奇鋐 (3017)-玉山-桃園券商分點個股進出

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
700
漲跌
▲18
漲幅
+2.64%
成交量
7,431張
產業
上市電腦週邊類股
1397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-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園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	10	695.10	13.2	696.98	700.00	-3.1	8,245	-0.04%
2024/12/10	16	687.99	5.4	684.52	682.00	10.6	8,254	0.13%
2024/12/09	8.1	705.62	5	702.38	708.00	3.1	8,417	0.04%
2024/12/06	3	712.68	6.9	713.27	711.00	-3.9	8,522	-0.05%
2024/12/05	10	716.20	3.7	716.73	715.00	6.4	8,609	0.07%
2024/12/04	6	704.68	18.5	706.69	714.00	-12.5	8,730	-0.14%
2024/12/03	12.1	694.43	12.3	707.68	697.00	-0.3	8,785	0.00%
2024/12/02	1	651.00	15.3	673.66	678.00	-14.3	8,691	-0.16%
2024/11/29	15	638.34	5	641.40	643.00	10	8,643	0.12%
2024/11/28	4.5	628.54	4	637.75	640.00	0.5	8,689	0.01%
2024/11/27	5.3	646.81	3.2	637.14	630.00	2.1	8,709	0.02%
2024/11/26	4.2	649.48	4	651.00	649.00	0.2	8,722	0.00%
2024/11/25	5	662.40	5.1	666.59	669.00	0	8,729	0.00%
2024/11/22	1	654.00	0	0.00	652.00	1	8,787	0.01%
2024/11/21	4.1	655.86	3	666.69	650.00	1	8,794	0.01%
2024/11/20	1	671.93	13.1	667.66	666.00	-12.1	8,739	-0.14%
2024/11/19	6	651.33	2	654.00	648.00	4	8,678	0.05%
2024/11/18	0	640.81	0	0.00	638.00	0	8,666	0.00%
2024/11/15	25.4	656.18	10.5	661.71	648.00	14.9	8,686	0.17%
2024/11/14	4.6	681.28	18.6	679.05	685.00	-14	8,603	-0.16%
2024/11/13	6	666.17	4.1	667.31	661.00	1.9	8,548	0.02%
2024/11/12	13.2	665.71	3	662.00	661.00	10.2	8,600	0.12%
2024/11/11	2	684.01	3	685.67	687.00	-1	8,679	-0.01%
2024/11/08	4	686.25	37.1	688.57	687.00	-33.1	8,908	-0.37%
2024/11/07	19	680.00	6.5	675.57	675.00	12.5	8,928	0.14%
2024/11/06	8	673.88	36	675.58	674.00	-28	9,048	-0.31%
2024/11/05	18.4	657.26	1	657.00	656.00	17.4	9,102	0.19%
2024/11/04	18	631.94	21	641.38	654.00	-3	9,288	-0.03%
2024/11/01	7	630.28	8	625.93	637.00	-1	9,354	-0.01%
2024/10/30	4	641.47	20	643.55	638.00	-16	9,452	-0.17%
2024/10/29	18.3	628.49	4	633.22	626.00	14.3	9,442	0.15%
2024/10/28	2	644.06	3	645.33	648.00	-1	9,479	-0.01%
2024/10/25	2.1	660.26	3.1	658.30	664.00	-1	9,594	-0.01%
2024/10/24	20.1	666.15	12.5	657.93	656.00	7.7	9,717	0.08%
2024/10/23	1	680.03	4.1	689.64	686.00	-3.1	9,716	-0.03%
2024/10/22	20.1	680.98	0.4	679.07	683.00	19.7	9,770	0.20%
2024/10/21	9.1	685.21	4	690.75	677.00	5.1	9,929	0.05%
2024/10/18	6.2	681.63	21.8	686.18	681.00	-15.6	9,928	-0.16%
2024/10/17	7.2	678.65	4.1	675.04	679.00	3.1	9,875	0.03%
2024/10/16	8.4	675.06	5.1	670.33	676.00	3.2	9,839	0.03%
2024/10/15	7.2	662.66	9.7	671.43	679.00	-2.5	9,765	-0.03%
2024/10/14	10.3	647.06	15.6	646.96	647.00	-5.4	9,618	-0.06%
2024/10/11	5.3	636.58	53.5	630.37	629.00	-48.2	9,518	-0.51%
2024/10/09	2.7	612.49	2	611.49	605.00	0.7	9,430	0.01%
2024/10/08	17	611.88	19	613.68	611.00	-2	9,436	-0.02%
2024/10/07	8	612.00	6.1	613.45	611.00	1.9	9,508	0.02%
2024/10/04	5.2	604.22	24	603.46	604.00	-18.9	9,569	-0.20%
2024/10/01	18.2	591.58	4	592.55	585.00	14.1	9,538	0.15%
2024/09/30	15.3	603.46	4.1	597.22	590.00	11.2	9,546	0.12%
2024/09/27	0.5	623.67	3.3	620.06	624.00	-2.7	9,580	-0.03%
2024/09/26	15.2	611.20	17.1	612.49	617.00	-1.8	9,521	-0.02%
2024/09/25	5.2	580.27	9.1	583.18	581.00	-3.9	9,391	-0.04%
2024/09/24	2.1	567.98	4	564.25	571.00	-1.9	9,505	-0.02%
2024/09/23	7.1	574.24	9.3	574.63	569.00	-2.2	9,638	-0.02%
2024/09/20	2.1	559.02	9	565.77	558.00	-6.9	9,714	-0.07%
2024/09/19	8	555.89	2	551.02	561.00	6	9,725	0.06%
2024/09/18	5.1	543.56	3	529.33	537.00	2.1	9,727	0.02%
2024/09/16	7	549.13	5.7	545.89	544.00	1.3	9,880	0.01%
2024/09/13	5.1	550.37	4	550.00	554.00	1.1	10,038	0.01%
2024/09/12	6	554.19	11	553.72	555.00	-5	10,162	-0.05%
2024/09/11	7	519.44	10	522.89	521.00	-3	10,131	-0.03%
2024/09/10	14.4	527.42	9	522.72	512.00	5.3	10,223	0.05%
2024/09/09	15.8	529.54	34	518.49	545.00	-18.2	10,223	-0.18%
2024/09/06	25.3	517.89	10	511.10	511.00	15.3	10,293	0.15%
2024/09/05	31.4	520.24	31.3	524.42	525.00	0.1	10,445	0.00%
2024/09/04	25.8	523.00	17	516.76	515.00	8.8	10,535	0.08%
2024/09/03	10.3	576.27	14.1	586.95	570.00	-3.8	10,746	-0.04%
2024/09/02	33.3	588.49	5	574.20	574.00	28.3	11,001	0.26%
2024/08/30	6	603.66	7	599.44	606.00	-1	11,077	-0.01%
2024/08/29	10.4	598.31	5	599.60	598.00	5.4	11,180	0.05%
2024/08/28	7	613.71	6.2	614.46	613.00	0.8	11,380	0.01%
2024/08/27	32	609.18	9.1	610.63	613.00	22.9	11,970	0.19%
2024/08/26	7.1	617.53	9	620.44	610.00	-1.9	12,087	-0.02%
2024/08/23	5.5	600.36	5	607.22	612.00	0.4	12,207	0.00%
2024/08/22	7.2	605.39	6	607.16	606.00	1.2	12,376	0.01%
2024/08/21	7.1	608.02	3	609.00	606.00	4.1	12,550	0.03%
2024/08/20	12.1	616.88	6	615.52	616.00	6.1	12,677	0.05%
2024/08/19	4	618.97	8	619.37	617.00	-4	13,002	-0.03%
2024/08/16	4	628.49	7.1	626.42	626.00	-3.1	13,020	-0.02%
2024/08/15	5	604.78	7	603.86	594.00	-2	12,981	-0.02%
2024/08/14	10	601.80	8	602.39	597.00	2	13,050	0.02%
2024/08/13	11	588.64	9.1	588.70	587.00	1.9	13,090	0.01%
2024/08/12	12.1	587.07	8.1	590.93	585.00	4	13,261	0.03%
2024/08/09	3.1	569.87	7	573.29	568.00	-3.9	13,265	-0.03%
2024/08/08	5.4	529.51	5.1	530.59	530.00	0.3	13,279	0.00%
