024/03/15	14.6	582.23	12.6	585.88	599.00	1.9	15,013	0.01%
2024/03/14	11.5	565.42	43.7	557.31	556.00	-32.2	14,674	-0.22%
2024/03/13	20.7	643.24	15.1	631.36	617.00	5.6	14,414	0.04%
2024/03/12	15.4	617.80	18.2	615.37	643.00	-2.8	13,964	-0.02%
2024/03/11	24.5	596.85	23	597.35	585.00	1.5	13,651	0.01%
2024/03/08	36	599.85	10.4	589.53	574.00	25.7	13,426	0.19%
2024/03/07	37.1	636.41	38.1	593.71	599.00	-1	13,269	-0.01%
2024/03/06	42.2	598.98	27.1	625.82	630.00	15.1	12,946	0.12%
2024/03/05	30.1	551.34	30	582.83	585.00	0.1	12,713	0.00%
2024/03/04	2	556.00	3.1	558.93	554.00	-1.1	12,560	-0.01%
2024/03/01	31.1	538.47	32.3	536.37	539.00	-1.2	12,472	-0.01%
2024/02/29	4.1	530.11	5.1	529.67	532.00	-1	12,399	-0.01%
2024/02/27	3.3	508.16	2	500.75	508.00	1.3	12,167	0.01%
2024/02/26	3.1	499.50	3	496.44	500.00	0.1	12,143	0.00%
2024/02/23	9.1	511.17	10.3	502.35	498.50	-1.3	12,107	-0.01%
2024/02/22	36.2	524.88	34.5	510.87	520.00	1.7	12,045	0.01%
2024/02/21	7	485.94	5.1	488.65	495.00	1.9	12,019	0.02%
2024/02/20	5.3	482.49	10	475.90	483.00	-4.7	11,975	-0.04%
2024/02/19	11.2	498.60	8	489.81	486.00	3.2	11,954	0.03%
2024/02/16	32.5	533.38	34.2	505.17	510.00	-1.8	12,023	-0.01%
2024/02/15	31	524.77	35.2	533.49	534.00	-4.2	12,017	-0.03%
2024/02/05	43.2	484.20	45.2	485.88	485.50	-2	11,947	-0.02%
2024/02/02	38.6	471.53	38.5	478.18	478.00	0	11,799	0.00%
2024/02/01	46.2	435.46	45.3	454.83	457.50	0.9	11,601	0.01%
2024/01/31	40.4	423.95	41.1	425.43	425.50	-0.7	11,272	-0.01%
2024/01/30	6	413.67	9.4	416.60	429.50	-3.4	11,110	-0.03%
2024/01/29	4	389.63	4	387.88	390.50	0	10,854	0.00%
2024/01/26	5.4	382.36	4	384.62	386.00	1.4	10,868	0.01%
2024/01/25	5	388.50	8.1	390.60	389.50	-3.1	10,898	-0.03%
2024/01/24	6	386.25	6	386.17	387.50	0	10,774	0.00%
2024/01/23	5	384.50	8	383.62	386.50	-3	10,805	-0.03%
2024/01/22	6	366.33	12.2	370.84	380.50	-6.2	10,603	-0.06%
2024/01/19	2.1	342.14	5	344.60	346.00	-2.9	10,366	-0.03%
2024/01/18	6	341.00	5.2	339.04	334.50	0.8	10,347	0.01%
2024/01/17	4.3	351.68	6.5	350.28	343.50	-2.3	10,285	-0.02%
2024/01/16	5	338.41	6.5	340.65	343.00	-1.5	10,244	-0.01%
2024/01/15	36	338.76	28	335.29	334.00	8	10,224	0.08%
2024/01/12	4.1	350.10	9	352.11	350.00	-4.9	10,164	-0.05%
2024/01/11	15	336.26	17	338.03	346.50	-2	9,909	-0.02%
2024/01/10	33	327.82	38.1	322.21	329.00	-5.1	9,844	-0.05%
2024/01/09	28	312.00	45	312.14	315.00	-17	9,708	-0.18%
2024/01/08	40.3	313.64	27.1	301.61	301.50	13.2	9,633	0.14%
2024/01/05	26	320.58	26	323.12	323.50	0	9,475	0.00%
2024/01/04	10	319.75	10	319.40	319.00	0	9,564	0.00%
2024/01/03	3	327.67	3	330.67	329.00	0	9,628	0.00%
2024/01/02	4	330.48	2	330.75	329.50	2	9,615	0.02%
2023/12/29	40.1	332.94	51	329.72	336.50	-10.9	9,631	-0.11%
2023/12/28	31	325.18	30	327.86	318.00	1	9,477	0.01%
2023/12/27	1	326.00	9.2	321.05	324.50	-8.2	9,478	-0.09%
2023/12/26	6	304.67	6.1	306.68	311.00	-0.1	9,542	0.00%
2023/12/25	27	309.50	27	309.35	309.50	0	9,822	0.00%
2023/12/22	32	305.09	50.5	306.47	307.00	-18.5	9,954	-0.19%
2023/12/21	2	300.25	0	0.00	301.50	2	10,189	0.02%
2023/12/20	16.4	301.33	11.4	304.95	299.50	5	10,278	0.05%
2023/12/19	3	299.00	4	300.38	302.50	-1	10,483	-0.01%
2023/12/15	21.7	303.24	13	305.77	298.00	8.7	10,803	0.08%
2023/12/14	3	307.83	18	310.17	306.00	-15	10,986	-0.14%
2023/12/13	6.3	303.11	0	0.00	300.50	6.3	11,067	0.06%
2023/12/12	7	307.93	2	309.00	306.50	5	11,063	0.05%
2023/12/11	2	303.75	1	306.02	308.00	1	11,153	0.01%
2023/12/08	14	305.89	14	308.79	304.50	0	11,191	0.00%
2023/12/07	11	294.14	12.2	298.61	301.50	-1.2	11,204	-0.01%
2023/12/06	23.1	296.61	31.4	297.34	296.50	-8.3	11,269	-0.07%
2023/12/05	9.2	283.99	7	283.64	286.00	2.2	11,267	0.02%
2023/12/04	34	296.23	29.1	293.90	290.50	4.9	11,225	0.04%
2023/12/01	0.2	304.50	1	303.00	302.50	-0.8	11,216	-0.01%
2023/11/30	1.1	300.09	2.3	302.54	308.00	-1.2	11,223	-0.01%
2023/11/29	2.2	300.92	10	306.40	301.00	-7.8	11,179	-0.07%
2023/11/28	26	299.04	27	300.35	300.50	-1	11,199	-0.01%
2023/11/27	49.3	311.72	25	299.16	298.00	24.3	11,295	0.21%
2023/11/24	26	319.94	23	322.13	322.50	3	11,225	0.03%
2023/11/22	29.1	327.64	29	327.45	327.00	0.1	11,240	0.00%
2023/11/21	47.2	331.92	24	335.00	327.00	23.2	11,394	0.20%
2023/11/20	17.2	320.07	12.1	323.39	329.50	5.1	11,601	0.04%
2023/11/17	2	317.50	10.2	319.22	318.00	-8.2	11,533	-0.07%
2023/11/16	16.2	313.99	14	315.61	316.00	2.2	11,591	0.02%
2023/11/15	32.1	328.00	25	333.42	313.50	7.1	11,587	0.06%
2023/11/14	18	326.19	17	325.32	325.00	1	11,556	0.01%
2023/11/13	18	316.53	16	317.56	318.50	2	11,586	0.02%
2023/11/10	9.2	314.53	6.2	316.03	314.50	3	11,647	0.03%
2023/11/09	27	316.06	30	318.12	316.50	-3	11,745	-0.03%
2023/11/08	32.4	318.11	33.2	316.89	313.00	-0.8	11,836	-0.01%
2023/11/07	24	309.69	24	312.19	311.00	0	11,949	0.00%
2023/11/06	23.1	312.13	32.2	307.43	315.00	-9.2	12,182	-0.08%
2023/11/03	23.2	297.46	22	299.36	297.00	1.2	12,505	0.01%
2023/11/02	22.1	294.98	30	298.93	299.50	-8	12,747	-0.06%
2023/11/01	33	283.12	32	285.22	285.50	1	13,055	0.01%
2023/10/31	23	297.00	13	283.85	283.50	10	13,293	0.08%
2023/10/30	29.1	304.07	36	299.79	298.50	-6.9	13,521	-0.05%
2023/10/27	44	300.80	36	305.43	296.50	8	13,680	0.06%
2023/10/26	35	304.46	31	306.42	301.50	4	13,925	0.03%
2023/10/25	40.1	316.45	33	316.32	313.00	7.1	14,064	0.05%
2023/10/24	34	308.65	48.3	306.83	318.00	-14.3	14,224	-0.10%
2023/10/23	33	303.06	26	302.52	297.00	7	14,195	0.05%
2023/10/20	39.1	306.75	42.1	297.88	308.50	-3	14,432	-0.02%
2023/10/19	49	297.40	40.3	292.63	299.00	8.7	14,621	0.06%
2023/10/18	33.3	299.61	30	295.50	294.00	3.3	14,918	0.02%
2023/10/17	27	322.17	26.2	327.93	319.50	0.8	15,011	0.01%
2023/10/16	30.7	328.51	28.1	333.34	325.50	2.7	15,049	0.02%
2023/10/13	18.1	336.94	16	340.69	337.00	2.1	15,194	0.01%
2023/10/12	22	342.16	22	342.39	342.00	0	15,286	0.00%
2023/10/11	22	345.32	22.1	348.00	336.50	-0.1	15,413	0.00%
2023/10/06	24	347.69	26.1	348.57	348.50	-2.1	15,690	-0.01%
2023/10/05	27	346.33	33	346.58	344.00	-6	15,923	-0.04%
2023/10/04	30.1	332.56	32	336.75	345.00	-2	15,976	-0.01%
2023/10/03	22	340.61	15.1	344.91	340.00	6.9	15,965	0.04%
2023/10/02	21.2	344.35	16.2	347.51	342.50	5	16,091	0.03%
2023/09/28	13	325.54	19.7	328.91	341.00	-6.7	16,017	-0.04%
2023/09/27	1.2	316.37	4	317.75	321.00	-2.9	15,898	-0.02%
2023/09/26	1.2	314.27	3.5	314.32	313.50	-2.3	15,995	-0.01%
2023/09/25	14	298.40	14	300.79	297.00	0	16,091	0.00%
2023/09/22	5	295.80	4.1	288.57	297.50	0.9	16,369	0.01%
2023/09/21	9.1	274.43	8	275.63	280.00	1.1	16,169	0.01%
2023/09/20	14	282.86	13	282.23	281.00	1	16,119	0.01%
2023/09/19	39.1	283.31	38	278.03	278.00	1.1	16,033	0.01%
2023/09/18	26.3	306.59	25	293.70	293.50	1.3	15,942	0.01%
2023/09/15	2	316.00	4	319.00	320.00	-2	15,953	-0.01%
2023/09/14	14	316.68	13.2	316.94	318.00	0.9	16,122	0.01%
2023/09/13	23.3	298.41	23	300.15	304.00	0.3	16,333	0.00%
2023/09/12	2	305.55	1.1	307.55	306.00	0.9	16,622	0.01%
2023/09/11	12.3	328.31	12	307.50	311.50	0.3	16,910	0.00%
2023/09/08	12	339.17	5	336.50	337.00	7	16,934	0.04%
2023/09/07	10	337.55	9.1	341.85	342.00	0.9	17,183	0.01%
2023/09/06	1.3	338.17	9	341.50	343.50	-7.7	17,207	-0.04%
2023/09/05	3	327.33	3	329.83	330.50	0	17,309	0.00%
2023/09/04	4.1	327.12	5	329.20	328.50	-0.9	17,401	-0.01%
2023/09/01	9	332.21	7	327.64	329.00	2	17,523	0.01%
2023/08/31	3	326.50	4	330.25	334.50	-1	17,651	-0.01%
2023/08/30	9	336.89	10	340.00	335.50	-1	17,734	-0.01%
2023/08/29	3	345.17	13	334.81	335.00	-10	17,933	-0.06%
2023/08/28	4	348.13	2	338.50	338.50	2	18,015	0.01%
2023/08/25	3.1	359.08	2.1	357.12	354.00	1	18,063	0.01%
2023/08/24	3.3	382.61	4	389.11	387.00	-0.8	17,950	0.00%
2023/08/23	0	362.50	3	363.00	356.00	-3	17,909	-0.02%
2023/08/22	17	362.15	7	359.36	350.50	10	18,218	0.05%
2023/08/21	8	357.13	7	355.07	353.50	1	18,518	0.01%
2023/08/18	12	359.04	9.1	356.42	352.00	2.9	18,472	0.02%
2023/08/17	6	355.17	8	358.94	363.00	-2	18,342	-0.01%
2023/08/16	5	342.40	5	344.99	350.00	0	18,270	0.00%
2023/08/15	6	341.92	6.1	338.67	343.50	-0.1	18,323	0.00%
2023/08/14	7	317.57	11	319.27	319.00	-4	18,425	-0.02%
2023/08/11	18.1	317.22	19	318.11	321.00	-1	18,409	-0.01%
2023/08/10	5.1	325.12	3.1	320.69	314.50	2	18,368	0.01%
2023/08/09	70	359.66	73.1	358.69	349.00	-3.1	18,241	-0.02%
2023/08/08	6.2	351.99	8.2	355.02	358.00	-2	17,976	-0.01%
2023/08/07	22.2	354.49	8	354.13	349.50	14.2	17,883	0.08%
2023/08/04	5	332.29	1	327.00	338.00	4	17,657	0.02%
2023/08/02	61	331.03	63.1	333.37	315.50	-2.1	17,537	-0.01%
2023/08/01	36	318.32	36.3	321.56	328.00	-0.3	17,424	0.00%
2023/07/31	21.1	348.65	19.1	346.71	322.00	2	17,773	0.01%
2023/07/28	6.3	343.52	7.1	348.94	352.00	-0.7	17,986	0.00%
2023/07/27	28.1	350.62	28.4	354.56	340.00	-0.3	17,903	0.00%
2023/07/26	7.1	348.01	14	344.79	343.50	-6.9	17,910	-0.04%