2024/08/07	8.2	548.05	6	561.16	559.00	2.2	13,372	0.02%
2024/08/06	3.1	542.74	5	528.00	526.00	-1.9	13,320	-0.01%
2024/08/05	5.9	537.11	1	535.01	535.00	4.9	13,321	0.04%
2024/08/02	18.4	610.95	6	609.83	594.00	12.4	13,328	0.09%
2024/08/01	3	656.68	4.2	655.98	655.00	-1.1	13,334	-0.01%
2024/07/31	9.2	641.80	9	644.68	636.00	0.2	13,522	0.00%
2024/07/30	9	621.76	19.3	620.68	639.00	-10.3	13,649	-0.08%
2024/07/29	8.5	604.43	9.4	602.85	590.00	-0.9	13,671	-0.01%
2024/07/26	17.9	619.20	2.7	614.49	613.00	15.3	13,774	0.11%
2024/07/23	6.3	660.12	5	665.20	669.00	1.3	13,851	0.01%
2024/07/22	20	649.08	13.1	642.93	634.00	7	14,176	0.05%
2024/07/19	17.6	689.85	17	686.82	687.00	0.6	14,317	0.00%
2024/07/18	10.3	663.28	19.1	668.39	675.00	-8.8	14,376	-0.06%
2024/07/17	4	695.75	4.1	699.75	690.00	-0.1	14,464	0.00%
2024/07/16	9.1	698.16	6	691.50	691.00	3.1	14,676	0.02%
2024/07/15	14.2	702.07	8	698.51	702.00	6.2	15,026	0.04%
2024/07/12	25.4	710.26	15.3	708.63	709.00	10.1	15,342	0.07%
2024/07/11	13.2	718.18	3	712.37	714.00	10.2	15,505	0.07%
2024/07/10	7	730.00	4	726.00	726.00	3	15,586	0.02%
2024/07/09	23.1	728.31	24	725.92	727.00	-0.9	15,715	-0.01%
2024/07/08	13.6	749.56	6.7	737.68	745.00	6.9	15,867	0.04%
2024/07/05	4.2	757.08	11.1	761.53	764.00	-6.9	15,903	-0.04%
2024/07/04	19	758.68	18.1	755.23	752.00	1	15,925	0.01%
2024/07/03	24.1	760.44	17.3	756.04	745.00	6.8	16,012	0.04%
2024/07/02	17	740.76	13.3	748.63	752.00	3.8	16,092	0.02%
2024/07/01	66.3	775.09	63.1	751.73	743.00	3.2	16,180	0.02%
2024/06/28	5.6	761.91	21.8	762.35	765.00	-16.2	16,184	-0.10%
2024/06/27	7	742.29	6.3	744.29	736.00	0.8	16,099	0.00%
2024/06/26	12.2	731.90	21.1	740.14	740.00	-9	16,067	-0.06%
2024/06/25	13.4	696.67	15	696.64	701.00	-1.6	16,091	-0.01%
2024/06/24	16	716.69	1	717.00	714.00	15	16,098	0.09%
2024/06/21	5.1	722.42	5.1	728.41	731.00	0	16,231	0.00%
2024/06/20	4.7	737.32	22.9	731.39	740.00	-18.2	16,114	-0.11%
2024/06/19	15.1	711.85	13	708.00	704.00	2.1	16,068	0.01%
2024/06/18	18.1	715.51	11.1	713.09	713.00	7	16,064	0.04%
2024/06/17	15	734.67	11.2	726.29	723.00	3.8	16,231	0.02%
2024/06/14	7.4	721.23	10.1	733.67	739.00	-2.7	16,351	-0.02%
2024/06/13	7.2	705.48	10.2	709.63	712.00	-2.9	16,374	-0.02%
2024/06/12	21.1	660.16	10.1	656.69	688.00	11	16,554	0.07%
2024/06/11	17.8	660.28	34.1	666.60	665.00	-16.3	16,612	-0.10%
2024/06/07	29.2	643.76	11	633.27	620.00	18.2	16,898	0.11%
2024/06/06	34.3	665.60	29	667.32	660.00	5.3	16,971	0.03%
2024/06/05	16.7	698.57	10.2	692.82	685.00	6.6	16,966	0.04%
2024/06/04	7.6	727.94	9.1	727.52	721.00	-1.5	17,070	-0.01%
2024/06/03	20.1	749.99	10	747.10	736.00	10.1	17,277	0.06%
2024/05/31	15.7	775.33	7.2	772.66	769.00	8.5	17,343	0.05%
2024/05/30	24.5	796.74	20.1	785.86	781.00	4.4	16,912	0.03%
2024/05/29	14.1	805.65	7.1	806.64	811.00	6.9	16,902	0.04%
2024/05/28	4.1	778.54	12	764.58	783.00	-7.9	16,938	-0.05%
2024/05/27	12.1	736.18	5.2	737.99	738.00	6.8	16,984	0.04%
2024/05/24	7	704.15	6	704.33	706.00	1	16,980	0.01%
2024/05/23	19	682.43	32.1	692.00	708.00	-13	16,910	-0.08%
2024/05/22	5.1	653.35	15	658.93	660.00	-9.9	16,711	-0.06%
2024/05/21	3	647.65	7.2	644.93	650.00	-4.2	16,800	-0.03%
2024/05/20	20.2	649.66	11	644.18	638.00	9.2	16,830	0.05%
2024/05/17	14	656.21	13	656.38	660.00	1	16,839	0.01%
2024/05/16	37.1	661.57	39.1	666.46	651.00	-2.1	16,884	-0.01%
2024/05/15	22.1	657.91	30.3	655.79	644.00	-8.2	16,784	-0.05%
2024/05/14	14	628.36	15	632.40	645.00	-1	16,719	-0.01%
2024/05/13	19.2	637.81	19	646.26	626.00	0.2	16,823	0.00%
2024/05/10	17.1	644.48	12	642.42	638.00	5.1	16,855	0.03%
2024/05/09	29.2	656.46	27.1	658.50	654.00	2.2	17,255	0.01%
2024/05/08	26.1	668.76	10	668.70	663.00	16.1	17,262	0.09%
2024/05/07	14.6	663.43	17.2	669.00	674.00	-2.7	17,568	-0.02%
2024/05/06	23	675.09	15	678.13	662.00	8	17,471	0.05%
2024/05/03	13.2	654.97	18	661.28	662.00	-4.8	17,273	-0.03%
2024/05/02	7	645.57	15	653.66	656.00	-8	17,248	-0.05%
2024/04/30	6	652.67	24.1	650.63	654.00	-18.1	17,183	-0.11%
2024/04/29	22.4	628.85	9	640.11	626.00	13.4	17,187	0.08%
2024/04/26	28	648.04	32.6	653.07	642.00	-4.6	17,374	-0.03%
2024/04/25	23.3	637.17	11.2	635.75	620.00	12.1	17,079	0.07%
2024/04/24	1.1	618.55	8.3	626.27	634.00	-7.2	16,953	-0.04%
2024/04/23	12.1	579.47	14.5	579.76	577.00	-2.4	17,056	-0.01%
2024/04/22	13.9	587.72	10	580.70	567.00	3.9	16,992	0.02%
2024/04/19	26.7	644.94	19	640.37	630.00	7.7	16,950	0.05%
2024/04/18	32	672.94	46.4	665.15	680.00	-14.4	16,936	-0.09%
2024/04/17	22	625.96	29.2	631.94	638.00	-7.2	16,835	-0.04%
2024/04/16	20.5	610.73	15	605.20	606.00	5.5	16,828	0.03%
2024/04/15	11.2	625.00	15.2	627.14	616.00	-4	16,832	-0.02%
2024/04/12	18	615.39	21.3	618.96	628.00	-3.3	16,897	-0.02%
2024/04/11	5.2	582.67	8.5	586.54	584.00	-3.4	16,653	-0.02%
2024/04/10	10.2	574.76	8	561.41	555.00	2.2	16,608	0.01%
2024/04/09	12	573.33	11.1	580.15	577.00	0.9	16,586	0.01%
2024/04/08	10.1	579.48	11.3	574.31	570.00	-1.2	16,528	-0.01%
2024/04/03	13	548.15	17	551.94	546.00	-4	16,589	-0.02%
2024/04/02	19.5	539.21	12	539.83	533.00	7.5	16,497	0.05%
2024/04/01	9	554.77	12.2	560.11	554.00	-3.2	16,476	-0.02%
2024/03/29	11.1	547.34	11	549.53	546.00	0	16,382	0.00%
2024/03/28	9.3	522.91	17	525.29	542.00	-7.7	16,272	-0.05%
2024/03/27	5.5	540.66	4	534.75	534.00	1.5	16,176	0.01%
2024/03/26	14.6	559.78	10	549.58	541.00	4.6	16,093	0.03%
2024/03/25	14.2	587.42	6.4	585.82	583.00	7.8	15,929	0.05%
2024/03/22	7	589.11	6.6	587.10	589.00	0.4	15,868	0.00%
2024/03/21	3.1	584.36	9.4	584.07	585.00	-6.3	15,767	-0.04%
2024/03/20	16.1	577.96	11	567.82	567.00	5.1	15,677	0.03%
2024/03/19	22.8	597.61	11	586.38	569.00	11.8	15,465	0.08%
2024/03/18	11.1	618.83	12.2	619.41	623.00	-1.1	15,226	-0.01%
2024/03/15	25.3	584.23	41.4	588.99	599.00	-16	15,013	-0.11%
2024/03/14	22.9	566.78	4.1	564.15	556.00	18.8	14,674	0.13%
2024/03/13	20.2	644.02	10.2	625.32	617.00	10.1	14,414	0.07%
2024/03/12	16	621.44	16.1	625.94	643.00	-0.1	13,964	0.00%
2024/03/11	7	600.15	4.1	608.65	585.00	3	13,651	0.02%
2024/03/08	6.3	596.85	6	590.47	574.00	0.3	13,426	0.00%
2024/03/07	21.5	638.91	26.1	612.49	599.00	-4.7	13,269	-0.04%
2024/03/06	21.1	616.73	25.1	620.20	630.00	-3.9	12,946	-0.03%
2024/03/05	3.1	573.25	4.2	572.28	585.00	-1	12,713	-0.01%
2024/03/04	2.2	555.65	7.8	556.44	554.00	-5.6	12,560	-0.04%
2024/03/01	9.1	542.77	6.3	545.31	539.00	2.8	12,472	0.02%
2024/02/29	4.4	526.18	10.6	525.35	532.00	-6.2	12,399	-0.05%
2024/02/27	5	506.58	6	504.03	508.00	-1	12,167	-0.01%
2024/02/26	7.1	496.01	8	496.03	500.00	-1	12,143	-0.01%
2024/02/23	7.2	506.38	3	504.83	498.50	4.2	12,107	0.03%
2024/02/22	4	528.48	8	523.63	520.00	-4	12,045	-0.03%
2024/02/21	5	487.78	3	488.33	495.00	2	12,019	0.02%
2024/02/20	3.5	486.27	5.1	484.26	483.00	-1.6	11,975	-0.01%
2024/02/19	8.6	495.90	1.1	486.55	486.00	7.5	11,954	0.06%
2024/02/16	10.2	521.97	7.1	508.82	510.00	3.1	12,023	0.03%
2024/02/15	6.2	526.19	4.4	531.87	534.00	1.8	12,017	0.02%
2024/02/05	17	484.47	16.2	485.15	485.50	0.9	11,947	0.01%
2024/02/02	6	476.41	6	476.25	478.00	0	11,799	0.00%
2024/02/01	15.3	443.92	13	448.93	457.50	2.3	11,601	0.02%
2024/01/31	7	422.64	8	424.13	425.50	-1	11,272	-0.01%
2024/01/30	5	409.20	12.5	422.03	429.50	-7.5	11,110	-0.07%
2024/01/29	7	385.50	6	389.33	390.50	1	10,854	0.01%
2024/01/26	4.2	384.24	6.2	383.26	386.00	-2	10,868	-0.02%
2024/01/25	4	390.26	5.1	391.04	389.50	-1.1	10,898	-0.01%
2024/01/24	2	382.26	5	385.40	387.50	-3	10,774	-0.03%
2024/01/23	22.2	383.49	18	381.45	386.50	4.2	10,805	0.04%
2024/01/22	3	372.50	10.8	372.06	380.50	-7.8	10,603	-0.07%
2024/01/19	3.2	343.58	6.1	345.21	346.00	-2.9	10,366	-0.03%
2024/01/18	9	345.19	6.5	343.11	334.50	2.5	10,347	0.02%
2024/01/17	4	349.74	13.1	349.76	343.50	-9	10,285	-0.09%
2024/01/16	7	340.50	15	341.30	343.00	-8	10,244	-0.08%
2024/01/15	22.4	338.59	10.2	338.09	334.00	12.2	10,224	0.12%
2024/01/12	12	349.38	14.2	350.70	350.00	-2.2	10,164	-0.02%
2024/01/11	5	333.00	7.8	338.34	346.50	-2.8	9,909	-0.03%
2024/01/10	3.1	321.31	13.1	324.40	329.00	-10	9,844	-0.10%
2024/01/09	8.1	311.84	12.1	313.08	315.00	-3.9	9,708	-0.04%
2024/01/08	18	309.92	3	302.00	301.50	15	9,633	0.16%
2024/01/05	4	320.63	5	322.50	323.50	-1	9,475	-0.01%
2024/01/04	0.1	318.50	0.1	320.50	319.00	-0.1	9,564	0.00%
2024/01/03	0.2	326.00	16.5	331.17	329.00	-16.3	9,628	-0.17%
2024/01/02	6	333.58	2	333.25	329.50	4	9,615	0.04%
2023/12/29	23.1	334.64	11	332.87	336.50	12.1	9,631	0.13%
2023/12/28	2.2	327.59	3.9	320.71	318.00	-1.7	9,477	-0.02%
2023/12/27	0.2	324.92	5.1	318.87	324.50	-4.9	9,478	-0.05%
2023/12/26	4	309.25	3.1	307.63	311.00	0.9	9,542	0.01%
2023/12/25	0	0.00	1	309.50	309.50	-1	9,822	-0.01%
2023/12/22	2	306.25	4	306.13	307.00	-2	9,954	-0.02%
2023/12/21	8	296.50	8.1	297.55	301.50	0	10,189	0.00%
2023/12/20	3	303.33	1	302.00	299.50	2	10,278	0.02%
2023/12/19	1	297.50	3	301.33	302.50	-2	10,483	-0.02%
2023/12/18	1	294.50	2	300.00	299.50	-1	10,603	-0.01%
2023/12/15	3	302.50	0	0.00	298.00	3	10,803	0.03%
2023/12/14	2.1	306.17	8	309.50	306.00	-5.9	10,986	-0.05%
2023/12/13	7	303.59	4	301.30	300.50	3	11,067	0.03%
2023/12/12	4.1	308.66	1.1	309.79	306.50	3	11,063	0.03%
2023/12/11	2.1	307.26	2.2	308.65	308.00	-0.1	11,153	0.00%
2023/12/08	4.3	308.11	10	305.65	304.50	-5.7	11,191	-0.05%
2023/12/07	10.1	294.64	10.1	300.22	301.50	0	11,204	0.00%
2023/12/06	4.1	298.62	15.1	296.81	296.50	-11	11,269	-0.10%
2023/12/05	13.3	283.30	5	283.40	286.00	8.3	11,267	0.07%
2023/12/04	10.7	294.39	15	290.73	290.50	-4.3	11,225	-0.04%
2023/12/01	4.2	303.52	2	302.26	302.50	2.1	11,216	0.02%
2023/11/30	7.1	301.43	4	307.25	308.00	3	11,223	0.03%
2023/11/29	8.4	302.63	6	303.33	301.00	2.4	11,179	0.02%
2023/11/28	26	300.50	16	299.81	300.50	10	11,199	0.09%
2023/11/27	9.4	306.51	21	304.60	298.00	-11.6	11,295	-0.10%
2023/11/24	0.2	321.50	0	0.00	322.50	0.2	11,225	0.00%
2023/11/22	4.1	326.69	7	324.86	327.00	-2.9	11,240	-0.03%
2023/11/21	7.3	335.99	2.3	330.70	327.00	5	11,394	0.04%
2023/11/20	0	0.00	3	326.33	329.50	-3	11,601	-0.03%
2023/11/17	7	318.43	5	319.00	318.00	2	11,533	0.02%
2023/11/16	4	314.00	4	314.13	316.00	0	11,591	0.00%
2023/11/15	6.3	320.98	4	329.37	313.50	2.3	11,587	0.02%
2023/11/14	5	325.20	9	326.22	325.00	-4	11,556	-0.03%