2023/07/25	30.2	356.67	26.1	357.88	340.50	4.2	17,963	0.02%
2023/07/24	8.1	346.30	8.7	347.46	344.00	-0.6	17,926	0.00%
2023/07/21	56.2	327.88	55.1	325.49	339.00	1.1	17,679	0.01%
2023/07/20	47	306.52	51	308.99	308.50	-4	17,321	-0.02%
2023/07/19	30	291.10	30	294.08	291.50	0	17,096	0.00%
2023/07/18	35.6	289.39	40.4	292.30	293.00	-4.9	17,121	-0.03%
2023/07/17	21	286.48	19	285.58	285.00	2	17,009	0.01%
2023/07/14	9.5	292.37	10	297.60	293.50	-0.6	16,859	0.00%
2023/07/13	69.7	297.91	73.3	303.44	288.00	-3.6	16,774	-0.02%
2023/07/12	9	290.22	5.4	294.12	287.50	3.7	16,420	0.02%
2023/07/11	19.5	281.94	20.1	283.90	283.50	-0.6	16,252	0.00%
2023/07/10	25.3	273.86	21	274.19	273.00	4.3	16,127	0.03%
2023/07/07	16	274.25	12.3	271.30	270.00	3.7	16,187	0.02%
2023/07/06	10.1	277.94	9.2	273.61	273.50	0.9	16,032	0.01%
2023/07/05	40	285.60	39.5	281.77	280.50	0.5	15,958	0.00%
2023/07/04	66	289.48	67	292.33	292.00	-1	15,805	-0.01%
2023/07/03	18.1	288.35	15	290.57	293.00	3.1	15,627	0.02%
2023/06/30	26	256.25	28	259.86	271.00	-2	15,257	-0.01%
2023/06/29	4.1	245.76	5	246.60	246.50	-0.9	14,969	-0.01%
2023/06/28	13	242.46	13.1	241.52	241.50	-0.1	15,263	0.00%
2023/06/27	48.1	240.20	6.2	236.55	235.00	41.9	15,506	0.27%
2023/06/26	1	243.50	6	245.00	250.00	-5	15,806	-0.03%
2023/06/21	7	250.29	7.2	252.56	249.50	-0.2	15,760	0.00%
2023/06/20	28	251.88	28	255.07	252.00	0	16,021	0.00%
2023/06/19	29	247.90	30.1	249.97	254.50	-1.1	16,419	-0.01%
2023/06/16	16	237.82	27	242.83	247.00	-11	16,302	-0.07%
2023/06/15	17.3	231.56	30.1	234.08	237.00	-12.8	16,089	-0.08%
2023/06/14	9.1	221.14	31.5	221.73	224.00	-22.4	15,750	-0.14%
2023/06/13	26	215.17	31.1	217.39	219.50	-5.1	15,654	-0.03%
2023/06/12	14	206.43	18	205.67	205.50	-4	15,370	-0.03%
2023/06/09	72	208.67	73	211.00	209.50	-1	15,293	-0.01%
2023/06/08	34.1	203.56	19.2	200.51	200.50	14.9	15,073	0.10%
2023/06/07	3.4	205.67	3	207.00	208.00	0.4	14,973	0.00%
2023/06/06	24	202.96	23	203.15	203.50	1	14,812	0.01%
2023/06/05	49	196.15	47	197.87	200.00	2	14,614	0.01%
2023/06/02	38.2	204.82	35	206.66	202.00	3.2	14,364	0.02%
2023/06/01	3	204.67	0.1	204.50	207.00	2.9	14,049	0.02%
2023/05/31	2	197.25	2.1	197.50	197.50	-0.1	13,851	0.00%
2023/05/30	40	204.48	45	201.90	201.50	-5	13,707	-0.04%
2023/05/29	30	207.93	26	206.87	206.00	4	13,717	0.03%
2023/05/26	47.2	201.64	47	205.07	208.00	0.2	13,795	0.00%
2023/05/25	22	195.89	20.1	197.46	197.50	1.9	13,401	0.01%
2023/05/24	22	184.93	44	186.52	187.00	-22	12,993	-0.17%
2023/05/23	50.1	182.43	50	182.81	182.50	0	12,930	0.00%
2023/05/22	24	183.04	1	182.50	182.50	23	12,861	0.18%
2023/05/19	44	185.03	47	184.01	184.00	-3	12,758	-0.02%
2023/05/18	43.5	183.14	44.2	185.58	186.00	-0.7	12,576	-0.01%
2023/05/17	3	179.50	8	179.25	178.00	-5	12,319	-0.04%
2023/05/16	16	172.88	24.1	176.12	175.50	-8.1	12,170	-0.07%
2023/05/15	42.1	173.58	39.1	170.99	171.00	3	11,977	0.03%
2023/05/12	41	172.88	46	175.95	177.50	-5	11,896	-0.04%
2023/05/11	11	177.23	42	175.18	174.50	-31	11,760	-0.26%
2023/05/10	2	179.99	1	179.00	178.50	1	11,609	0.01%
2023/05/09	52	180.21	59	181.99	183.00	-7	11,432	-0.06%
2023/05/08	5	182.60	9	184.00	181.50	-4	11,312	-0.04%
2023/05/05	40	177.98	39	178.16	181.00	1	11,073	0.01%
2023/05/04	9.1	172.81	13	173.92	175.50	-3.9	10,617	-0.04%
2023/05/03	24	164.25	24	163.17	163.00	0	10,134	0.00%
2023/05/02	4	161.13	11.1	164.30	166.00	-7.1	10,026	-0.07%
2023/04/28	73	153.47	44.3	153.52	157.50	28.7	9,717	0.30%
2023/04/27	9	151.78	7	151.79	153.50	2	9,459	0.02%
2023/04/26	1	143.99	2.1	145.71	146.00	-1.1	9,136	-0.01%
2023/04/25	0	0.00	1	140.50	141.50	-1	9,007	-0.01%
2023/04/24	0	0.00	1.1	146.00	144.00	-1.1	8,916	-0.01%
2023/04/21	5	144.50	3.3	145.64	143.00	1.7	8,814	0.02%
2023/04/20	42.3	145.88	42	147.96	147.50	0.3	8,651	0.00%
2023/04/19	26	151.88	29	151.03	151.00	-3	8,530	-0.04%
2023/04/18	51	156.60	46	152.40	152.50	5	8,516	0.06%
2023/04/17	14	153.79	16	155.87	156.00	-2	8,347	-0.02%
2023/04/14	3	152.67	4	154.25	153.00	-1	8,208	-0.01%
2023/04/13	25	150.68	23	149.54	149.50	2	8,043	0.02%
2023/04/12	10	151.50	11.5	153.61	154.50	-1.5	7,957	-0.02%
2023/04/11	13.1	147.21	12	147.92	149.50	1.1	7,732	0.01%
2023/04/10	2	147.01	4	147.00	148.50	-2	7,604	-0.03%
2023/04/07	2	144.75	4	144.88	144.50	-2	7,470	-0.03%
2023/04/06	1	141.50	1	141.50	142.00	0	7,388	0.00%
2023/03/31	2	140.25	0	0.00	141.00	2	7,282	0.03%
2023/03/30	27	142.52	29	142.17	142.00	-2	7,269	-0.03%
2023/03/29	156	144.18	162	141.69	142.50	-6	7,205	-0.08%	大買/大賣/
2023/03/28	18	141.42	14	141.79	142.00	4	6,912	0.06%
2023/03/27	75	145.03	70	145.29	148.50	5	6,662	0.08%
2023/03/24	5	139.70	20	139.78	142.50	-15	6,298	-0.24%
2023/03/23	31	139.06	23	139.83	138.50	8	6,175	0.13%
2023/03/22	40	131.38	45.1	132.51	136.50	-5	5,757	-0.09%
2023/03/21	8	124.69	14	125.57	126.50	-6	5,149	-0.12%
2023/03/20	4	120.75	18	121.56	119.00	-14	4,971	-0.28%
2023/03/17	1	116.00	4	117.00	115.50	-3	4,812	-0.06%
2023/03/16	0	115.50	14	117.32	115.00	-14	4,838	-0.29%
2023/03/15	0	0.00	10	116.24	114.50	-10	5,047	-0.20%
2023/03/14	0	112.50	1	112.50	109.50	-1	5,272	-0.02%
2023/03/13	20	112.38	0	0.00	112.50	20	5,747	0.35%
2023/03/10	7	113.93	0	0.00	113.50	7	5,772	0.12%
2023/03/09	1	118.48	14	119.50	117.50	-13	5,772	-0.22%
2023/03/06	1	119.50	46	119.51	119.50	-45	5,804	-0.78%
2023/03/03	0	0.00	0.3	119.00	118.50	-0.3	5,809	0.00%
2023/03/01	3	117.83	1	118.51	119.00	2	6,022	0.03%
2023/02/24	9	120.89	8.3	121.16	120.50	0.7	6,042	0.01%
2023/02/23	0	0.00	3	115.50	116.50	-3	5,673	-0.05%
2023/02/22	3	112.17	1	115.00	115.00	2	5,678	0.04%
2023/02/21	1	114.50	0	0.00	115.00	1	5,652	0.02%
2023/02/20	1	114.00	1.5	114.67	114.50	-0.5	5,686	-0.01%
2023/02/17	1.5	115.17	0	0.00	114.50	1.5	5,774	0.03%
2023/02/16	4	117.13	2	118.00	117.50	2	5,924	0.03%
2023/02/15	1	115.50	0	0.00	115.00	1	5,991	0.02%
2023/02/14	2	117.25	0	117.00	115.50	2	5,955	0.03%
2023/02/13	0	0.00	23	116.39	117.50	-23	5,961	-0.39%
2023/02/10	6	116.00	2	117.48	115.50	4	5,934	0.07%
2023/02/09	2	115.50	6	116.67	116.00	-4	5,894	-0.07%
2023/02/08	8.3	115.00	1	115.00	115.00	7.3	5,839	0.12%
2023/02/07	2.3	110.78	0	0.00	110.50	2.3	5,763	0.04%
2023/02/06	8	109.69	0	0.00	111.50	8	5,778	0.14%
2023/02/03	11	112.82	0	112.50	112.00	11	5,698	0.19%
2023/02/02	12	109.67	7	110.00	112.00	5	5,683	0.09%
2023/02/01	11.1	105.13	7	105.93	107.50	4.1	5,661	0.07%
2023/01/31	5	106.70	1	106.00	106.00	4	5,633	0.07%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2023/01/17	0	0.00	2	107.50	108.50	-2	5,685	-0.04%
2023/01/16	0	0.00	1	106.50	107.50	-1	5,740	-0.02%
2023/01/12	0	0.00	1	109.50	109.50	-1	5,908	-0.02%
2023/01/11	1	110.00	1	110.50	110.50	0	5,982	0.00%
2023/01/10	1	109.00	0	0.00	109.50	1	6,087	0.02%
2023/01/09	1	109.00	3	109.83	110.50	-2	6,199	-0.03%
2023/01/06	3	106.83	1	106.50	107.50	2	6,241	0.03%
2023/01/05	1	109.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	2	112.75	1	112.50	112.50	1	6,547	0.02%
2022/12/30	1	112.00	0	0.00	112.00	1	6,705	0.01%
2022/12/29	1	109.01	0	0.00	110.00	1	6,950	0.01%
2022/12/23	1	110.50	0	0.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	7	110.00	113.00	-7	7,479	-0.09%
2022/12/21	0	0.00	1	110.00	109.00	-1	7,492	-0.01%
2022/12/20	2	112.50	0	0.00	111.50	2	7,465	0.03%
2022/12/19	1	111.50	0	0.00	112.00	1	7,423	0.01%
2022/12/16	8	116.19	0	0.00	115.00	8	7,354	0.11%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/13	0	0.00	16	115.50	114.00	-16	7,378	-0.22%
2022/12/12	17	113.94	3	114.83	114.50	14	7,364	0.19%
2022/12/09	20	113.63	22	114.50	115.50	-2	7,331	-0.03%
2022/12/08	5	112.10	3	112.83	113.50	2	7,301	0.03%
2022/12/07	2	120.25	5	116.70	112.50	-3	7,291	-0.04%
2022/12/06	2	125.75	2	124.00	124.00	0	7,067	0.00%
2022/12/05	2	125.50	8	122.56	127.00	-6	6,830	-0.09%
2022/12/02	0	0.00	5	115.20	115.50	-5	6,412	-0.08%
2022/12/01	3	114.83	2	114.00	114.50	1	6,418	0.02%
2022/11/30	2	112.00	2	112.50	113.00	0	6,380	0.00%
2022/11/29	7	111.29	0	0.00	112.00	7	6,350	0.11%
2022/11/28	0.5	111.50	3	111.50	111.50	-2.5	6,341	-0.04%
2022/11/25	0	0.00	1	111.50	109.00	-1	6,329	-0.02%
2022/11/24	4	110.13	2	111.00	111.00	2	6,331	0.03%
2022/11/23	2	108.50	16	109.03	110.00	-14	6,288	-0.22%
2022/11/22	17.3	108.85	1	104.50	106.00	16.3	6,203	0.26%
2022/11/21	0.2	104.00	0	0.00	104.00	0.2	6,102	0.00%
2022/11/18	0	0.00	2	104.00	102.00	-2	6,164	-0.03%
2022/11/17	0	103.00	0	0.00	103.00	0	6,154	0.00%
2022/11/16	3	102.83	2	102.25	102.00	1	6,146	0.02%
2022/11/15	8	102.06	9	102.33	102.00	-1	6,109	-0.02%
2022/11/14	8	104.81	4	104.75	104.50	4	6,180	0.06%
2022/11/11	147	109.87	145	109.98	110.00	2	6,032	0.03%	大買/大賣/
2022/11/09	1	108.00	1	107.00	108.00	0	6,009	0.00%
2022/11/08	1	109.00	1	109.50	106.00	0	6,054	0.00%