2023/11/13	4	314.75	4	317.34	318.50	0	11,586	0.00%
2023/11/10	2	314.54	0	315.50	314.50	2	11,647	0.02%
2023/11/09	2	317.50	5	317.40	316.50	-3	11,745	-0.03%
2023/11/08	9.2	317.82	6	316.09	313.00	3.2	11,836	0.03%
2023/11/07	9	311.05	4	311.38	311.00	5	11,949	0.04%
2023/11/06	4	306.88	6.4	309.77	315.00	-2.4	12,182	-0.02%
2023/11/03	6	299.25	6	299.25	297.00	0	12,505	0.00%
2023/11/02	6	295.92	8	298.50	299.50	-2	12,747	-0.02%
2023/11/01	8	284.63	6	283.92	285.50	2	13,055	0.02%
2023/10/31	6.1	296.68	5	293.10	283.50	1.1	13,293	0.01%
2023/10/30	4	302.87	4	298.50	298.50	0	13,521	0.00%
2023/10/27	8	302.92	8	297.63	296.50	0	13,680	0.00%
2023/10/26	10.1	305.46	9	302.84	301.50	1.1	13,925	0.01%
2023/10/25	8.9	316.08	4	314.75	313.00	4.8	14,064	0.03%
2023/10/24	10	309.11	14	310.11	318.00	-4	14,224	-0.03%
2023/10/23	8	305.75	7	300.93	297.00	1	14,195	0.01%
2023/10/20	8	305.34	9	299.58	308.50	-1	14,432	-0.01%
2023/10/19	7.1	297.15	8	294.81	299.00	-1	14,621	-0.01%
2023/10/18	3.5	303.80	3	297.50	294.00	0.5	14,918	0.00%
2023/10/17	3.2	326.53	3	322.00	319.50	0.2	15,011	0.00%
2023/10/16	5	328.19	3	329.00	325.50	2	15,049	0.01%
2023/10/13	7	336.21	4	340.50	337.00	3	15,194	0.02%
2023/10/12	10	342.85	10	342.25	342.00	0	15,286	0.00%
2023/10/11	7.1	349.75	6	339.53	336.50	1.1	15,413	0.01%
2023/10/06	2.1	348.02	3	348.67	348.50	-0.9	15,690	-0.01%
2023/10/05	8	347.69	7	349.14	344.00	1	15,923	0.01%
2023/10/04	9.1	338.70	6	339.00	345.00	3.1	15,976	0.02%
2023/10/03	3	345.00	7	343.36	340.00	-4	15,965	-0.03%
2023/10/02	8	345.31	8	344.56	342.50	0	16,091	0.00%
2023/09/28	5	330.60	9.1	335.59	341.00	-4.1	16,017	-0.03%
2023/09/27	5	314.72	7	313.86	321.00	-2	15,898	-0.01%
2023/09/26	14	313.36	14.1	314.23	313.50	-0.1	15,995	0.00%
2023/09/25	5	296.70	5	299.20	297.00	0	16,091	0.00%
2023/09/22	18	293.75	26	289.79	297.50	-8	16,369	-0.05%
2023/09/21	16	274.82	17	278.29	280.00	-1	16,169	-0.01%
2023/09/20	9.2	281.40	7.1	281.67	281.00	2.1	16,119	0.01%
2023/09/19	17	288.84	11	283.09	278.00	6	16,033	0.04%
2023/09/18	11.2	298.23	11	300.95	293.50	0.2	15,942	0.00%
2023/09/15	2	317.00	3	319.01	320.00	-1	15,953	-0.01%
2023/09/14	9	315.06	9	317.28	318.00	0	16,122	0.00%
2023/09/13	4	304.38	4	299.13	304.00	0	16,333	0.00%
2023/09/12	4	308.77	2.4	307.26	306.00	1.6	16,622	0.01%
2023/09/11	4	330.50	3.1	307.24	311.50	1	16,910	0.01%
2023/09/08	5.1	344.06	3	336.50	337.00	2.1	16,934	0.01%
2023/09/07	6	337.67	6	340.08	342.00	0	17,183	0.00%
2023/09/06	8	340.63	24.1	343.04	343.50	-16.1	17,207	-0.09%
2023/09/05	3.1	326.48	4	328.13	330.50	-0.9	17,309	-0.01%
2023/09/04	2	328.25	4	328.75	328.50	-2	17,401	-0.01%
2023/09/01	9.1	332.64	6	328.75	329.00	3.1	17,523	0.02%
2023/08/31	10.1	324.92	11	332.91	334.50	-0.9	17,651	-0.01%
2023/08/30	9	340.61	3	335.50	335.50	6	17,734	0.03%
2023/08/29	7	339.78	4	338.00	335.00	3	17,933	0.02%
2023/08/28	9.1	344.82	3.2	340.03	338.50	5.9	18,015	0.03%
2023/08/25	12.3	356.93	5	355.00	354.00	7.3	18,063	0.04%
2023/08/24	6.5	375.68	7.5	387.42	387.00	-1.1	17,950	-0.01%
2023/08/23	2	356.50	3	364.50	356.00	-1	17,909	-0.01%
2023/08/22	6	358.00	7	353.64	350.50	-1	18,218	-0.01%
2023/08/21	10	352.65	8	355.13	353.50	2	18,518	0.01%
2023/08/18	9	360.10	10	359.65	352.00	-1	18,472	-0.01%
2023/08/17	8	358.69	8	352.06	363.00	0	18,342	0.00%
2023/08/16	8	342.57	12	343.92	350.00	-4	18,270	-0.02%
2023/08/15	5	339.70	7.1	340.72	343.50	-2.1	18,323	-0.01%
2023/08/14	4.1	319.02	3	320.00	319.00	1.1	18,425	0.01%
2023/08/11	9	317.28	17	318.24	321.00	-8	18,409	-0.04%
2023/08/10	17.1	328.44	5	324.20	314.50	12.1	18,368	0.07%
2023/08/09	21.2	360.60	18	356.49	349.00	3.2	18,241	0.02%
2023/08/08	8	353.69	8	356.25	358.00	0	17,976	0.00%
2023/08/07	34.2	349.54	24.4	348.93	349.50	9.8	17,883	0.05%
2023/08/04	22	337.75	29.2	328.20	338.00	-7.2	17,657	-0.04%
2023/08/02	20	322.67	20	327.23	315.50	0	17,537	0.00%
2023/08/01	9	325.50	8	327.75	328.00	1	17,424	0.01%
2023/07/31	20.6	352.98	17	348.00	322.00	3.6	17,773	0.02%
2023/07/28	13	342.34	16.5	342.79	352.00	-3.5	17,986	-0.02%
2023/07/27	14.8	354.25	13	352.27	340.00	1.8	17,903	0.01%
2023/07/26	9	346.33	6	345.75	343.50	3	17,910	0.02%
2023/07/25	17.1	352.64	22	353.43	340.50	-4.9	17,963	-0.03%
2023/07/24	19	349.76	14	349.39	344.00	5	17,926	0.03%
2023/07/21	9	317.00	13	326.84	339.00	-4	17,679	-0.02%
2023/07/20	10	301.70	16.3	306.13	308.50	-6.3	17,321	-0.04%
2023/07/19	4	293.62	4	293.13	291.50	0	17,096	0.00%
2023/07/18	7	290.00	7	291.42	293.00	0	17,121	0.00%
2023/07/17	5.1	284.98	6.1	285.52	285.00	-1	17,009	-0.01%
2023/07/14	13.1	293.19	9	293.94	293.50	4.1	16,859	0.02%
2023/07/13	29.1	297.65	29	297.76	288.00	0.1	16,774	0.00%
2023/07/12	17	289.38	14	290.18	287.50	3	16,420	0.02%
2023/07/11	16	280.31	15	285.00	283.50	1	16,252	0.01%
2023/07/10	2	273.01	3	280.50	273.00	-1	16,127	-0.01%
2023/07/07	14	277.96	12.5	273.18	270.00	1.5	16,187	0.01%
2023/07/06	5	276.98	8	274.69	273.50	-3	16,032	-0.02%
2023/07/05	12	282.25	5	281.70	280.50	7	15,958	0.04%
2023/07/04	7.1	291.73	16	291.28	292.00	-8.9	15,805	-0.06%
2023/07/03	32	288.52	26	290.25	293.00	6	15,627	0.04%
2023/06/30	18	258.50	16.1	263.45	271.00	1.9	15,257	0.01%
2023/06/29	6	246.25	6	245.25	246.50	0	14,969	0.00%
2023/06/28	5	240.71	13	241.00	241.50	-8	15,263	-0.05%
2023/06/27	4	245.50	7	237.93	235.00	-3	15,506	-0.02%
2023/06/26	7	244.15	7	246.21	250.00	0	15,806	0.00%
2023/06/21	8	251.44	7	251.65	249.50	1	15,760	0.01%
2023/06/20	5	251.81	4	253.50	252.00	1	16,021	0.01%
2023/06/19	12.5	252.04	7.1	254.86	254.50	5.4	16,419	0.03%
2023/06/16	7	242.16	9.1	243.52	247.00	-2.1	16,302	-0.01%
2023/06/15	5	232.30	9.3	232.16	237.00	-4.3	16,089	-0.03%
2023/06/14	10	221.40	8	222.38	224.00	2	15,750	0.01%
2023/06/13	10	215.80	24	219.31	219.50	-14	15,654	-0.09%
2023/06/12	17	206.24	6	206.75	205.50	11	15,370	0.07%
2023/06/09	5	209.00	9	209.11	209.50	-4	15,293	-0.03%
2023/06/08	6	203.00	5	201.30	200.50	1	15,073	0.01%
2023/06/07	8	206.56	7	207.71	208.00	1	14,973	0.01%
2023/06/06	2	203.75	7.1	203.00	203.50	-5.1	14,812	-0.03%
2023/06/05	10.1	198.89	8	200.13	200.00	2.1	14,614	0.01%
2023/06/02	15	205.27	8	204.44	202.00	7	14,364	0.05%
2023/06/01	5	204.60	6.3	202.47	207.00	-1.3	14,049	-0.01%
2023/05/31	8	198.32	3.1	199.90	197.50	4.9	13,851	0.04%
2023/05/30	7.3	202.09	4	201.25	201.50	3.3	13,707	0.02%
2023/05/29	17.1	208.50	17	206.88	206.00	0.1	13,717	0.00%
2023/05/26	30	205.13	27	205.61	208.00	3	13,795	0.02%
2023/05/25	17	196.71	19	196.55	197.50	-2	13,401	-0.01%
2023/05/24	0	0.00	17	185.56	187.00	-17	12,993	-0.13%
2023/05/23	7	182.21	6	182.00	182.50	1	12,930	0.01%
2023/05/22	15	181.40	7	183.72	182.50	8	12,861	0.06%
2023/05/19	7.1	182.77	24	184.56	184.00	-16.9	12,758	-0.13%
2023/05/18	17	184.38	7.1	184.57	186.00	9.9	12,576	0.08%
2023/05/17	19	179.32	36	177.85	178.00	-17	12,319	-0.14%
2023/05/16	40	176.45	30	174.05	175.50	10	12,170	0.08%
2023/05/15	6	170.50	4	171.00	171.00	2	11,977	0.02%
2023/05/12	3	173.67	2	175.25	177.50	1	11,896	0.01%
2023/05/11	5.3	175.58	8	175.75	174.50	-2.7	11,760	-0.02%
2023/05/10	25	178.90	2	179.00	178.50	23	11,609	0.20%
2023/05/09	20	180.35	25	182.62	183.00	-5	11,432	-0.04%
2023/05/08	29	182.17	11	183.32	181.50	18	11,312	0.16%
2023/05/05	25.1	178.63	24	180.50	181.00	1.1	11,073	0.01%
2023/05/04	11	173.27	13	173.23	175.50	-2	10,617	-0.02%
2023/05/03	21	165.24	19	164.89	163.00	2	10,134	0.02%
2023/05/02	14	164.54	23	161.85	166.00	-9	10,026	-0.09%
2023/04/28	20	154.58	18.5	153.97	157.50	1.5	9,717	0.02%
2023/04/27	9	151.56	7.2	152.50	153.50	1.8	9,459	0.02%
2023/04/26	0	0.00	2	143.75	146.00	-2	9,136	-0.02%
2023/04/25	2	143.25	2	140.75	141.50	0	9,007	0.00%
2023/04/24	8.7	145.53	2	144.00	144.00	6.7	8,916	0.08%
2023/04/21	6	145.17	33	145.26	143.00	-27	8,814	-0.31%
2023/04/20	11	147.00	9	147.22	147.50	2	8,651	0.02%
2023/04/19	11	150.95	8	153.00	151.00	3	8,530	0.04%
2023/04/18	19	151.84	1	151.50	152.50	18	8,516	0.21%
2023/04/17	4	154.13	13	157.12	156.00	-9	8,347	-0.11%
2023/04/14	5	153.70	4	153.50	153.00	1	8,208	0.01%
2023/04/13	1	148.00	0	0.00	149.50	1	8,043	0.01%
2023/04/12	18	154.81	5	156.20	154.50	13	7,957	0.16%
2023/04/11	4	149.50	3	150.17	149.50	1	7,732	0.01%
2023/04/10	1	147.50	8	147.06	148.50	-7	7,604	-0.09%
2023/04/07	6	143.33	4	144.50	144.50	2	7,470	0.03%
2023/04/06	3	142.50	3	141.83	142.00	0	7,388	0.00%
2023/03/31	1	140.50	2	141.25	141.00	-1	7,282	-0.01%
2023/03/30	12	142.63	2	144.75	142.00	10	7,269	0.14%
2023/03/29	7	142.43	11	142.55	142.50	-4	7,205	-0.06%
2023/03/28	5	142.00	13	140.62	142.00	-8	6,912	-0.12%
2023/03/27	7	144.79	4	148.50	148.50	3	6,662	0.05%
2023/03/24	6	140.25	7	140.43	142.50	-1	6,298	-0.02%
2023/03/23	12	138.75	7	139.14	138.50	5	6,175	0.08%
2023/03/22	11	131.50	12.2	132.97	136.50	-1.2	5,757	-0.02%
2023/03/21	2.1	123.62	4	125.75	126.50	-1.9	5,149	-0.04%
2023/03/20	2	120.00	11.3	120.12	119.00	-9.3	4,971	-0.19%
2023/03/17	0.3	116.00	1	116.00	115.50	-0.7	4,812	-0.01%
2023/03/16	1	115.50	3	117.33	115.00	-2	4,838	-0.04%
2023/03/15	2	115.25	2.1	114.92	114.50	-0.1	5,047	0.00%
2023/03/14	6	111.00	2	110.00	109.50	4	5,272	0.08%
2023/03/13	1.1	111.16	1	111.00	112.50	0.1	5,747	0.00%
2023/03/10	3	113.50	0	0.00	113.50	3	5,772	0.05%
2023/03/09	1	117.50	0	0.00	117.50	1	5,772	0.02%
2023/03/08	1	117.50	0	0.00	119.00	1	5,795	0.02%
2023/03/07	2	118.25	1.1	117.55	118.00	0.9	5,778	0.02%
2023/03/06	1	119.00	40	118.50	119.50	-39	5,804	-0.67%
2023/03/03	2	120.50	0	0.00	118.50	2	5,809	0.03%
2023/02/24	43	121.97	9	121.39	120.50	34	6,042	0.56%
2023/02/22	5	112.50	0	0.00	115.00	5	5,678	0.09%
2023/02/17	2	117.00	2	115.00	114.50	0	5,774	0.00%
2023/02/15	0	0.00	4	115.38	115.00	-4	5,991	-0.07%
2023/02/14	0	0.00	2	116.00	115.50	-2	5,955	-0.03%
2023/02/13	2	116.00	2	117.00	117.50	0	5,961	0.00%
2023/02/10	3	115.17	7	116.00	115.50	-4	5,934	-0.07%
2023/02/09	1	116.50	11	116.50	116.00	-10	5,894	-0.17%
2023/02/08	2.1	114.05	2	115.25	115.00	0.1	5,839	0.00%
2023/02/06	0	0.00	1	111.00	111.50	-1	5,778	-0.02%
2023/02/03	2	112.75	6	112.50	112.00	-4	5,698	-0.07%
2023/02/02	12	108.42	1	110.50	112.00	11	5,683	0.19%
2023/02/01	2	105.25	0	0.00	107.50	2	5,661	0.04%
2023/01/31	1	106.00	0	0.00	106.00	1	5,633	0.02%
2023/01/17	1	108.00	0	0.00	108.50	1	5,685	0.02%