2022/11/07	0	0.00	20	108.03	107.50	-20	6,090	-0.33%
2022/11/04	19	105.00	0	0.00	106.00	19	6,176	0.31%
2022/11/02	1	102.00	2	103.50	104.00	-1	6,677	-0.01%
2022/10/31	2	102.75	1	102.00	102.00	1	7,005	0.01%
2022/10/28	2	100.20	3	101.67	101.00	-1	7,098	-0.01%
2022/10/27	8	96.00	9	97.67	99.90	-1	7,025	-0.01%
2022/10/26	3	93.13	4	93.65	93.60	-1	6,961	-0.01%
2022/10/25	6	94.83	6	94.52	94.50	0	7,021	0.00%
2022/10/24	2	97.35	3	98.37	96.30	-1	7,034	-0.01%
2022/10/21	9	96.71	8	97.09	95.40	1	7,232	0.01%
2022/10/20	6	98.73	5	98.64	98.80	1	7,298	0.01%
2022/10/18	4	102.75	7.2	101.29	101.50	-3.2	7,728	-0.04%
2022/10/17	15	100.25	10	100.95	101.50	5	7,676	0.07%
2022/10/14	2	107.50	3	106.33	105.00	-1	7,668	-0.01%
2022/10/13	4	106.63	6	105.58	103.50	-2	7,679	-0.03%
2022/10/12	8	103.50	10	105.50	107.00	-2	7,677	-0.03%
2022/10/11	10	105.55	9	104.50	104.00	1	7,667	0.01%
2022/10/07	6	112.33	4	111.38	110.50	2	7,651	0.03%
2022/10/06	12	115.25	9	114.94	116.00	3	7,630	0.04%
2022/10/05	8	118.69	9	121.00	119.50	-1	7,570	-0.01%
2022/10/04	0	0.00	5	112.80	114.00	-5	7,428	-0.07%
2022/10/03	5	108.50	1	108.50	108.00	4	7,618	0.05%
2022/09/30	2	106.50	2	106.00	111.50	0	7,715	0.00%
2022/09/29	15	111.57	3.3	109.45	108.00	11.7	7,874	0.15%
2022/09/28	2	110.00	2	111.25	109.00	0	7,978	0.00%
2022/09/27	10	113.10	10	115.10	116.00	0	7,948	0.00%
2022/09/26	4	112.38	3	110.83	111.00	1	8,022	0.01%
2022/09/23	1	116.00	0	0.00	115.50	1	8,156	0.01%
2022/09/22	1	114.50	1	115.00	115.00	0	8,172	0.00%
2022/09/21	6	117.42	7	116.71	116.00	-1	8,174	-0.01%
2022/09/20	1.3	115.73	6	116.42	117.00	-4.7	8,159	-0.06%
2022/09/16	1	113.50	0	0.00	113.50	1	8,157	0.01%
2022/09/15	0	0.00	1	114.50	113.50	-1	8,205	-0.01%
2022/09/14	1	109.50	6	111.08	113.50	-5	8,289	-0.06%
2022/09/13	4	114.13	2	114.25	113.00	2	8,435	0.02%
2022/09/12	3	113.00	7.1	111.34	112.00	-4.1	8,485	-0.05%
2022/09/08	5.1	105.80	4	105.88	107.50	1.1	8,486	0.01%
2022/09/07	3	103.01	2.1	103.86	105.50	0.9	8,494	0.01%
2022/09/06	2	103.75	2	101.00	102.00	0	8,492	0.00%
2022/09/02	1	105.50	1	106.00	105.50	0	8,634	0.00%
2022/09/01	3	105.67	1.5	105.50	105.50	1.5	8,692	0.02%
2022/08/31	2.1	108.49	1	108.00	108.50	1.1	8,743	0.01%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	13.5	107.69	3	107.50	108.00	10.5	8,954	0.12%
2022/08/26	0	113.00	2	113.00	113.00	-2	8,986	-0.02%
2022/08/25	8	113.88	0	0.00	112.00	8	8,989	0.09%
2022/08/24	2	117.25	1	117.50	117.00	1	8,989	0.01%
2022/08/23	2	117.50	1	118.00	117.50	1	9,067	0.01%
2022/08/22	0	0.00	0.1	116.50	117.00	-0.1	9,174	0.00%
2022/08/19	2	117.00	1	122.50	117.00	1	9,415	0.01%
2022/08/18	1	119.00	2.5	119.47	119.50	-1.5	9,735	-0.01%
2022/08/17	2	118.50	3.1	119.34	119.00	-1.1	10,238	-0.01%
2022/08/16	7.1	119.28	4.6	120.67	119.00	2.5	10,639	0.02%
2022/08/15	9	119.44	10	119.30	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	6	115.58	117.50	-6	10,695	-0.06%
2022/08/11	3	114.00	4	114.00	114.50	-1	10,707	-0.01%
2022/08/10	17	114.94	8	114.06	112.50	9	10,693	0.08%
2022/08/09	3	119.50	4	119.50	119.00	-1	10,339	-0.01%
2022/08/08	3	114.50	6	116.83	118.00	-3	10,169	-0.03%
2022/08/05	1	109.50	1	111.50	112.50	0	10,008	0.00%
2022/08/04	2	112.50	1	111.50	113.00	1	9,857	0.01%
2022/08/03	2	114.50	2	115.00	115.00	0	9,804	0.00%
2022/08/02	1	114.00	1	114.00	115.00	0	9,884	0.00%
2022/08/01	13	118.12	8	115.44	115.50	5	9,904	0.05%
2022/07/29	2	117.75	7	118.57	118.00	-5	9,828	-0.05%
2022/07/28	2	116.00	3	116.83	117.00	-1	9,825	-0.01%
2022/07/27	0	0.00	28	115.04	116.00	-28	9,627	-0.29%
2022/07/26	8	113.06	11	114.00	114.00	-3	9,545	-0.03%
2022/07/25	6.1	109.33	11	109.95	112.50	-4.9	9,366	-0.05%
2022/07/22	1	105.50	1	104.50	104.50	0	9,081	0.00%
2022/07/21	4	103.63	3	104.50	105.50	1	9,142	0.01%
2022/07/20	3	106.67	4	106.50	105.00	-1	9,118	-0.01%
2022/07/19	0	0.00	1	105.50	105.00	-1	9,191	-0.01%
2022/07/18	1	103.51	1	103.00	104.00	0	9,222	0.00%
2022/07/15	3	100.60	6	101.42	101.00	-3	9,329	-0.03%
2022/07/14	0	0.00	3	100.00	101.00	-3	9,371	-0.03%
2022/07/13	5	99.52	4	99.85	96.80	1	9,530	0.01%
2022/07/12	2	96.00	0	0.00	96.00	2	9,385	0.02%
2022/07/11	9	97.94	9	98.70	98.40	0	9,361	0.00%
2022/07/08	6	96.10	9	94.07	96.10	-3	9,174	-0.03%
2022/07/07	10	86.67	5	83.00	87.40	5	9,072	0.06%
2022/07/06	2	85.45	2	83.55	82.60	0	8,964	0.00%
2022/07/05	4	86.38	7	85.04	87.20	-3	9,052	-0.03%
2022/07/01	11	88.06	10	92.30	86.90	1	9,169	0.01%
2022/06/30	2	93.00	0	0.00	93.10	2	9,079	0.02%
2022/06/29	1	97.00	6	96.85	97.10	-5	9,182	-0.05%
2022/06/28	1	99.30	1	98.60	98.60	0	9,461	0.00%
2022/06/27	5	101.00	10	98.90	99.90	-5	10,427	-0.05%
2022/06/24	6	94.72	6	95.37	95.40	0	10,640	0.00%
2022/06/23	0	0.00	1	95.00	93.90	-1	10,989	-0.01%
2022/06/22	14	94.03	2	95.00	92.60	12	11,371	0.11%
2022/06/21	7	95.77	7	98.07	98.10	0	11,436	0.00%
2022/06/20	6	99.83	7	100.04	98.00	-1	11,817	-0.01%
2022/06/17	12	102.75	13	103.12	103.00	-1	12,397	-0.01%
2022/06/16	4	107.13	10	106.80	103.50	-6	12,956	-0.05%
2022/06/15	7	107.36	4	106.25	106.00	3	13,337	0.02%
2022/06/14	7	107.50	10	107.30	108.00	-3	13,563	-0.02%
2022/06/13	4	103.00	1	103.50	106.00	3	13,810	0.02%
2022/06/10	5	104.70	2	105.00	105.00	3	14,157	0.02%
2022/06/09	8	105.06	2	105.00	105.00	6	14,408	0.04%
2022/06/08	2	107.00	2	108.00	107.50	0	14,810	0.00%
2022/06/07	31	107.10	30	106.88	108.00	1	15,523	0.01%
2022/06/02	13	113.38	9	114.00	112.00	4	16,055	0.02%
2022/06/01	6	113.42	4	112.50	112.50	2	16,225	0.01%
2022/05/31	8	113.75	6	111.92	113.00	2	16,439	0.01%
2022/05/30	2	113.50	4	114.38	114.50	-2	16,554	-0.01%
2022/05/27	21	115.05	16	114.22	113.50	5	16,680	0.03%
2022/05/26	47	117.06	41	117.44	117.00	6	16,551	0.04%
2022/05/25	21	117.12	37	115.84	118.00	-16	16,330	-0.10%
2022/05/24	36	111.38	29	112.47	109.00	7	16,110	0.04%
2022/05/23	8	111.31	7	111.36	112.00	1	16,307	0.01%
2022/05/20	13	112.08	3	110.00	109.50	10	16,605	0.06%
2022/05/19	2	108.00	9.1	107.18	111.00	-7	16,725	-0.04%
2022/05/18	4	108.75	5	108.80	109.00	-1	17,036	-0.01%
2022/05/16	2	106.75	3	104.50	104.50	-1	17,465	-0.01%
2022/05/13	5	104.40	10	104.80	105.00	-5	17,601	-0.03%
2022/05/12	1	102.00	2	102.00	102.00	-1	17,747	-0.01%
2022/05/11	3	104.83	1	102.50	103.50	2	18,072	0.01%
2022/05/10	0	0.00	2	105.25	105.50	-2	18,149	-0.01%
2022/05/09	4	102.38	1	101.00	101.00	3	18,376	0.02%
2022/05/06	2	105.00	2	105.25	105.50	0	18,654	0.00%
2022/05/05	2	108.25	5	108.20	108.00	-3	18,938	-0.02%
2022/05/03	2	106.00	0	0.00	106.00	2	19,277	0.01%
2022/04/29	3	105.33	5	105.90	104.50	-2	19,729	-0.01%
2022/04/28	6	103.50	3	103.67	103.50	3	20,507	0.01%
2022/04/27	1	104.00	4	102.00	104.00	-3	21,072	-0.01%
2022/04/26	1.1	106.36	5	106.90	103.00	-3.9	21,428	-0.02%
2022/04/25	12	104.38	6	103.58	105.00	6	21,669	0.03%
2022/04/22	16.1	109.62	6	109.42	107.00	10.1	21,647	0.05%
2022/04/21	2	111.00	18	112.11	113.50	-16	21,616	-0.07%
2022/04/20	5	107.70	3	108.83	107.50	2	21,379	0.01%
2022/04/19	5	108.50	5	110.00	106.00	0	21,257	0.00%
2022/04/18	5	105.70	1	104.00	103.50	4	20,999	0.02%
2022/04/15	5	106.80	3	107.33	104.50	2	20,972	0.01%
2022/04/14	10	106.40	2	108.00	108.00	8	20,931	0.04%
2022/04/13	6	106.25	1	105.50	105.50	5	20,946	0.02%
2022/04/12	9	108.89	4	108.00	105.50	5	20,977	0.02%
2022/04/11	4	105.63	2	106.25	106.50	2	20,947	0.01%
2022/04/08	4	112.25	2.2	113.91	112.00	1.8	20,789	0.01%
2022/04/07	8.5	114.35	3	115.33	111.00	5.5	20,651	0.03%
2022/04/06	7	114.07	9	113.00	113.00	-2	20,526	-0.01%
2022/04/01	7	114.07	5	113.90	114.50	2	20,440	0.01%
2022/03/31	26	118.62	8.3	117.73	116.50	17.7	20,269	0.09%
2022/03/30	132.1	120.98	129	119.62	117.00	3.1	19,995	0.02%	大買/大賣/
2022/03/29	68	119.12	65	117.18	116.50	3	19,004	0.02%
2022/03/28	80.2	117.43	71.1	118.63	119.00	9.1	18,706	0.05%
2022/03/25	20	115.00	24.4	115.74	117.00	-4.3	18,350	-0.02%
2022/03/24	9	112.72	5	113.40	111.50	4	17,934	0.02%
2022/03/23	85	117.22	71	115.79	115.00	14	17,788	0.08%
2022/03/22	72	116.44	67	117.78	118.00	5	17,269	0.03%
2022/03/21	15	109.30	13	110.81	112.50	2	16,587	0.01%
2022/03/18	3	108.00	6	108.92	110.00	-3	15,987	-0.02%
2022/03/17	6	106.67	8.2	106.53	106.50	-2.2	15,551	-0.01%
2022/03/16	16	106.31	16	106.00	106.00	0	15,400	0.00%
2022/03/15	51	113.11	62	113.06	106.00	-11	15,788	-0.07%
2022/03/14	87	121.72	76	117.42	117.00	11	15,461	0.07%
2022/03/11	34	121.60	36	121.94	122.50	-2	15,218	-0.01%
2022/03/10	32	119.39	24	119.23	119.50	8	14,819	0.05%
2022/03/09	70.1	113.48	75	110.83	116.00	-4.9	14,134	-0.03%
2022/03/08	12	108.67	17	107.29	105.50	-5	13,742	-0.04%
2022/03/07	9	108.72	10	106.35	105.50	-1	13,508	-0.01%
2022/03/04	22	114.36	23	114.11	113.00	-1	13,440	-0.01%
2022/03/03	78	108.99	124	110.34	112.00	-46	13,288	-0.35%	大賣/
2022/03/02	86	111.12	42	108.42	108.50	44	13,178	0.33%
2022/03/01	5	110.80	5	110.90	111.00	0	13,077	0.00%
2022/02/25	14	112.11	6	110.67	110.00	8	13,177	0.06%
2022/02/24	7	112.71	8	113.00	113.00	-1	13,279	-0.01%
2022/02/23	90	114.02	84	114.49	114.50	6	13,465	0.04%
2022/02/22	81	111.77	82	111.59	110.00	-1	13,330	-0.01%
2022/02/21	12	110.21	19	110.08	110.00	-7	13,121	-0.05%
2022/02/18	23	110.65	16	111.62	114.00	7	12,934	0.05%
2022/02/17	25.2	109.15	32	109.98	112.50	-6.8	12,625	-0.05%
2022/02/16	7	104.93	5	104.10	103.00	2	12,365	0.02%
2022/02/15	7	104.79	5	104.50	103.00	2	12,811	0.02%
2022/02/14	12	104.67	16	106.47	105.50	-4	13,044	-0.03%
2022/02/11	25	107.64	29	105.95	106.00	-4	13,289	-0.03%
2022/02/10	11	103.09	10	104.40	104.00	1	13,683	0.01%
2022/02/09	17	103.38	14	103.79	106.00	3	13,551	0.02%
2022/02/08	32.2	98.46	30	99.38	101.50	2.2	13,291	0.02%
2022/02/07	9	93.99	9	94.73	95.40	0	12,990	0.00%
2022/01/26	2	91.90	2	92.20	92.80	0	12,748	0.00%
2022/01/25	52	94.48	60	94.46	92.30	-8	12,853	-0.06%
2022/01/24	28	97.58	18	96.56	95.00	10	12,721	0.08%
2022/01/21	48	99.77	48	99.62	99.20	0	12,384	0.00%
2022/01/20	46	96.81	43	96.17	98.00	3	11,863	0.03%
2022/01/19	9	94.66	10	95.09	95.70	-1	11,540	-0.01%
2022/01/18	2	90.52	9.1	92.21	91.20	-7	11,474	-0.06%
2022/01/14	0	0.00	7	82.74	83.90	-7	13,041	-0.05%
2022/01/12	2	87.15	2	86.45	87.00	0	13,220	0.00%
2022/01/11	1	88.20	5	87.76	86.90	-4	13,280	-0.03%
2022/01/10	0	0.00	12.5	87.08	87.40	-12.5	13,273	-0.09%
2022/01/07	2	86.55	2	87.54	86.30	0	13,285	0.00%
2022/01/06	6.1	89.08	0	0.00	89.50	6.1	13,263	0.05%
2022/01/05	12	89.97	6	89.67	90.20	6	13,306	0.05%
2022/01/04	4	89.65	3	89.50	88.80	1	13,290	0.01%
2022/01/03	3	89.00	3.1	89.67	89.00	-0.1	13,260	0.00%
2021/12/30	0	0.00	1	88.50	88.20	-1	13,268	-0.01%
2021/12/29	2.5	88.68	20.1	88.91	88.70	-17.6	13,371	-0.13%
2021/12/28	0.1	87.90	0	0.00	87.70	0.1	13,504	0.00%
2021/12/27	0	0.00	1	87.50	87.50	-1	13,660	-0.01%
2021/12/24	0	0.00	1	88.20	87.70	-1	13,957	-0.01%
2021/12/23	1	86.80	0	0.00	87.00	1	14,098	0.01%
2021/12/22	0	0.00	2.1	86.93	87.10	-2.1	14,289	-0.01%
2021/12/21	2.1	85.09	2	86.10	86.00	0.1	14,801	0.00%
2021/12/20	2	86.05	0	0.00	85.10	2	15,089	0.01%
2021/12/17	1	87.20	0	0.00	86.90	1	15,701	0.01%
2021/12/16	1	89.05	1.4	87.87	89.20	-0.4	16,278	0.00%
2021/12/15	9	86.81	2	86.80	86.70	7	16,645	0.04%
2021/12/14	3.3	88.12	4.1	87.45	87.00	-0.7	16,959	0.00%
2021/12/13	1.1	87.50	1	88.20	89.10	0.1	17,018	0.00%
2021/12/10	5.1	88.20	5	87.74	87.80	0.1	16,987	0.00%
2021/12/09	24	92.27	36.2	91.80	88.70	-12.2	16,870	-0.07%
2021/12/08	4	88.88	4	89.23	89.30	0	16,151	0.00%
2021/12/07	0.1	88.40	1	87.90	87.60	-1	16,191	-0.01%
2021/12/06	1	88.40	0.1	88.60	89.20	0.9	16,177	0.01%
2021/12/03	0	0.00	12	88.20	87.70	-12	16,217	-0.07%
2021/12/02	16	86.84	1	86.70	86.00	15	16,447	0.09%
2021/12/01	11.1	89.22	8	88.70	88.50	3.1	16,551	0.02%
2021/11/30	9	88.13	13	88.27	88.40	-4	16,673	-0.02%
2021/11/29	2	86.15	6.1	84.81	86.50	-4.1	16,724	-0.02%
2021/11/26	1	85.95	0	0.00	85.40	1	16,819	0.01%
2021/11/25	1.1	85.61	6	85.42	85.80	-4.9	16,717	-0.03%
2021/11/24	11	88.55	8.3	87.28	87.30	2.7	16,584	0.02%
2021/11/23	33	88.82	24	89.72	89.50	9	16,358	0.06%
2021/11/22	14.3	89.20	13.2	87.81	88.40	1.1	15,994	0.01%
2021/11/19	13.4	86.82	62.1	86.93	87.60	-48.7	15,509	-0.31%
2021/11/18	6.1	84.08	9	83.87	83.50	-2.9	15,085	-0.02%
2021/11/17	1	81.80	1	82.40	82.50	0	14,939	0.00%
2021/11/16	7	81.49	8	81.48	82.00	-1	14,907	-0.01%
2021/11/15	3	81.57	7	81.16	81.20	-4	14,880	-0.03%
2021/11/12	38.1	82.86	7.4	83.30	81.50	30.8	14,743	0.21%
2021/11/11	13.1	90.62	19	89.09	89.40	-5.9	14,245	-0.04%
2021/11/10	19	87.34	19	88.26	88.40	0	14,017	0.00%
2021/11/09	21	85.50	26.3	86.29	87.50	-5.3	13,647	-0.04%
2021/11/08	1	80.00	1	80.70	80.40	0	12,955	0.00%
2021/11/05	1.1	79.56	1	80.11	80.90	0.1	13,030	0.00%
2021/11/04	2.1	80.71	16	80.30	80.10	-13.9	13,254	-0.10%
2021/11/03	0	0.00	3	80.37	81.30	-3	13,560	-0.02%
2021/11/02	9.5	83.92	7	81.77	80.20	2.5	13,624	0.02%
2021/11/01	3.1	82.77	21.1	82.28	82.20	-18	13,410	-0.13%
2021/10/29	12.1	82.11	8.1	82.15	82.90	4	13,341	0.03%
2021/10/28	23	82.99	18	81.54	81.00	5	13,297	0.04%
2021/10/27	20.1	81.43	8.1	80.97	82.10	12	13,022	0.09%
2021/10/26	12	81.18	15	81.85	82.10	-3	12,753	-0.02%
2021/10/25	85.1	85.33	66	84.16	84.30	19.1	12,388	0.15%
2021/10/22	19	82.78	33.1	83.50	85.00	-14.1	11,636	-0.12%
2021/10/21	7	77.52	7.1	77.55	77.30	-0.1	10,514	0.00%
2021/10/20	5.1	75.61	2	75.45	75.50	3.1	10,320	0.03%
2021/10/19	2	74.30	2	75.15	75.60	0	10,344	0.00%
2021/10/18	0	73.00	0.2	72.63	73.10	-0.2	10,344	0.00%
2021/10/15	0	0.00	4	72.80	72.90	-4	10,439	-0.04%
2021/10/14	4.1	71.80	2	71.45	71.40	2.1	10,632	0.02%
2021/10/13	5.1	72.48	43.1	73.37	71.80	-38	10,700	-0.35%
2021/10/12	1	74.60	3	73.17	73.00	-2	10,765	-0.02%
2021/10/08	43.1	75.77	0	0.00	75.90	43.1	10,816	0.40%
2021/10/07	3.2	75.46	5	76.18	76.50	-1.8	10,886	-0.02%
2021/10/06	2.3	74.43	3.1	73.68	73.80	-0.8	11,078	-0.01%
2021/10/05	7.1	73.45	11.1	74.89	75.60	-4	11,232	-0.04%
2021/10/04	13.1	74.16	7.1	74.20	73.60	5.9	11,267	0.05%
2021/10/01	5.3	75.53	7.2	74.92	73.60	-1.9	11,609	-0.02%
2021/09/30	14	78.31	6	78.87	79.20	8	11,868	0.07%
2021/09/29	6.2	79.03	15	79.28	79.00	-8.8	11,895	-0.07%
2021/09/28	21	82.11	14	80.24	79.80	7	11,976	0.06%
2021/09/27	11	84.34	17	84.34	84.30	-6	11,730	-0.05%
2021/09/24	45.5	83.67	34.5	83.42	83.70	11	11,591	0.09%
2021/09/23	21	81.04	21.8	81.61	83.30	-0.8	11,156	-0.01%
2021/09/22	9.3	79.40	17	79.42	79.80	-7.7	10,860	-0.07%
2021/09/17	15.6	77.90	16	77.93	78.80	-0.4	10,794	0.00%
2021/09/16	1	75.90	5	76.04	76.30	-4	10,785	-0.04%
2021/09/15	3	73.85	3	74.70	73.90	0	11,133	0.00%
2021/09/14	6	74.80	0	0.00	74.70	6	11,581	0.05%
2021/09/13	1	76.20	10	75.16	74.30	-9	12,616	-0.07%
2021/09/10	5	75.94	8	75.54	75.30	-3	13,771	-0.02%
2021/09/09	5	74.94	2	74.75	75.10	3	14,436	0.02%
2021/09/08	3	74.70	8	73.38	73.50	-5	14,454	-0.03%
2021/09/07	15	76.38	13	76.32	76.60	2	14,388	0.01%
2021/09/06	3	76.10	4	76.58	76.40	-1	14,153	-0.01%
2021/09/03	9	76.38	14	76.01	75.30	-5	14,045	-0.04%
2021/09/02	7	74.80	10	74.32	74.90	-3	14,085	-0.02%
2021/09/01	9	72.33	15	72.35	73.10	-6	14,587	-0.04%
2021/08/31	0	0.00	1	69.50	69.50	-1	15,460	-0.01%
2021/08/27	7.3	69.11	4	69.10	69.00	3.3	15,842	0.02%
2021/08/26	9	69.81	0	0.00	69.80	9	15,894	0.06%
2021/08/25	1	70.00	20	70.27	70.50	-19	16,004	-0.12%
2021/08/24	6	70.63	1	69.80	69.80	5	16,100	0.03%
2021/08/23	12	72.07	1	72.40	72.40	11	16,291	0.07%
2021/08/20	0	0.00	1	70.87	70.90	-1	16,409	-0.01%
2021/08/19	1	71.70	7	70.33	69.80	-6	16,604	-0.04%
2021/08/17	9.5	68.77	2	68.55	67.80	7.5	16,693	0.04%
2021/08/16	7	69.61	8	68.39	69.50	-1	16,721	-0.01%
2021/08/13	0.1	70.66	3	71.00	71.00	-2.9	16,674	-0.02%
2021/08/12	3	73.13	1	72.20	72.50	2	16,647	0.01%
2021/08/11	3.3	73.05	0	0.00	72.30	3.3	16,658	0.02%
2021/08/10	10	73.46	8	75.10	73.00	2	16,637	0.01%
2021/08/09	13	79.04	15	78.23	76.80	-2	16,444	-0.01%
2021/08/06	0.3	79.70	8	78.64	79.40	-7.7	16,208	-0.05%
2021/08/05	7	77.07	1	76.60	76.80	6	16,215	0.04%
2021/08/04	9	78.59	12	78.13	77.80	-3	16,376	-0.02%
2021/08/03	4	77.03	33.3	76.77	77.70	-29.3	16,493	-0.18%
2021/08/02	32	74.22	1	75.00	75.00	31	16,477	0.19%
2021/07/30	1	74.02	1	75.20	75.20	0	16,684	0.00%
2021/07/29	3	75.00	1.2	74.40	74.90	1.8	16,839	0.01%
2021/07/28	1	72.00	8	73.68	74.80	-7	17,040	-0.04%
2021/07/27	6	75.75	0	0.00	75.10	6	17,077	0.04%
2021/07/26	1	75.80	2	76.05	75.60	-1	17,193	-0.01%
2021/07/23	2	74.70	1	75.30	74.80	1	17,292	0.01%
2021/07/22	3	75.13	3	75.77	75.00	0	17,352	0.00%
2021/07/21	4	75.45	6	75.93	74.60	-2	17,580	-0.01%
2021/07/20	5.1	74.89	1.1	75.20	75.30	4	17,663	0.02%
2021/07/19	6	78.07	1.1	77.75	77.70	4.9	17,492	0.03%
2021/07/16	3	79.20	4	79.85	79.30	-1	17,445	-0.01%
2021/07/15	4.2	79.28	3	78.93	79.10	1.2	17,289	0.01%
2021/07/14	4	80.33	4	80.35	80.50	0	17,237	0.00%
2021/07/13	10	81.01	17	80.89	79.80	-7	17,153	-0.04%
2021/07/12	9	79.12	9	78.82	79.00	0	16,887	0.00%
2021/07/09	4.1	80.86	11	80.04	80.40	-6.9	16,634	-0.04%
2021/07/08	12.3	82.53	10	82.76	82.70	2.3	16,545	0.01%
2021/07/07	15	80.84	9	81.44	82.10	6	16,131	0.04%
2021/07/06	7	77.90	2	77.70	77.60	5	15,659	0.03%
2021/07/05	20	79.77	13	79.52	79.00	7	15,786	0.04%
2021/07/02	8	78.14	9	78.26	78.70	-1	15,915	-0.01%
2021/07/01	15.3	81.05	19.1	79.58	79.50	-3.9	15,787	-0.02%
2021/06/30	8.5	81.07	6	80.73	80.70	2.5	15,668	0.02%
2021/06/29	5.3	80.79	3	80.43	81.00	2.3	15,594	0.01%
2021/06/28	4	80.30	6	80.38	81.10	-2	15,419	-0.01%
2021/06/25	7	81.50	5	80.68	80.70	2	15,092	0.01%
2021/06/24	18	83.26	15	83.36	82.30	3	14,843	0.02%
2021/06/23	11	82.95	6	81.80	82.00	5	14,480	0.03%
2021/06/22	50	84.10	57	84.24	82.00	-7	14,077	-0.05%
2021/06/21	27.1	79.33	17	80.19	82.00	10.1	13,136	0.08%