2023/01/11	1	110.00	0	0.00	110.50	1	5,982	0.02%
2023/01/06	2	106.25	2	107.50	107.50	0	6,241	0.00%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2023/01/04	5	112.50	0	0.00	112.00	5	6,428	0.08%
2022/12/28	0	0.00	1	109.50	108.50	-1	7,231	-0.01%
2022/12/23	1	111.00	2	110.50	111.00	-1	7,421	-0.01%
2022/12/22	1	111.00	2	110.75	113.00	-1	7,479	-0.01%
2022/12/20	2	111.00	5	112.40	111.50	-3	7,465	-0.04%
2022/12/19	1	112.00	0	0.00	112.00	1	7,423	0.01%
2022/12/16	2	115.50	1	116.50	115.00	1	7,354	0.01%
2022/12/15	2	117.25	0	0.00	116.50	2	7,274	0.03%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/13	2	114.25	0	0.00	114.00	2	7,378	0.03%
2022/12/12	3	115.17	3	115.50	114.50	0	7,364	0.00%
2022/12/09	2	114.00	4	114.13	115.50	-2	7,331	-0.03%
2022/12/08	4	112.25	3	112.83	113.50	1	7,301	0.01%
2022/12/07	8	117.44	2	115.00	112.50	6	7,291	0.08%
2022/12/06	5	126.60	6	124.75	124.00	-1	7,067	-0.01%
2022/12/05	3	124.33	13	125.04	127.00	-10	6,830	-0.15%
2022/12/02	1	116.50	8	115.13	115.50	-7	6,412	-0.11%
2022/12/01	4	115.13	6	114.42	114.50	-2	6,418	-0.03%
2022/11/30	2	112.25	1	111.50	113.00	1	6,380	0.02%
2022/11/29	0	0.00	2	111.50	112.00	-2	6,350	-0.03%
2022/11/28	6	111.92	13	111.65	111.50	-7	6,341	-0.11%
2022/11/24	3	111.17	7.1	109.99	111.00	-4.1	6,331	-0.06%
2022/11/23	9	110.44	8	109.88	110.00	1	6,288	0.02%
2022/11/22	4.1	106.65	1	105.00	106.00	3.1	6,203	0.05%
2022/11/21	1	103.00	12	103.58	104.00	-11	6,102	-0.18%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	4	102.38	1	102.50	102.00	3	6,146	0.05%
2022/11/15	8	101.94	2	101.00	102.00	6	6,109	0.10%
2022/11/14	5	106.00	1	105.00	104.50	4	6,180	0.06%
2022/11/11	1	110.50	2	109.50	110.00	-1	6,032	-0.02%
2022/11/10	2	106.25	0	0.00	106.00	2	5,932	0.03%
2022/11/09	10	110.00	7.2	108.66	108.00	2.9	6,009	0.05%
2022/11/08	5.1	106.80	0	0.00	106.00	5.1	6,054	0.08%
2022/11/07	1.1	107.55	1	108.00	107.50	0.1	6,090	0.00%
2022/11/04	1	105.50	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	1	105.50	106.50	-1	6,505	-0.02%
2022/11/02	4	103.00	4	104.13	104.00	0	6,677	0.00%
2022/10/31	1	104.00	2	102.75	102.00	-1	7,005	-0.01%
2022/10/28	2	101.75	2	101.00	101.00	0	7,098	0.00%
2022/10/27	6	99.27	7	98.89	99.90	-1	7,025	-0.01%
2022/10/26	3	93.77	2	93.60	93.60	1	6,961	0.01%
2022/10/25	3	94.90	9	94.40	94.50	-6	7,021	-0.09%
2022/10/21	10	96.12	9	95.43	95.40	1	7,232	0.01%
2022/10/20	16	99.31	13	98.09	98.80	3	7,298	0.04%
2022/10/19	2	101.50	6	102.17	100.50	-4	7,443	-0.05%
2022/10/18	8	101.88	6	102.58	101.50	2	7,728	0.03%
2022/10/17	9	100.17	3	101.00	101.50	6	7,676	0.08%
2022/10/14	10	108.00	7	106.14	105.00	3	7,668	0.04%
2022/10/13	2	106.75	0	0.00	103.50	2	7,679	0.03%
2022/10/12	1	103.50	3	106.00	107.00	-2	7,677	-0.03%
2022/10/11	1	105.50	1	103.50	104.00	0	7,667	0.00%
2022/10/07	4	112.25	8	111.56	110.50	-4	7,651	-0.05%
2022/10/06	15	114.87	3	114.83	116.00	12	7,630	0.16%
2022/10/05	6	119.92	13	119.00	119.50	-7	7,570	-0.09%
2022/10/04	5	113.50	4	111.13	114.00	1	7,428	0.01%
2022/10/03	1	108.00	0	0.00	108.00	1	7,618	0.01%
2022/09/30	3	108.17	0	0.00	111.50	3	7,715	0.04%
2022/09/29	2	111.50	3	109.33	108.00	-1	7,874	-0.01%
2022/09/28	1	110.50	0	0.00	109.00	1	7,978	0.01%
2022/09/27	2	112.50	3	112.83	116.00	-1	7,948	-0.01%
2022/09/26	3	112.33	0	0.00	111.00	3	8,022	0.04%
2022/09/23	0	0.00	3	115.83	115.50	-3	8,156	-0.04%
2022/09/21	0	0.00	3	116.50	116.00	-3	8,174	-0.04%
2022/09/20	2	116.25	3	116.17	117.00	-1	8,159	-0.01%
2022/09/16	1	114.50	1	113.50	113.50	0	8,157	0.00%
2022/09/15	0	0.00	2	113.50	113.50	-2	8,205	-0.02%
2022/09/14	3	110.33	0	0.00	113.50	3	8,289	0.04%
2022/09/13	5	114.40	6	113.83	113.00	-1	8,435	-0.01%
2022/09/12	2	112.00	3	111.33	112.00	-1	8,485	-0.01%
2022/09/08	6	105.92	5	107.40	107.50	1	8,486	0.01%
2022/09/07	2	106.00	1	105.50	105.50	1	8,494	0.01%
2022/09/05	1	104.50	0	0.00	103.50	1	8,586	0.01%
2022/09/01	1	104.50	1	106.00	105.50	0	8,692	0.00%
2022/08/26	1	111.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	2	113.75	1	116.50	112.00	1	8,989	0.01%
2022/08/23	0	0.00	1	118.00	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	1	117.00	117.00	-1	9,174	-0.01%
2022/08/19	7	118.79	4	118.75	117.00	3	9,415	0.03%
2022/08/18	3	119.17	2	119.00	119.50	1	9,735	0.01%
2022/08/17	5	119.00	1	119.50	119.00	4	10,238	0.04%
2022/08/16	8	118.00	12	121.29	119.00	-4	10,639	-0.04%
2022/08/15	5	119.60	6	119.58	119.50	-1	10,651	-0.01%
2022/08/12	1	113.50	10	115.80	117.50	-9	10,695	-0.08%
2022/08/11	4	113.25	3	113.83	114.50	1	10,707	0.01%
2022/08/10	13	115.85	3	113.17	112.50	10	10,693	0.09%
2022/08/09	12.1	118.92	18	119.42	119.00	-6	10,339	-0.06%
2022/08/08	10	115.65	16	116.31	118.00	-6	10,169	-0.06%
2022/08/05	12	112.29	3	112.33	112.50	9	10,008	0.09%
2022/08/04	1	112.50	1	112.00	113.00	0	9,857	0.00%
2022/08/03	0	0.00	2	113.75	115.00	-2	9,804	-0.02%
2022/08/02	1	112.50	3	113.83	115.00	-2	9,884	-0.02%
2022/08/01	9	117.44	8	115.07	115.50	1	9,904	0.01%
2022/07/29	0	0.00	5	117.60	118.00	-5	9,828	-0.05%
2022/07/28	8	115.25	10	117.30	117.00	-2	9,825	-0.02%
2022/07/27	5	115.50	10	114.70	116.00	-5	9,627	-0.05%