2021/06/18	19	74.47	19	75.21	77.20	0	12,122	0.00%
2021/06/17	2	69.90	2	69.30	70.70	0	11,358	0.00%
2021/06/16	0	0.00	1	70.10	69.90	-1	11,289	-0.01%
2021/06/15	0	0.00	1	70.80	70.90	-1	11,253	-0.01%
2021/06/11	0	0.00	6	70.52	70.30	-6	11,191	-0.05%
2021/06/10	15	70.69	15	70.05	71.60	0	11,122	0.00%
2021/06/09	53	72.67	63	71.40	71.10	-10	10,849	-0.09%
2021/06/08	87	74.98	78	77.03	75.20	9	10,195	0.09%
2021/06/07	11	72.67	4	72.75	72.00	7	9,144	0.08%
2021/06/04	1	71.80	5.3	70.68	70.30	-4.3	8,890	-0.05%
2021/06/03	1.2	71.63	2	72.65	72.70	-0.8	8,864	-0.01%
2021/06/02	4	71.60	10	72.25	71.60	-6	8,812	-0.07%
2021/06/01	5	72.50	11.1	72.66	72.40	-6.1	8,693	-0.07%
2021/05/31	2	73.50	14	73.16	73.40	-12	8,592	-0.14%
2021/05/28	4	72.10	16	71.44	71.60	-12	8,360	-0.14%
2021/05/27	9	70.48	46	69.40	70.30	-37	8,232	-0.45%
2021/05/26	29	68.60	26	68.32	68.60	3	8,139	0.04%
2021/05/25	4.2	67.77	1	67.20	68.00	3.2	8,104	0.04%
2021/05/24	6	65.83	11.6	66.52	66.70	-5.6	7,970	-0.07%
2021/05/21	3	64.20	3	64.70	64.90	0	7,908	0.00%
2021/05/19	15	61.20	2	61.80	62.20	13	7,825	0.17%
2021/05/18	3	61.93	13	61.47	61.70	-10	7,774	-0.13%
2021/05/17	29	58.20	14	59.69	57.00	15	7,724	0.19%
2021/05/14	27	61.06	5	61.02	60.30	22	7,623	0.29%
2021/05/13	2	55.70	3	55.27	58.30	-1	7,523	-0.01%
2021/05/12	10	59.93	3	60.50	57.60	7	7,390	0.09%
2021/05/11	5	64.38	17	66.99	63.80	-12	7,200	-0.17%
2021/05/10	1	68.50	0	0.00	69.20	1	7,016	0.01%
2021/05/07	19	70.27	17	69.76	69.90	2	6,945	0.03%
2021/05/06	7.1	69.88	5	70.64	69.30	2.1	6,817	0.03%
2021/05/05	5	70.50	9	70.37	69.20	-4	6,649	-0.06%
2021/05/04	17.5	67.49	3	65.70	67.60	14.5	6,458	0.23%
2021/05/03	11.1	69.56	3.5	71.48	68.10	7.6	6,366	0.12%
2021/04/29	4.2	71.26	2	71.40	71.20	2.2	6,258	0.04%
2021/04/28	1	70.70	7	70.97	71.70	-6	6,246	-0.10%
2021/04/27	4.4	71.38	15	71.67	70.50	-10.6	6,318	-0.17%
2021/04/26	5	69.34	8	68.65	69.60	-3	6,166	-0.05%
2021/04/23	1	66.70	3	66.43	66.60	-2	6,249	-0.03%
2021/04/22	1	67.00	4	68.40	66.60	-3	6,534	-0.05%
2021/04/21	12	68.88	0	0.00	69.10	12	7,234	0.17%
2021/04/20	0	0.00	2	70.10	69.90	-2	7,608	-0.03%
2021/04/19	7.7	68.34	2	69.15	69.20	5.7	7,852	0.07%
2021/04/16	4	68.43	5	68.30	68.40	-1	7,881	-0.01%
2021/04/15	0	0.00	1	68.20	68.30	-1	8,132	-0.01%
2021/04/14	2	67.55	3	67.50	67.80	-1	8,175	-0.01%
2021/04/13	5	70.04	4	69.65	69.10	1	8,190	0.01%
2021/04/12	17	70.17	26	69.42	68.70	-9	8,233	-0.11%
2021/04/09	24.3	70.48	20	70.29	69.50	4.3	8,411	0.05%
2021/04/08	17	71.19	34	70.96	72.40	-17	8,130	-0.21%
2021/04/07	53	68.04	3	68.93	68.90	50	7,746	0.65%
2021/04/06	0	0.00	6	67.62	67.70	-6	7,634	-0.08%
2021/04/01	11	68.57	7	67.66	67.40	4	7,628	0.05%
2021/03/31	3	67.30	9	68.01	68.20	-6	7,490	-0.08%
2021/03/29	7	66.81	4	67.27	66.50	3	7,363	0.04%
2021/03/26	4	67.38	0	0.00	67.20	4	7,317	0.05%
2021/03/25	0	0.00	1	67.30	67.20	-1	7,256	-0.01%
2021/03/24	3	67.07	10	67.16	66.20	-7	7,234	-0.10%
2021/03/23	2	67.05	6	66.98	67.80	-4	7,203	-0.06%
2021/03/22	7	65.24	4	65.23	65.50	3	7,134	0.04%
2021/03/18	0	0.00	4	64.98	65.20	-4	7,232	-0.06%
2021/03/17	1	64.60	2	64.30	64.40	-1	7,289	-0.01%
2021/03/16	0	0.00	1	63.80	63.80	-1	7,470	-0.01%
2021/03/15	2	63.30	0	0.00	63.60	2	7,609	0.03%
2021/03/12	5	63.92	1	64.10	64.20	4	7,722	0.05%
2021/03/11	1	62.00	1	63.00	63.00	0	7,805	0.00%
2021/03/10	3	62.00	1	61.30	61.30	2	7,857	0.03%
2021/03/09	5	61.26	2	62.30	61.40	3	7,927	0.04%
2021/03/08	2	63.30	0	0.00	63.20	2	8,023	0.02%
2021/03/05	3	63.67	0	0.00	63.70	3	8,172	0.04%
2021/03/04	3	64.37	0	0.00	64.50	3	8,237	0.04%
2021/03/03	3	65.10	2	64.80	65.50	1	8,315	0.01%
2021/03/02	1	66.70	0	0.00	65.60	1	8,419	0.01%
2021/02/26	7	67.80	2	68.35	66.40	5	8,549	0.06%
2021/02/25	2	66.85	1	68.10	66.90	1	8,558	0.01%
2021/02/24	3	67.20	0	0.00	66.80	3	8,717	0.03%
2021/02/23	0	0.00	3	68.50	68.20	-3	9,257	-0.03%
2021/02/22	2	68.30	1	68.10	68.70	1	9,584	0.01%
2021/02/19	0	0.00	1	68.50	68.30	-1	9,872	-0.01%
2021/02/18	3	67.57	0	0.00	67.60	3	10,254	0.03%
2021/02/17	3	66.90	1.1	66.08	66.90	1.9	10,855	0.02%
2021/02/05	1	64.40	4	64.25	64.40	-3	11,866	-0.03%
2021/02/04	3	64.57	2	64.45	64.30	1	12,974	0.01%
2021/02/02	0	0.00	2	65.80	65.90	-2	13,777	-0.01%
2021/02/01	3.1	64.93	2	65.40	65.20	1.1	14,253	0.01%
2021/01/29	10	66.80	1	67.10	65.90	9	14,457	0.06%
2021/01/28	2	66.05	0	0.00	66.10	2	14,525	0.01%
2021/01/27	4	68.93	3	68.27	68.80	1	14,495	0.01%
2021/01/26	2	69.10	0	0.00	68.30	2	14,520	0.01%
2021/01/25	2	70.05	0	0.00	69.60	2	14,546	0.01%
2021/01/22	6	69.50	5	69.32	70.20	1	14,602	0.01%
2021/01/21	3	69.13	9	69.51	69.30	-6	14,671	-0.04%
2021/01/20	28	69.71	10.1	70.11	68.20	18	14,673	0.12%
2021/01/19	3	73.97	1	73.10	72.90	2	14,604	0.01%
2021/01/18	9	74.81	7	74.29	73.50	2	14,768	0.01%
2021/01/15	2	75.00	14	74.16	74.70	-12	14,622	-0.08%
2021/01/14	10.1	74.51	39.1	74.78	75.50	-29	14,387	-0.20%
2021/01/13	16.1	70.86	27	70.75	71.00	-11	13,677	-0.08%
2021/01/12	20	68.49	7	68.56	68.10	13	13,374	0.10%
2021/01/11	7	66.87	1	66.60	67.00	6	13,214	0.05%
2021/01/08	7	67.79	6	67.58	67.90	1	13,389	0.01%
2021/01/07	0	0.00	4	65.15	65.40	-4	13,648	-0.03%
2021/01/06	3	64.10	4	64.98	64.30	-1	14,153	-0.01%
2021/01/05	2	65.45	1	65.70	65.70	1	14,123	0.01%
2021/01/04	7	66.13	5	65.12	67.50	2	14,245	0.01%
2020/12/31	5	66.46	0	0.00	66.10	5	14,178	0.04%
2020/12/30	1	66.80	0	0.00	66.50	1	14,273	0.01%
2020/12/29	0	0.00	1	67.00	67.00	-1	14,523	-0.01%
2020/12/28	0	0.00	1	66.90	66.80	-1	14,671	-0.01%
2020/12/25	1	67.80	5.1	68.18	67.60	-4.1	14,938	-0.03%
2020/12/24	6	68.73	1	68.20	68.60	5	15,244	0.03%
2020/12/22	2	66.35	2	66.45	66.10	0	16,127	0.00%
2020/12/18	2	67.90	2	67.40	67.40	0	17,535	0.00%
2020/12/17	2	67.40	3	68.33	68.10	-1	17,866	-0.01%
2020/12/16	3	67.17	0	0.00	67.10	3	18,054	0.02%
2020/12/15	1	68.00	1	67.10	67.10	0	18,176	0.00%
2020/12/14	6	69.27	1	69.70	69.40	5	18,524	0.03%
2020/12/11	3	69.17	3	69.47	69.00	0	18,674	0.00%
2020/12/10	6	69.18	10	69.99	69.00	-4	18,797	-0.02%
2020/12/09	8	71.81	2	71.20	71.40	6	18,740	0.03%
2020/12/08	13	71.89	7	71.49	72.70	6	18,731	0.03%
2020/12/04	9	71.14	6	72.03	71.00	3	18,833	0.02%
2020/12/03	15	71.32	8	71.74	71.90	7	19,037	0.04%
2020/12/02	14	72.31	9	73.69	72.20	5	19,184	0.03%
2020/12/01	11	72.25	2	72.35	72.50	9	19,539	0.05%
2020/11/30	0	0.00	3	74.30	73.90	-3	19,890	-0.02%
2020/11/26	2	75.05	2.2	74.68	74.80	-0.2	20,501	0.00%
2020/11/25	8	76.09	40	74.77	74.90	-32	21,382	-0.15%
2020/11/24	2	77.30	33	75.92	76.50	-31	21,732	-0.14%
2020/11/23	1	77.10	6	76.23	77.20	-5	22,195	-0.02%
2020/11/20	21	78.41	40	77.36	76.50	-19	22,460	-0.08%
2020/11/19	12	77.15	45	77.10	77.00	-33	22,771	-0.14%
2020/11/18	9	75.31	14	75.65	75.60	-5	23,466	-0.02%
2020/11/17	12	74.51	1	75.60	73.90	11	24,136	0.05%
2020/11/16	54.1	76.32	44	76.75	77.30	10.1	25,310	0.04%
2020/11/13	196	76.04	91	76.10	74.90	105	25,493	0.41%	大買/鉅額交易
2020/11/12	47	73.97	55.5	74.52	77.00	-8.5	24,786	-0.03%
2020/11/11	4	70.88	3	70.33	70.00	1	24,383	0.00%
2020/11/10	13	72.26	19	71.82	71.80	-6	25,039	-0.02%
2020/11/09	9	71.49	38	72.87	71.70	-29	25,864	-0.11%
2020/11/06	4	70.30	2	69.75	68.00	2	26,161	0.01%
2020/11/05	0	0.00	3	69.30	69.00	-3	26,226	-0.01%
2020/11/04	3	66.97	39	67.67	68.40	-36	26,856	-0.13%
2020/11/03	1	67.40	50	67.20	67.30	-49	26,893	-0.18%
2020/11/02	6	66.23	50	66.13	66.10	-44	26,996	-0.16%
2020/10/30	4	67.18	24	67.30	67.30	-20	27,133	-0.07%
2020/10/29	172	66.29	263	67.21	68.00	-91	27,175	-0.33%	大買/大賣/
2020/10/28	279	69.17	206	68.32	68.10	73	27,176	0.27%	大買/大賣/
2020/10/27	35	70.08	13	70.32	70.10	22	27,215	0.08%
2020/10/26	6	71.28	92	71.41	70.70	-86	27,195	-0.32%
2020/10/23	1	69.70	3	69.33	69.60	-2	27,086	-0.01%
2020/10/22	137	67.38	164	67.77	68.00	-27	27,254	-0.10%	大買/大賣/
2020/10/21	23	68.87	0	0.00	68.60	23	27,374	0.08%
2020/10/20	0	0.00	1	70.40	69.20	-1	27,694	0.00%
2020/10/19	1	70.40	14	70.08	70.40	-13	28,158	-0.05%
2020/10/16	137	68.73	48	68.15	68.10	89	28,794	0.31%	大買/
2020/10/15	291	71.43	145	70.26	70.00	146	29,137	0.50%	大買/大賣/鉅額交易
2020/10/14	195	72.21	146	73.07	74.50	49	28,840	0.17%	大買/大賣/
2020/10/13	10	69.70	18	69.37	69.90	-8	28,733	-0.03%
2020/10/12	7	69.64	110	69.42	69.80	-103	29,228	-0.35%	大賣/鉅額交易
2020/10/08	223	68.35	152	68.42	68.00	71	29,995	0.24%	大買/大賣/
2020/10/07	0	0.00	15	68.80	69.20	-15	30,206	-0.05%
2020/10/06	16	68.76	11	68.86	68.40	5	30,579	0.02%
2020/10/05	4	67.50	94	67.62	68.00	-90	31,163	-0.29%
2020/09/30	49	64.60	53	65.55	67.10	-4	31,334	-0.01%
2020/09/29	33	66.28	65	66.46	66.40	-32	31,472	-0.10%
2020/09/28	247	65.44	110	65.91	65.00	137	31,283	0.44%	大買/大賣/鉅額交易
2020/09/25	33	66.32	35	66.36	65.20	-2	31,030	-0.01%
2020/09/24	36	67.80	12	68.43	65.30	24	30,665	0.08%
2020/09/23	20	71.58	26	72.09	71.00	-6	30,315	-0.02%
2020/09/22	15	69.52	15	69.42	68.70	0	29,766	0.00%
2020/09/21	4	69.60	67	69.05	68.40	-63	29,502	-0.21%
2020/09/18	41	67.52	1	68.70	67.30	40	29,308	0.14%
2020/09/17	127	67.69	134	68.07	67.60	-7	29,221	-0.02%	大買/大賣/
2020/09/16	13	66.60	77	66.34	66.40	-64	28,932	-0.22%
2020/09/15	148	65.59	125	65.70	65.30	23	28,897	0.08%	大買/大賣/
2020/09/14	0	0.00	134	64.29	64.60	-134	28,820	-0.46%	大賣/鉅額交易
2020/09/11	74	62.69	26	62.53	62.50	48	28,735	0.17%
2020/09/10	14	64.79	9	64.96	64.10	5	28,654	0.02%
2020/09/09	114	64.13	202	64.42	64.20	-88	28,507	-0.31%	大買/大賣/
2020/09/08	423	64.98	392	64.09	65.00	31	28,407	0.11%	大買/大賣/
2020/09/07	200	67.10	197	66.59	66.20	3	28,177	0.01%	大買/大賣/
2020/09/04	62	68.09	90	68.30	68.10	-28	28,119	-0.10%
2020/09/03	200	68.05	129	67.28	67.10	71	27,748	0.26%	大買/大賣/
2020/09/02	192	67.06	221	67.13	67.80	-29	27,642	-0.10%	大買/大賣/
2020/09/01	223	67.46	145	67.54	67.20	78	27,412	0.28%	大買/大賣/
2020/08/31	36	68.98	90	69.30	70.20	-54	27,002	-0.20%
2020/08/28	78	64.71	19	65.22	64.60	59	26,195	0.23%
2020/08/27	51	68.17	62	68.10	67.40	-11	25,895	-0.04%
2020/08/26	37	67.89	22	68.31	67.70	15	25,662	0.06%
2020/08/25	58.2	66.84	64	66.92	68.50	-5.8	25,463	-0.02%
2020/08/24	102	65.36	86	65.69	64.70	16	24,705	0.06%	大買/
2020/08/21	208	61.41	215	61.61	63.80	-7	24,012	-0.03%	大買/大賣/
2020/08/20	320	61.50	300.2	61.59	58.50	19.8	23,083	0.09%	大買/大賣/
2020/08/19	17	58.75	23	59.95	62.90	-6	21,579	-0.03%
2020/08/18	16	56.78	22.3	56.52	57.20	-6.3	20,906	-0.03%
2020/08/17	290	57.12	264	56.89	56.50	26	20,757	0.13%	大買/大賣/
2020/08/14	179	55.31	83	56.04	56.60	96	20,204	0.48%	大買/
2020/08/13	24	54.72	34	55.11	55.60	-10	19,182	-0.05%
2020/08/12	13	48.05	54	49.11	50.60	-41	18,005	-0.23%
2020/08/11	59	46.25	65	46.32	46.05	-6	17,380	-0.03%
2020/08/10	57	49.49	33	49.44	47.20	24	17,219	0.14%
2020/08/07	0	0.00	4	46.93	47.05	-4	16,564	-0.02%
2020/08/06	117	46.65	115	46.55	46.55	2	16,500	0.01%	大買/大賣/
2020/08/05	34	46.91	17	46.90	47.30	17	16,438	0.10%
2020/08/04	15	45.92	14	45.58	45.30	1	16,386	0.01%
2020/08/03	2	46.35	15	46.75	45.85	-13	16,611	-0.08%
2020/07/31	37	46.63	29	46.25	47.20	8	16,589	0.05%
2020/07/30	26	46.32	20	46.25	46.25	6	16,571	0.04%
2020/07/29	33	46.72	20	46.63	46.20	13	16,763	0.08%
2020/07/28	12	47.28	56	47.08	46.00	-44	16,880	-0.26%
2020/07/27	5	48.30	19	49.00	47.95	-14	16,831	-0.08%
2020/07/24	55	49.65	47	49.73	48.55	8	16,843	0.05%
2020/07/23	102	51.45	100	51.06	50.90	2	16,970	0.01%	大買/
2020/07/22	55	50.85	64	50.73	52.30	-9	16,677	-0.05%
2020/07/21	60	48.80	62	48.57	48.30	-2	16,103	-0.01%
2020/07/20	17	46.69	11	46.95	46.90	6	15,716	0.04%
2020/07/17	55	46.97	52	46.81	46.45	3	15,672	0.02%
2020/07/16	61	46.45	65	46.27	47.45	-4	15,488	-0.03%
2020/07/15	32	46.45	52	47.37	45.20	-20	15,185	-0.13%
2020/07/14	18	45.16	16	44.98	45.00	2	14,389	0.01%
2020/07/13	15	44.68	10	44.51	45.40	5	14,459	0.03%
2020/07/10	19	43.82	20	42.78	42.00	-1	14,131	-0.01%
2020/07/09	25	42.81	8	42.70	43.15	17	13,294	0.13%
2020/07/08	4	42.58	8	41.88	42.60	-4	12,977	-0.03%
2020/07/07	0	0.00	14	40.61	40.60	-14	12,567	-0.11%
2020/07/06	1	41.40	9	41.29	41.35	-8	12,500	-0.06%
2020/07/03	2	41.05	18	41.23	40.85	-16	12,477	-0.13%
2020/07/02	21	41.81	4	42.51	41.85	17	12,472	0.14%
2020/07/01	8	42.58	41	42.67	42.45	-33	12,266	-0.27%
2020/06/30	0	0.00	11	41.50	41.75	-11	12,036	-0.09%
2020/06/29	6	40.40	9	41.38	40.75	-3	11,980	-0.03%
2020/06/24	19	41.07	0	0.00	40.95	19	11,969	0.16%
2020/06/23	7	41.87	1	41.65	41.25	6	11,948	0.05%
2020/06/22	11	41.93	13	42.10	41.25	-2	11,901	-0.02%
2020/06/19	1	41.95	11	41.87	41.35	-10	11,909	-0.08%
2020/06/18	0	0.00	23	41.27	41.40	-23	11,970	-0.19%
2020/06/17	2	41.03	2	41.05	40.95	0	12,031	0.00%
2020/06/16	0	0.00	3	40.03	40.70	-3	12,087	-0.02%
2020/06/15	3	39.47	22	39.25	39.40	-19	12,332	-0.15%
2020/06/12	8	38.96	1	39.20	39.30	7	12,463	0.06%
2020/06/11	32	40.80	0	0.00	39.75	32	12,588	0.25%
2020/06/10	6	41.16	1	41.20	41.70	5	12,541	0.04%
2020/06/09	19	41.78	6	41.53	41.00	13	12,650	0.10%
2020/06/08	14	41.15	13	41.15	40.85	1	12,472	0.01%
2020/06/05	2	40.95	24	40.76	40.90	-22	12,897	-0.17%
2020/06/04	5	41.20	12	41.75	40.85	-7	13,067	-0.05%
2020/06/03	2	41.80	5	41.94	42.10	-3	13,037	-0.02%
2020/06/02	2	41.95	26	41.27	41.70	-24	12,930	-0.19%
2020/06/01	7	40.03	9.1	40.19	40.55	-2.1	12,683	-0.02%
2020/05/29	9	38.67	0	0.00	39.95	9	12,475	0.07%
2020/05/28	34.1	38.37	54	39.10	38.60	-19.9	12,399	-0.16%
2020/05/27	5	38.24	3	37.70	37.60	2	12,113	0.02%
2020/05/26	8	38.03	5	37.98	37.90	3	12,229	0.02%
2020/05/25	7	36.97	3	36.80	37.55	4	12,468	0.03%
2020/05/22	9	37.86	3	38.02	37.35	6	12,402	0.05%
2020/05/21	5	38.97	1	39.30	39.50	4	12,280	0.03%
2020/05/20	4	37.34	0	0.00	37.80	4	12,207	0.03%
2020/05/19	4	37.29	1	37.30	37.20	3	12,193	0.02%
2020/05/15	2	38.38	3	39.78	38.40	-1	12,003	-0.01%
2020/05/14	8	40.24	103	39.82	39.15	-95	11,890	-0.80%	大賣/
2020/05/13	4	40.46	5	40.41	40.55	-1	11,850	-0.01%
2020/05/12	53	40.82	2	40.95	40.55	51	12,061	0.42%
2020/05/11	10	40.80	25	40.89	40.85	-15	12,049	-0.12%
2020/05/08	30	41.47	20	40.75	40.70	10	11,921	0.08%
2020/05/07	3	41.63	5	41.62	41.95	-2	11,597	-0.02%
2020/05/06	7	41.69	1	42.15	41.50	6	11,546	0.05%
2020/05/05	51	43.09	1	42.20	42.00	50	11,485	0.44%
2020/05/04	10	41.22	41	41.50	41.80	-31	11,259	-0.28%
2020/04/30	10	40.60	44	40.68	40.80	-34	11,025	-0.31%
2020/04/29	63	40.23	10	40.59	40.30	53	10,904	0.49%
2020/04/28	12	40.15	9	40.01	39.75	3	10,784	0.03%
2020/04/27	20	38.54	18	38.53	38.65	2	10,366	0.02%
2020/04/24	6	37.23	13	37.21	37.30	-7	10,092	-0.07%
2020/04/23	13	37.05	8	36.93	36.60	5	9,900	0.05%
2020/04/22	10	36.48	16	36.06	36.95	-6	9,717	-0.06%
2020/04/21	8	36.49	3	36.48	35.70	5	9,526	0.05%
2020/04/20	0	0.00	16	36.93	37.50	-16	9,273	-0.17%
2020/04/17	1	36.00	40	35.83	35.25	-39	9,003	-0.43%
2020/04/16	35	35.19	31	35.02	35.10	4	8,806	0.05%
2020/04/15	2	33.00	45	33.68	33.75	-43	8,357	-0.51%
2020/04/14	2	32.70	62	32.50	32.60	-60	8,259	-0.73%
2020/04/13	3	32.13	23	32.24	32.10	-20	8,284	-0.24%
2020/04/10	8	32.01	42	32.15	32.15	-34	8,352	-0.41%
2020/04/09	4	32.10	51	31.78	31.75	-47	8,484	-0.55%
2020/04/08	4	32.30	20	32.25	32.50	-16	8,949	-0.18%
2020/04/07	30	32.82	13	32.87	32.80	17	8,900	0.19%
2020/04/06	3	30.88	2	30.80	31.30	1	8,739	0.01%
2020/03/31	1	30.15	1	30.05	30.15	0	8,806	0.00%
2020/03/30	0	0.00	4	29.59	29.95	-4	8,808	-0.05%
2020/03/27	1	29.95	11	29.81	29.00	-10	8,801	-0.11%
2020/03/26	1	29.00	4	29.43	30.10	-3	8,744	-0.03%
2020/03/25	1	29.85	2	30.10	29.55	-1	8,716	-0.01%
2020/03/24	2	29.55	3	29.40	29.10	-1	8,576	-0.01%
2020/03/23	11	28.48	15	28.34	28.55	-4	8,410	-0.05%
2020/03/20	13	27.99	7	28.15	28.40	6	8,459	0.07%
2020/03/19	32	27.53	14	27.29	25.85	18	8,513	0.21%
2020/03/18	3	27.63	4	27.88	27.50	-1	8,237	-0.01%
2020/03/17	3	27.75	3	27.95	27.00	0	8,057	0.00%
2020/03/16	2	29.58	3	30.43	28.75	-1	7,850	-0.01%
2020/03/13	10	29.21	7	29.54	30.20	3	7,705	0.04%
2020/03/12	0	0.00	30	32.25	32.20	-30	7,463	-0.40%
2020/03/11	18	35.74	10	35.74	34.50	8	7,255	0.11%
2020/03/10	13	34.74	17	33.74	35.15	-4	6,764	-0.06%
2020/03/09	12	32.46	21	34.59	32.45	-9	6,540	-0.14%
2020/03/06	21	34.23	2	34.20	34.45	19	6,403	0.30%
2020/03/04	20	32.85	2	32.90	32.95	18	6,317	0.28%
2020/03/03	1	33.60	0	0.00	33.00	1	6,295	0.02%
2020/03/02	6	32.80	7	32.39	32.55	-1	6,250	-0.02%
2020/02/27	55	34.20	5	34.26	33.00	50	6,202	0.81%
2020/02/26	14	35.14	11	34.98	34.80	3	6,050	0.05%
2020/02/25	6	33.35	2	33.33	33.60	4	5,733	0.07%
2020/02/24	2	32.83	0	0.00	33.00	2	5,674	0.04%
2020/02/21	34	33.70	2	33.80	33.80	32	5,650	0.57%
2020/02/20	2	34.70	2	34.45	34.45	0	5,563	0.00%
2020/02/19	1	34.70	0	0.00	34.75	1	5,557	0.02%
2020/02/14	21	34.89	0	0.00	34.95	21	5,613	0.37%
2020/02/13	15	35.42	4	35.80	35.00	11	5,576	0.20%
2020/02/12	34	33.85	7	33.64	33.80	27	5,354	0.50%
2020/02/11	2	33.50	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	12	32.92	33.20	-12	5,433	-0.22%
2020/02/07	100	33.40	2	33.20	33.05	98	5,485	1.79%
2020/02/06	2	34.10	5	34.04	34.00	-3	5,502	-0.05%
2020/02/05	0	0.00	1	33.80	33.75	-1	5,462	-0.02%
2020/02/04	7	33.32	3	33.63	34.00	4	5,462	0.07%
2020/02/03	11	31.26	10	32.09	32.45	1	5,470	0.02%
2020/01/31	14	34.16	6	34.78	34.15	8	5,387	0.15%
2020/01/30	10	36.02	4	36.00	36.00	6	5,441	0.11%
2020/01/20	2	39.90	0	0.00	40.00	2	5,421	0.04%
2020/01/17	18	39.92	0	0.00	39.75	18	5,642	0.32%
2020/01/16	6	40.08	0	0.00	40.00	6	5,792	0.10%
2020/01/14	3	40.03	0	0.00	40.10	3	6,268	0.05%
2020/01/13	2	39.43	1	39.75	39.70	1	6,312	0.02%
2020/01/09	14	39.70	0	0.00	39.40	14	6,519	0.21%
2020/01/08	3	39.68	0	0.00	39.20	3	6,725	0.04%
2020/01/07	3	39.75	1	39.30	39.65	2	6,833	0.03%
2020/01/06	20	40.16	1	40.70	39.90	19	7,035	0.27%
2020/01/03	4	41.84	6	41.44	41.25	-2	7,078	-0.03%
2020/01/02	26	43.54	37	43.22	42.75	-11	7,238	-0.15%