2022/07/26	9	113.78	12	113.54	114.00	-3	9,545	-0.03%
2022/07/25	4	108.38	21	110.00	112.50	-17	9,366	-0.18%
2022/07/22	1	103.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	1	103.50	2	104.75	105.50	-1	9,142	-0.01%
2022/07/20	10	106.15	1.2	106.67	105.00	8.8	9,118	0.10%
2022/07/18	1.2	102.67	3	103.67	104.00	-1.8	9,222	-0.02%
2022/07/15	4	100.88	3	101.33	101.00	1	9,329	0.01%
2022/07/14	6	100.50	3	99.67	101.00	3	9,371	0.03%
2022/07/13	5	98.80	10	98.54	96.80	-5	9,530	-0.05%
2022/07/12	5	96.08	1	95.70	96.00	4	9,385	0.04%
2022/07/11	15	98.38	13	97.56	98.40	2	9,361	0.02%
2022/07/08	4	96.10	8	93.93	96.10	-4	9,174	-0.04%
2022/07/07	3	86.73	5	84.78	87.40	-2	9,072	-0.02%
2022/07/06	3.1	84.56	3	85.67	82.60	0.1	8,964	0.00%
2022/07/05	1	87.10	1	85.00	87.20	0	9,052	0.00%
2022/07/04	0	0.00	1	85.70	85.30	-1	9,143	-0.01%
2022/07/01	4	92.58	4	90.80	86.90	0	9,169	0.00%
2022/06/29	0	0.00	1	97.00	97.10	-1	9,182	-0.01%
2022/06/28	5	99.84	5	98.62	98.60	0	9,461	0.00%
2022/06/27	9	99.01	12	100.29	99.90	-3	10,427	-0.03%
2022/06/24	3	95.10	3	94.50	95.40	0	10,640	0.00%
2022/06/23	5	93.52	5	94.04	93.90	0	10,989	0.00%
2022/06/22	9	94.56	6	96.67	92.60	3	11,371	0.03%
2022/06/21	12	96.46	14	96.65	98.10	-2	11,436	-0.02%
2022/06/20	14	99.69	17	99.89	98.00	-3	11,817	-0.03%
2022/06/17	7	103.57	4	103.75	103.00	3	12,397	0.02%
2022/06/16	11	106.18	13	108.42	103.50	-2	12,956	-0.02%
2022/06/15	6	106.92	6	107.92	106.00	0	13,337	0.00%
2022/06/14	7	105.93	6	108.00	108.00	1	13,563	0.01%
2022/06/13	0	0.00	4	104.25	106.00	-4	13,810	-0.03%
2022/06/09	3	105.17	3	105.33	105.00	0	14,408	0.00%
2022/06/08	2	107.25	2	107.50	107.50	0	14,810	0.00%
2022/06/07	8	106.44	2	108.00	108.00	6	15,523	0.04%
2022/06/06	14	110.46	7	111.79	111.00	7	15,767	0.04%
2022/06/02	4	112.88	23	113.96	112.00	-19	16,055	-0.12%
2022/06/01	2	113.75	2	113.50	112.50	0	16,225	0.00%
2022/05/31	41	112.83	5.3	113.25	113.00	35.7	16,439	0.22%
2022/05/30	2	115.00	33	114.00	114.50	-31	16,554	-0.19%
2022/05/27	42	115.85	24	117.10	113.50	18	16,680	0.11%
2022/05/26	18	118.81	10	118.10	117.00	8	16,551	0.05%
2022/05/25	24	114.58	36	115.21	118.00	-12	16,330	-0.07%
2022/05/24	14	114.11	15.1	112.97	109.00	-1.1	16,110	-0.01%
2022/05/23	1	113.00	1	112.50	112.00	0	16,307	0.00%
2022/05/20	2	111.25	7	109.93	109.50	-5	16,605	-0.03%
2022/05/19	5	108.40	7	108.07	111.00	-2	16,725	-0.01%
2022/05/18	9	108.22	16	108.88	109.00	-7	17,036	-0.04%
2022/05/17	8.1	105.26	5	105.00	105.00	3.1	17,376	0.02%
2022/05/16	1	106.50	0	0.00	104.50	1	17,465	0.01%
2022/05/13	1	103.50	6	104.33	105.00	-5	17,601	-0.03%
2022/05/12	8	102.69	3.1	102.16	102.00	5	17,747	0.03%
2022/05/11	4	104.50	4	103.88	103.50	0	18,072	0.00%
2022/05/10	2.1	104.54	3	102.17	105.50	-1	18,149	-0.01%
2022/05/09	7	101.71	3	101.83	101.00	4	18,376	0.02%
2022/05/06	2	105.00	3	105.17	105.50	-1	18,654	-0.01%
2022/05/05	3	108.00	3	108.33	108.00	0	18,938	0.00%
2022/05/04	16	105.88	2	105.00	105.00	14	19,012	0.07%
2022/05/03	2	107.75	5	107.58	106.00	-3	19,277	-0.02%
2022/04/29	2	105.74	3	106.17	104.50	-1	19,729	0.00%
2022/04/28	3	102.00	6.2	102.84	103.50	-3.2	20,507	-0.02%
2022/04/27	21	101.33	35.4	101.01	104.00	-14.4	21,072	-0.07%
2022/04/26	3.2	106.34	3	105.17	103.00	0.2	21,428	0.00%
2022/04/25	17	104.82	6.1	104.76	105.00	10.9	21,669	0.05%
2022/04/22	5.1	109.41	5	109.30	107.00	0.1	21,647	0.00%
2022/04/21	9.2	112.22	11	111.64	113.50	-1.8	21,616	-0.01%
2022/04/20	5	107.90	4	107.87	107.50	1	21,379	0.00%
2022/04/19	12	108.96	29	107.83	106.00	-17	21,257	-0.08%
2022/04/18	8	104.00	3	104.67	103.50	5	20,999	0.02%
2022/04/15	10	105.70	6	107.00	104.50	4	20,972	0.02%
2022/04/14	3	107.17	6	106.75	108.00	-3	20,931	-0.01%
2022/04/13	8	105.25	2	105.25	105.50	6	20,946	0.03%
2022/04/12	9	107.94	16	108.03	105.50	-7	20,977	-0.03%
2022/04/11	8.2	107.24	13	108.81	106.50	-4.8	20,947	-0.02%
2022/04/08	15	113.47	18	111.72	112.00	-3	20,789	-0.01%
2022/04/07	14	113.25	11	113.91	111.00	3	20,651	0.01%
2022/04/06	10	113.10	14	113.64	113.00	-4	20,526	-0.02%
2022/04/01	18	114.33	12	114.42	114.50	6	20,440	0.03%
2022/03/31	21	118.67	16	117.53	116.50	5	20,269	0.02%
2022/03/30	53	120.94	79	122.03	117.00	-26	19,995	-0.13%
2022/03/29	26	118.21	17	117.94	116.50	9	19,004	0.05%
2022/03/28	58	118.76	63	117.66	119.00	-5	18,706	-0.03%
2022/03/25	65	113.86	56	114.27	117.00	9	18,350	0.05%
2022/03/24	21	112.55	8.1	113.43	111.50	12.9	17,934	0.07%
2022/03/23	15	117.37	23	116.04	115.00	-8	17,788	-0.04%
2022/03/22	23.1	116.07	30.1	116.77	118.00	-7	17,269	-0.04%
2022/03/21	22.3	110.49	32	111.98	112.50	-9.7	16,587	-0.06%
2022/03/18	28	109.63	34	108.63	110.00	-6	15,987	-0.04%
2022/03/17	10.1	106.25	9	106.33	106.50	1.1	15,551	0.01%
2022/03/16	7	106.14	6	107.50	106.00	1	15,400	0.01%
2022/03/15	31	109.71	16	111.44	106.00	15	15,788	0.10%
2022/03/14	18	119.47	25.1	120.37	117.00	-7.1	15,461	-0.05%
2022/03/11	51	121.65	82.5	122.47	122.50	-31.5	15,218	-0.21%
2022/03/10	97.1	121.61	30	119.62	119.50	67.1	14,819	0.45%
2022/03/09	14	111.07	18	112.64	116.00	-4	14,134	-0.03%
2022/03/08	11	107.18	26	108.15	105.50	-15	13,742	-0.11%