2019/12/31	6.5	41.38	22	41.95	41.65	-15.5	7,322	-0.21%
2019/12/30	1.5	40.98	0	0.00	41.00	1.5	7,451	0.02%
2019/12/27	2	41.73	1	41.40	41.35	1	7,669	0.01%
2019/12/26	7	42.24	4	42.20	42.00	3	7,832	0.04%
2019/12/25	1	41.70	2	41.90	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	14	41.55	41.65	-14	7,883	-0.18%
2019/12/23	0	0.00	4	41.35	41.25	-4	7,908	-0.05%
2019/12/20	2	41.40	0	0.00	41.15	2	7,907	0.03%
2019/12/19	0	0.00	1	40.25	40.80	-1	7,920	-0.01%
2019/12/18	1	40.25	0	0.00	40.20	1	7,939	0.01%
2019/12/17	4	40.93	3	41.00	40.50	1	8,126	0.01%
2019/12/16	3	40.55	5	40.92	41.00	-2	8,033	-0.02%
2019/12/13	2	39.10	1	40.25	39.20	1	7,981	0.01%
2019/12/12	0	0.00	2	40.18	39.90	-2	8,314	-0.02%
2019/12/11	1	40.15	0	0.00	40.00	1	8,393	0.01%
2019/12/10	5	40.13	0	0.00	40.10	5	8,477	0.06%
2019/12/09	0	0.00	4	40.30	40.30	-4	8,590	-0.05%
2019/12/06	0	0.00	5	40.11	39.95	-5	8,664	-0.06%
2019/12/05	3	39.48	0	0.00	39.40	3	8,762	0.03%
2019/12/04	8	39.03	2	39.10	39.10	6	9,005	0.07%
2019/12/03	2	39.20	0	0.00	39.50	2	9,121	0.02%
2019/12/02	4	38.76	2	39.03	39.00	2	9,258	0.02%
2019/11/29	3	39.83	0	0.00	39.65	3	9,350	0.03%
2019/11/28	1	39.70	1	39.85	39.65	0	9,492	0.00%
2019/11/27	2	39.95	0	0.00	39.90	2	9,802	0.02%
2019/11/26	0	0.00	1	40.20	39.95	-1	9,948	-0.01%
2019/11/25	1	40.15	6	40.28	40.05	-5	10,174	-0.05%
2019/11/22	1	39.85	1	40.10	39.70	0	10,423	0.00%
2019/11/21	12	39.98	0	0.00	40.05	12	10,597	0.11%
2019/11/20	2	40.10	5	40.29	40.15	-3	10,987	-0.03%
2019/11/19	2	40.80	1	40.75	40.75	1	11,840	0.01%
2019/11/18	5	40.75	0	0.00	40.50	5	12,219	0.04%
2019/11/15	0	0.00	9	40.87	40.95	-9	12,525	-0.07%
2019/11/14	5	39.92	2	39.93	40.10	3	12,677	0.02%
2019/11/13	2	40.78	0	0.00	40.50	2	12,965	0.02%
2019/11/12	1	40.65	3	40.67	41.05	-2	13,248	-0.02%
2019/11/11	0	0.00	12	40.65	40.40	-12	13,830	-0.09%
2019/11/08	5	40.65	7	41.32	41.55	-2	14,430	-0.01%
2019/11/07	40	41.17	30	41.01	41.05	10	14,941	0.07%
2019/11/06	43	42.91	26	42.28	42.00	17	15,631	0.11%
2019/11/05	6	42.56	21	42.56	42.75	-15	15,919	-0.09%
2019/11/04	1	42.40	6	42.00	41.75	-5	16,127	-0.03%
2019/10/31	8	42.08	0	0.00	41.70	8	16,596	0.05%
2019/10/30	2	42.15	25	42.41	42.55	-23	17,041	-0.13%
2019/10/29	12	42.21	0	0.00	41.95	12	17,608	0.07%
2019/10/28	3	43.23	3	43.42	43.10	0	18,339	0.00%
2019/10/25	15	43.68	4	43.88	43.35	11	18,774	0.06%
2019/10/24	6	43.73	10	43.68	44.10	-4	18,821	-0.02%
2019/10/23	37	43.78	36	43.40	43.00	1	19,290	0.01%
2019/10/22	23	43.67	13	43.79	43.70	10	20,332	0.05%
2019/10/21	8	43.08	3	43.27	43.15	5	20,961	0.02%
2019/10/18	11	43.52	8	43.48	43.30	3	21,070	0.01%
2019/10/17	3	42.97	4	43.04	43.05	-1	21,110	0.00%
2019/10/16	6	42.99	19	43.50	42.75	-13	21,209	-0.06%
2019/10/15	6	43.38	21	43.45	42.65	-15	21,148	-0.07%
2019/10/14	3	43.22	3	43.45	42.90	0	21,185	0.00%
2019/10/09	4	42.45	22	42.69	42.65	-18	21,276	-0.08%
2019/10/08	13	42.80	3	42.77	42.40	10	21,402	0.05%
2019/10/07	10	43.32	11	43.55	42.45	-1	21,383	0.00%
2019/10/04	2	41.95	6	41.78	41.85	-4	20,979	-0.02%
2019/10/03	6	41.74	3	40.95	41.90	3	21,015	0.01%
2019/10/02	11	39.08	4	40.11	41.10	7	21,005	0.03%
2019/10/01	1	39.25	3	38.90	39.00	-2	21,123	-0.01%
2019/09/27	11	38.11	40	37.88	38.00	-29	21,298	-0.14%
2019/09/26	5	39.87	1	39.55	39.40	4	21,422	0.02%
2019/09/25	0	0.00	2	40.60	40.55	-2	21,920	-0.01%
2019/09/24	8	41.46	0	0.00	41.10	8	22,596	0.04%
2019/09/23	1	41.60	0	0.00	41.45	1	22,695	0.00%
2019/09/20	10	41.72	9	41.52	41.45	1	22,956	0.00%
2019/09/19	6	40.83	4	40.94	40.80	2	23,402	0.01%
2019/09/18	4	40.85	4	40.79	40.85	0	23,695	0.00%
2019/09/17	18	41.40	3	41.05	40.70	15	23,761	0.06%
2019/09/16	11	42.81	0	0.00	42.55	11	23,913	0.05%
2019/09/12	0	0.00	1	42.95	42.85	-1	24,520	0.00%
2019/09/11	3	42.27	2	42.60	42.45	1	25,611	0.00%
2019/09/10	2	42.75	0	0.00	42.00	2	25,918	0.01%
2019/09/09	2	43.30	0	0.00	42.65	2	25,965	0.01%
2019/09/06	2	43.63	4	43.35	43.25	-2	25,997	-0.01%
2019/09/05	2	42.65	3	42.30	42.30	-1	25,903	0.00%
2019/09/04	7	41.54	2	41.70	42.15	5	25,949	0.02%
2019/09/03	13	41.78	5	42.06	41.30	8	26,333	0.03%
2019/09/02	10	41.85	7	41.83	42.45	3	26,674	0.01%
2019/08/30	10	42.66	4	42.10	42.20	6	26,552	0.02%
2019/08/29	19	43.27	12	43.22	43.05	7	26,357	0.03%
2019/08/28	15	43.08	3	42.85	42.90	12	26,289	0.05%
2019/08/27	23	44.77	8	44.52	43.70	15	26,151	0.06%
2019/08/26	11	43.89	2	43.75	44.00	9	26,124	0.03%
2019/08/23	21	45.26	19	45.33	44.90	2	26,066	0.01%
2019/08/22	29	45.71	31	45.86	44.85	-2	25,859	-0.01%
2019/08/21	29	43.52	46	43.65	44.55	-17	25,391	-0.07%
2019/08/20	12	43.79	8	43.83	42.80	4	25,310	0.02%
2019/08/19	10	44.05	6	43.58	43.55	4	25,354	0.02%
2019/08/16	16	43.73	14	44.19	43.45	2	25,543	0.01%
2019/08/15	10	43.00	9	42.73	42.90	1	25,530	0.00%
2019/08/14	27	44.38	26	44.20	43.75	1	25,824	0.00%
2019/08/13	41	43.37	50	43.34	43.70	-9	25,797	-0.03%
2019/08/12	67	43.10	37	42.99	42.40	30	25,834	0.12%
2019/08/08	29	41.32	36	41.54	42.30	-7	25,657	-0.03%
2019/08/07	12	39.58	5	39.78	39.20	7	25,226	0.03%
2019/08/06	7	38.71	14	38.15	39.05	-7	25,345	-0.03%
2019/08/05	14	39.10	8	39.02	38.90	6	25,307	0.02%
2019/08/02	12	39.57	20	39.63	39.10	-8	25,515	-0.03%
2019/08/01	23	40.28	22	40.53	40.80	1	25,667	0.00%
2019/07/31	26	40.45	15	40.31	40.60	11	25,540	0.04%
2019/07/30	44	42.67	38	41.41	40.95	6	25,754	0.02%
2019/07/29	8	45.88	9	46.11	45.45	-1	25,319	0.00%
2019/07/26	18	45.32	11	45.51	45.30	7	25,442	0.03%
2019/07/25	37	46.23	28	46.11	45.70	9	25,583	0.04%
2019/07/24	34	45.64	51	45.89	46.90	-17	25,527	-0.07%
2019/07/23	17	44.11	25	43.71	43.20	-8	24,542	-0.03%
2019/07/22	10	41.22	6	40.98	41.40	4	23,868	0.02%
2019/07/19	9	40.59	8	41.01	40.25	1	23,885	0.00%
2019/07/18	1	39.90	8	40.10	39.85	-7	23,960	-0.03%
2019/07/17	3	40.80	2	40.80	40.80	1	24,172	0.00%
2019/07/16	12	41.49	12	41.20	41.05	0	24,273	0.00%
2019/07/15	4	41.63	4	41.86	41.90	0	25,003	0.00%
2019/07/12	2	41.75	6	41.53	41.00	-4	25,090	-0.02%
2019/07/11	7	41.58	11	41.47	41.45	-4	25,498	-0.02%
2019/07/10	6	40.58	3	40.45	40.80	3	25,661	0.01%
2019/07/09	8	39.59	5	39.50	39.90	3	26,240	0.01%
2019/07/08	3	40.22	1	40.75	40.20	2	26,796	0.01%
2019/07/05	15	41.11	10	41.13	40.55	5	26,878	0.02%
2019/07/04	4	40.94	10	40.88	41.15	-6	26,671	-0.02%
2019/07/03	16	41.39	16	41.42	41.00	0	26,902	0.00%
2019/07/02	29	42.68	20	42.62	42.80	9	26,904	0.03%
2019/07/01	4	41.80	31	41.75	42.25	-27	26,499	-0.10%
2019/06/28	5	38.67	17	38.56	38.45	-12	26,440	-0.05%
2019/06/27	6	38.80	5	38.63	38.50	1	26,382	0.00%
2019/06/26	43	37.41	34	37.75	38.95	9	26,184	0.03%
2019/06/25	11	39.13	9	39.19	38.10	2	25,692	0.01%
2019/06/24	4	37.95	2	38.48	38.90	2	25,466	0.01%
2019/06/21	13	39.10	21	38.95	38.00	-8	25,449	-0.03%
2019/06/20	29	38.44	22	38.48	39.00	7	25,223	0.03%
2019/06/19	34	37.57	36	37.66	37.90	-2	25,180	-0.01%
2019/06/18	6	36.09	5	36.05	35.35	1	24,982	0.00%
2019/06/17	12	35.12	1	35.55	35.60	11	24,647	0.04%
2019/06/14	2	35.85	3	35.68	35.10	-1	24,735	0.00%
2019/06/13	1	36.10	54	35.69	35.95	-53	24,689	-0.21%
2019/06/12	3	35.92	4	35.70	35.55	-1	24,771	0.00%
2019/06/11	74	36.29	12	36.05	36.15	62	24,897	0.25%
2019/06/10	7	35.19	15.1	35.68	35.90	-8.1	24,438	-0.03%
2019/06/06	2	32.63	1	32.40	32.80	1	24,129	0.00%
2019/06/05	2	33.05	1	32.50	32.30	1	24,125	0.00%
2019/06/04	1	32.55	1	32.45	32.45	0	24,182	0.00%
2019/06/03	2	32.93	3	32.77	32.70	-1	24,303	0.00%
2019/05/31	1	33.50	1	33.20	33.60	0	24,420	0.00%
2019/05/30	15	32.61	11	32.70	32.55	4	24,453	0.02%
2019/05/29	5	31.70	7	32.03	32.30	-2	24,765	-0.01%
2019/05/28	11	33.19	6	33.26	32.60	5	25,141	0.02%
2019/05/27	9.1	32.04	18	31.81	32.50	-8.9	25,170	-0.04%
2019/05/24	44	33.54	26	33.35	32.20	18	25,386	0.07%
2019/05/23	13	32.88	13	32.91	32.95	0	25,066	0.00%
2019/05/22	7	34.88	5	35.05	34.25	2	24,779	0.01%
2019/05/21	11	34.83	17	35.02	35.60	-6	24,518	-0.02%
2019/05/20	7	35.18	12	35.41	34.35	-5	24,024	-0.02%
2019/05/17	8	37.53	11	37.42	36.00	-3	23,691	-0.01%
2019/05/16	13	40.02	5	41.11	39.70	8	23,149	0.03%
2019/05/15	11	42.61	3	42.37	41.95	8	22,880	0.03%
2019/05/14	23	41.38	32	41.30	42.50	-9	22,821	-0.04%
2019/05/13	11	40.29	4	40.54	40.10	7	22,711	0.03%
2019/05/10	3	40.25	10	41.09	40.80	-7	22,735	-0.03%
2019/05/09	12	40.87	14	40.65	40.00	-2	22,433	-0.01%
2019/05/08	6	42.74	13	42.72	42.65	-7	21,888	-0.03%
2019/05/07	27	44.45	23	44.38	42.85	4	21,520	0.02%
2019/05/06	25	43.80	29	44.12	44.40	-4	20,771	-0.02%
2019/05/03	34	44.15	37	44.13	44.05	-3	20,311	-0.01%
2019/05/02	23	42.64	20	43.10	42.85	3	19,694	0.02%
2019/04/30	16	41.51	17	42.29	42.80	-1	19,425	-0.01%
2019/04/26	10	40.15	9	39.78	39.80	1	18,621	0.01%
2019/04/24	12	41.18	17	40.95	40.70	-5	18,213	-0.03%
2019/04/23	3	40.10	15	39.90	40.30	-12	17,968	-0.07%
2019/04/22	3	41.72	2	42.15	41.75	1	17,814	0.01%
2019/04/19	66	43.69	55	43.33	42.00	11	17,647	0.06%
2019/04/18	24	42.86	20	42.61	42.80	4	16,714	0.02%
2019/04/17	19	43.45	39	43.20	43.25	-20	16,338	-0.12%
2019/04/16	11	41.33	4	41.33	41.50	7	15,775	0.04%
2019/04/15	25	41.86	34	41.97	42.90	-9	15,316	-0.06%
2019/04/12	23	38.32	28	39.10	39.15	-5	14,558	-0.03%
2019/04/11	6	37.09	12	37.12	37.00	-6	13,796	-0.04%
2019/04/10	5	36.28	1	35.90	35.80	4	13,578	0.03%
2019/04/09	7	38.47	8	37.63	36.00	-1	13,459	-0.01%
2019/04/08	33	37.08	9	36.99	36.70	24	13,052	0.18%
2019/04/03	7	36.09	8	36.11	35.70	-1	12,792	-0.01%
2019/04/02	38	36.53	34	36.52	35.50	4	12,819	0.03%
2019/04/01	1	34.65	0	0.00	34.95	1	12,422	0.01%
2019/03/29	1	34.15	0	0.00	34.20	1	12,350	0.01%
2019/03/28	4	34.23	0	0.00	34.55	4	12,263	0.03%
2019/03/27	7	34.65	2	35.10	34.65	5	12,117	0.04%
2019/03/26	5	35.20	7	35.08	34.40	-2	12,030	-0.02%
2019/03/25	7	35.29	5	35.32	35.20	2	11,929	0.02%
2019/03/22	14	36.48	11	34.94	35.20	3	11,773	0.03%
2019/03/21	2	34.30	23.8	35.10	36.45	-21.8	11,187	-0.19%
2019/03/19	5	33.17	2	33.05	32.60	3	10,131	0.03%
2019/03/18	0	0.00	3	32.38	32.80	-3	9,959	-0.03%
2019/03/15	4	32.46	5	32.43	32.00	-1	9,958	-0.01%
2019/03/14	3	33.80	6	32.93	33.35	-3	9,769	-0.03%
2019/03/12	3	33.15	0	0.00	32.35	3	9,430	0.03%
2019/03/11	1	32.70	1	32.60	32.75	0	9,247	0.00%
2019/03/08	0	0.00	6	32.03	32.40	-6	9,305	-0.06%
2019/03/07	8	32.99	10	32.09	31.70	-2	9,212	-0.02%
2019/03/06	3	32.92	4	32.89	32.55	-1	9,038	-0.01%
2019/03/05	12	33.55	29	32.73	32.50	-17	8,940	-0.19%
2019/03/04	12	34.42	8	34.38	34.60	4	8,668	0.05%
2019/02/27	9	33.29	17	33.49	33.65	-8	8,208	-0.10%
2019/02/26	8	32.65	15	33.12	32.65	-7	7,623	-0.09%
2019/02/25	4	31.45	25	32.01	32.60	-21	7,160	-0.29%
2019/02/22	1	29.70	0	0.00	29.65	1	6,641	0.02%
2019/02/20	1	29.95	0	0.00	29.85	1	6,526	0.02%
2019/02/19	2	29.73	2	30.05	30.10	0	6,514	0.00%
2019/02/18	1	30.25	14	30.11	30.35	-13	6,402	-0.20%
2019/02/15	1	28.65	0	0.00	28.95	1	6,161	0.02%
2019/02/14	1	28.95	26	28.90	28.70	-25	6,005	-0.42%
2019/02/13	18	28.71	2	28.75	29.10	16	5,835	0.27%
2019/02/12	21	27.30	24	28.10	27.70	-3	5,516	-0.05%
2019/02/11	0	0.00	5	26.63	26.95	-5	5,120	-0.10%
2019/01/24	0	0.00	3	25.30	25.40	-3	4,551	-0.07%
2019/01/22	11	25.96	50	25.55	25.20	-39	4,570	-0.85%
2019/01/17	0	0.00	50	25.50	25.50	-50	4,385	-1.14%
2019/01/15	3	25.90	0	0.00	25.70	3	4,331	0.07%
2019/01/14	16	26.52	7	26.98	26.20	9	4,274	0.21%
2019/01/11	10	25.75	2	26.40	26.40	8	4,041	0.20%
2019/01/10	1	25.70	0	0.00	25.75	1	3,931	0.03%
2019/01/09	20	25.30	0	0.00	25.60	20	3,900	0.51%
2019/01/08	3	25.42	4	25.85	25.75	-1	3,825	-0.03%
2019/01/04	0	0.00	1	23.95	24.20	-1	3,713	-0.03%
2019/01/03	3	25.40	0	0.00	24.95	3	3,699	0.08%
2019/01/02	8	25.55	2	25.65	25.65	6	3,744	0.16%
2018/12/28	0	0.00	1	24.85	25.25	-1	3,649	-0.03%
2018/12/27	2	24.90	0	0.00	24.75	2	3,635	0.06%
2018/12/26	10	24.95	0	0.00	24.65	10	3,569	0.28%
2018/12/25	82	25.65	0	0.00	25.50	82	3,481	2.36%
2018/12/24	1	25.90	4	26.16	26.30	-3	3,306	-0.09%
2018/12/22	0	0.00	1	24.50	25.15	-1	3,061	-0.03%
2018/12/20	1	23.40	0	0.00	23.45	1	3,039	0.03%
2018/12/18	3	24.07	0	0.00	24.30	3	3,002	0.10%
2018/12/17	3	24.98	0	0.00	24.75	3	2,934	0.10%
2018/12/14	0	0.00	3	24.40	25.10	-3	2,794	-0.11%
2018/12/10	3	24.12	1	24.50	24.55	2	2,628	0.08%
2018/12/03	1	24.90	4	24.95	24.90	-3	2,341	-0.13%
2018/11/30	0	0.00	5	22.80	23.25	-5	2,190	-0.23%
2018/11/29	0	0.00	4	22.65	22.65	-4	2,087	-0.19%
2018/11/28	23	22.78	0	0.00	22.50	23	2,059	1.12%
2018/11/23	1	21.45	0	0.00	21.25	1	2,359	0.04%
2018/11/16	1	21.80	0	0.00	21.90	1	2,370	0.04%
2018/11/12	0	0.00	1	21.15	21.05	-1	2,297	-0.04%
2018/10/30	3	20.90	1	20.60	20.60	2	2,544	0.08%
2018/10/25	1	20.10	3	20.00	20.00	-2	2,613	-0.08%
2018/10/19	10	21.30	10	21.40	21.20	0	2,714	0.00%
2018/10/12	5	22.20	0	0.00	22.45	5	2,691	0.19%
2018/10/11	0	0.00	4	22.95	22.95	-4	2,724	-0.15%
2018/10/09	1	24.85	0	0.00	25.45	1	2,708	0.04%
2018/10/08	1	26.00	0	0.00	26.15	1	2,631	0.04%
2018/10/05	2	26.65	0	0.00	26.50	2	2,617	0.08%
2018/10/04	1	27.50	0	0.00	27.25	1	2,592	0.04%
2018/09/27	3	26.70	0	0.00	26.75	3	2,543	0.12%
2018/09/10	3	27.05	0	0.00	27.05	3	2,687	0.11%
2018/09/07	5	27.60	1	27.50	27.70	4	2,691	0.15%
2018/09/05	0	0.00	1	28.60	28.60	-1	2,744	-0.04%
2018/09/04	5	28.60	1	28.75	28.85	4	2,835	0.14%
2018/09/03	4	29.46	1	29.20	28.60	3	2,875	0.10%
2018/08/30	1	28.40	0	0.00	28.60	1	2,678	0.04%
2018/08/29	1	28.50	9	28.43	28.40	-8	2,701	-0.30%
2018/08/24	0	0.00	1	27.00	27.00	-1	3,136	-0.03%
2018/08/21	1	27.00	0	0.00	27.05	1	3,187	0.03%
2018/08/15	5	27.20	5	27.07	27.00	0	3,210	0.00%
2018/08/13	1	27.95	5	28.00	27.70	-4	3,268	-0.12%
2018/08/10	2	29.10	0	0.00	29.15	2	3,206	0.06%
2018/08/09	0	0.00	6	28.75	28.80	-6	3,120	-0.19%
2018/08/06	5	29.00	0	0.00	28.95	5	3,107	0.16%
2018/08/03	1	28.65	0	0.00	28.70	1	3,124	0.03%
2018/08/01	8	29.41	10	29.30	29.30	-2	3,200	-0.06%
2018/07/31	0	0.00	1	28.65	28.90	-1	3,125	-0.03%
2018/07/27	5	29.00	5	29.00	29.00	0	3,150	0.00%
2018/07/25	0	0.00	15	28.14	28.00	-15	3,050	-0.49%
2018/07/23	1	27.15	0	0.00	27.30	1	3,052	0.03%
2018/07/20	5	27.80	3	27.70	27.60	2	3,053	0.07%
2018/07/19	10	27.75	0	0.00	27.75	10	3,056	0.33%
2018/07/18	6	28.13	3	28.15	28.25	3	3,068	0.10%
2018/07/17	2	27.50	0	0.00	27.90	2	3,004	0.07%
2018/07/16	1	27.75	0	0.00	27.70	1	2,983	0.03%
2018/07/13	1	27.90	0	0.00	28.00	1	2,996	0.03%
2018/07/12	1	27.45	0	0.00	27.60	1	2,998	0.03%
2018/07/06	1	27.05	0	0.00	27.00	1	2,981	0.03%
2018/06/29	10	28.61	0	0.00	28.65	10	2,968	0.34%
2018/06/28	0	0.00	1	28.50	28.20	-1	2,964	-0.03%
2018/06/27	3	28.70	3	28.83	28.65	0	3,023	0.00%
2018/06/22	1	29.90	1	30.05	29.80	0	2,994	0.00%
2018/06/20	2	29.75	0	0.00	29.60	2	2,984	0.07%
2018/06/19	1	29.85	0	0.00	30.20	1	2,875	0.03%
2018/06/13	1	30.80	1	30.80	30.50	0	2,885	0.00%
2018/06/12	2	31.80	9	31.16	31.35	-7	2,876	-0.24%
2018/06/11	0	0.00	6	31.20	31.20	-6	2,812	-0.21%
2018/06/08	0	0.00	4	31.74	31.65	-4	2,811	-0.14%
2018/06/07	1	31.05	4	31.35	31.35	-3	2,678	-0.11%
2018/06/05	1	31.55	0	0.00	31.20	1	2,628	0.04%
2018/06/04	39	31.95	32	32.08	31.65	7	2,549	0.27%
2018/06/01	2	29.95	0	0.00	30.30	2	2,257	0.09%
2018/05/29	0	0.00	3	29.00	28.75	-3	2,157	-0.14%
2018/05/25	2	29.60	3	29.63	29.50	-1	2,242	-0.04%
2018/05/24	1	29.10	5	29.09	29.10	-4	2,234	-0.18%
2018/05/23	1	28.85	4	28.85	28.85	-3	2,352	-0.13%
2018/05/22	7	29.19	5	29.07	29.25	2	2,352	0.09%
2018/05/21	1	28.70	1	28.95	29.15	0	2,324	0.00%
2018/05/18	0	0.00	1	28.30	28.30	-1	2,300	-0.04%
2018/05/16	0	0.00	1	28.00	27.90	-1	2,346	-0.04%
2018/05/14	0	0.00	1	27.95	27.95	-1	2,503	-0.04%
2018/05/11	1	27.75	0	0.00	27.75	1	2,518	0.04%
2018/05/10	5	28.60	7	28.69	28.50	-2	2,502	-0.08%
2018/05/07	1	27.95	1	28.00	28.00	0	2,537	0.00%
2018/04/27	2	26.10	0	0.00	26.20	2	2,909	0.07%
2018/04/26	1	26.35	0	0.00	26.10	1	2,923	0.03%
2018/04/24	1	26.35	0	0.00	26.25	1	2,944	0.03%
2018/04/19	5	27.55	0	0.00	28.00	5	3,007	0.17%
2018/04/17	2	27.85	0	0.00	27.70	2	3,112	0.06%
2018/04/16	1	28.70	0	0.00	28.35	1	3,219	0.03%
2018/04/13	1	28.70	0	0.00	28.70	1	3,268	0.03%
2018/04/03	1	29.00	0	0.00	29.00	1	3,846	0.03%
2018/04/02	0	0.00	1	29.65	29.30	-1	4,074	-0.02%
2018/03/31	2	29.58	0	0.00	29.60	2	4,185	0.05%
2018/03/30	6	30.17	2	30.30	29.90	4	4,279	0.09%
2018/03/26	1	28.80	0	0.00	29.10	1	4,586	0.02%
2018/03/19	0	0.00	2	30.15	30.35	-2	5,214	-0.04%
2018/03/16	1	30.30	2	31.00	30.25	-1	5,265	-0.02%
2018/03/15	3	30.77	1	30.85	30.80	2	5,355	0.04%
2018/03/14	10	30.63	9	30.66	30.70	1	5,500	0.02%
2018/03/13	3	30.33	3	30.35	30.20	0	5,568	0.00%
2018/03/12	4	29.85	0	0.00	29.80	4	5,707	0.07%
2018/03/09	3	30.10	3	30.20	29.80	0	5,995	0.00%
2018/03/08	1	29.50	0	0.00	29.70	1	6,287	0.02%
2018/03/05	0	0.00	2	30.00	29.50	-2	7,613	-0.03%
2018/03/02	2	29.70	0	0.00	29.70	2	8,532	0.02%
2018/03/01	0	0.00	11	29.81	30.05	-11	9,335	-0.12%
2018/02/21	17	27.91	0	0.00	28.10	17	11,123	0.15%
2018/02/06	1	28.65	0	0.00	27.00	1	11,193	0.01%
2018/01/30	2	30.30	1	30.50	30.20	1	11,213	0.01%
2018/01/29	7	30.91	0	0.00	30.90	7	11,289	0.06%
2018/01/26	2	31.93	17	32.16	31.60	-15	11,299	-0.13%
2018/01/25	1	31.35	7	31.56	31.00	-6	11,107	-0.05%
2018/01/24	0	0.00	1	30.85	30.85	-1	11,031	-0.01%
2018/01/22	0	0.00	14	30.30	30.25	-14	11,088	-0.13%
2018/01/18	3	30.43	0	0.00	30.30	3	11,552	0.03%
2018/01/16	0	0.00	5	31.00	30.95	-5	11,591	-0.04%
2018/01/12	0	0.00	1	30.75	30.65	-1	11,600	-0.01%
2018/01/11	8	29.89	9	29.70	29.90	-1	11,760	-0.01%
2018/01/10	13	30.65	1	30.30	30.20	12	11,766	0.10%
2018/01/09	5	31.20	0	0.00	31.30	5	11,798	0.04%
2018/01/08	9	31.29	6	31.79	31.00	3	11,802	0.03%
2018/01/05	4	32.49	29	32.41	32.30	-25	11,729	-0.21%
2018/01/04	12	32.53	0	0.00	32.20	12	11,692	0.10%
2018/01/03	11	33.53	18	33.35	32.55	-7	11,661	-0.06%
2018/01/02	10	32.76	0	0.00	33.50	10	11,490	0.09%