2022/03/07	18.1	108.15	2	106.50	105.50	16.1	13,508	0.12%
2022/03/04	9	113.94	10	114.05	113.00	-1	13,440	-0.01%
2022/03/03	6	110.42	16	112.00	112.00	-10	13,288	-0.08%
2022/03/02	15	110.20	4	107.63	108.50	11	13,178	0.08%
2022/03/01	2	110.75	3	111.50	111.00	-1	13,077	-0.01%
2022/02/25	9	112.55	7	111.14	110.00	2	13,177	0.02%
2022/02/24	15	113.93	15	113.87	113.00	0	13,279	0.00%
2022/02/23	87	116.09	75	113.40	114.50	12	13,465	0.09%
2022/02/22	9	110.22	15	110.37	110.00	-6	13,330	-0.05%
2022/02/21	29	112.55	20	109.53	110.00	9	13,121	0.07%
2022/02/18	16	111.63	12	110.67	114.00	4	12,934	0.03%
2022/02/17	7	108.00	12	111.17	112.50	-5	12,625	-0.04%
2022/02/16	1	105.50	1	102.50	103.00	0	12,365	0.00%
2022/02/15	16	106.50	16	105.22	103.00	0	12,811	0.00%
2022/02/14	4	106.00	7	106.29	105.50	-3	13,044	-0.02%
2022/02/11	13	107.08	14	106.36	106.00	-1	13,289	-0.01%
2022/02/10	3	103.50	2	103.25	104.00	1	13,683	0.01%
2022/02/09	17	103.06	17	104.24	106.00	0	13,551	0.00%
2022/02/08	10	98.76	12	99.45	101.50	-2	13,291	-0.02%
2022/02/07	28	92.74	28.1	93.34	95.40	-0.1	12,990	0.00%
2022/01/26	9.1	91.85	10	92.41	92.80	-1	12,748	-0.01%
2022/01/25	54	94.52	56	93.97	92.30	-2	12,853	-0.02%
2022/01/24	43	96.92	40	96.25	95.00	3	12,721	0.02%
2022/01/21	68	100.67	76	98.70	99.20	-8	12,384	-0.06%
2022/01/20	47	96.61	39	96.44	98.00	8	11,863	0.07%
2022/01/19	40	95.05	43.1	94.66	95.70	-3.1	11,540	-0.03%
2022/01/18	5	91.72	21	90.94	91.20	-16	11,474	-0.14%
2022/01/17	3	88.90	14	89.00	89.20	-11	11,991	-0.09%
2022/01/14	15	83.31	10	82.88	83.90	5	13,041	0.04%
2022/01/12	0	0.00	3	86.77	87.00	-3	13,220	-0.02%
2022/01/11	3	87.40	4	87.40	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	3	87.33	87.40	-3	13,273	-0.02%
2022/01/07	3	89.10	6	86.53	86.30	-3	13,285	-0.02%
2022/01/06	2	87.80	3	87.97	89.50	-1	13,263	-0.01%
2022/01/05	4	89.68	5	89.48	90.20	-1	13,306	-0.01%
2022/01/04	1	89.90	2	90.50	88.80	-1	13,290	-0.01%
2022/01/03	4	89.70	6	89.32	89.00	-2	13,260	-0.02%
2021/12/30	3	88.83	3	88.33	88.20	0	13,268	0.00%
2021/12/29	4	88.50	4	88.88	88.70	0	13,371	0.00%
2021/12/28	1	88.20	2	88.30	87.70	-1	13,504	-0.01%
2021/12/24	1	87.70	0	0.00	87.70	1	13,957	0.01%
2021/12/23	1	87.60	2	87.30	87.00	-1	14,098	-0.01%
2021/12/22	1	86.80	1	86.50	87.10	0	14,289	0.00%
2021/12/21	1	85.20	2	84.80	86.00	-1	14,801	-0.01%
2021/12/20	5	85.28	1	86.30	85.10	4	15,089	0.03%
2021/12/17	1	88.30	0	0.00	86.90	1	15,701	0.01%
2021/12/16	6	88.10	5	88.44	89.20	1	16,278	0.01%
2021/12/15	3	86.83	2	85.90	86.70	1	16,645	0.01%
2021/12/14	2	87.60	0	0.00	87.00	2	16,959	0.01%
2021/12/13	3	87.97	0	0.00	89.10	3	17,018	0.02%
2021/12/10	1	87.60	7	88.66	87.80	-6	16,987	-0.04%
2021/12/09	21	92.90	20	92.08	88.70	1	16,870	0.01%
2021/12/08	2	89.10	1	89.50	89.30	1	16,151	0.01%
2021/12/07	1	87.70	5	87.80	87.60	-4	16,191	-0.02%
2021/12/06	2	88.00	1	87.40	89.20	1	16,177	0.01%
2021/12/03	4	87.70	14	88.41	87.70	-10	16,217	-0.06%
2021/12/02	6.1	86.86	5	88.06	86.00	1.1	16,447	0.01%
2021/12/01	11	88.85	17	88.51	88.50	-6	16,551	-0.04%
2021/11/30	7	87.94	12	88.20	88.40	-5	16,673	-0.03%
2021/11/29	16	86.26	10	85.30	86.50	6	16,724	0.04%
2021/11/26	5	84.52	6	84.57	85.40	-1	16,819	-0.01%
2021/11/25	20	86.19	8	85.35	85.80	12	16,717	0.07%
2021/11/24	11.1	88.64	8	87.63	87.30	3.1	16,584	0.02%
2021/11/23	27	90.24	35	90.25	89.50	-8	16,358	-0.05%
2021/11/22	48	89.31	48	89.31	88.40	0	15,994	0.00%
2021/11/19	40	87.95	35	88.22	87.60	5	15,509	0.03%
2021/11/18	3	83.67	28	83.10	83.50	-25	15,085	-0.17%
2021/11/17	7	82.39	7	82.46	82.50	0	14,939	0.00%
2021/11/16	12	81.09	9	81.53	82.00	3	14,907	0.02%
2021/11/15	49	81.39	37	81.02	81.20	12	14,880	0.08%
2021/11/12	40	83.22	38	83.03	81.50	2	14,743	0.01%
2021/11/11	26	88.93	29.1	90.16	89.40	-3.1	14,245	-0.02%
2021/11/10	16	87.39	26	87.71	88.40	-10	14,017	-0.07%
2021/11/09	18	86.42	32	86.18	87.50	-14	13,647	-0.10%
2021/11/08	0	0.00	8	80.01	80.40	-8	12,955	-0.06%
2021/11/05	0	0.00	3	80.23	80.90	-3	13,030	-0.02%
2021/11/04	0	0.00	6.1	80.37	80.10	-6.1	13,254	-0.05%
2021/11/03	6	81.18	5	81.06	81.30	1	13,560	0.01%
2021/11/02	20	82.43	24.5	81.15	80.20	-4.5	13,624	-0.03%
2021/11/01	18	82.84	14	82.60	82.20	4	13,410	0.03%
2021/10/29	18.1	82.13	20	82.23	82.90	-1.9	13,341	-0.01%
2021/10/28	45	82.16	30	82.04	81.00	15	13,297	0.11%
2021/10/27	20	80.64	11	81.54	82.10	9	13,022	0.07%
2021/10/26	10	81.56	24	81.45	82.10	-14	12,753	-0.11%
2021/10/25	56	84.71	35.2	84.94	84.30	20.8	12,388	0.17%
2021/10/22	40	83.06	65	82.86	85.00	-25	11,636	-0.21%
2021/10/21	17	78.00	19	78.17	77.30	-2	10,514	-0.02%
2021/10/20	7	76.01	0	0.00	75.50	7	10,320	0.07%
2021/10/19	4	74.50	0	0.00	75.60	4	10,344	0.04%
2021/10/18	12	73.22	2	73.35	73.10	10	10,344	0.10%
2021/10/15	2	72.85	0	0.00	72.90	2	10,439	0.02%
2021/10/14	1	72.50	0	0.00	71.40	1	10,632	0.01%
2021/10/13	5	72.90	7	74.53	71.80	-2	10,700	-0.02%
2021/10/12	6	73.93	3.1	74.37	73.00	2.9	10,765	0.03%
2021/10/08	2	76.00	0	0.00	75.90	2	10,816	0.02%
2021/10/07	3	76.76	0	0.00	76.50	3	10,886	0.03%
2021/10/06	2	74.75	5	73.96	73.80	-3	11,078	-0.03%
2021/10/05	0	0.00	3	72.23	75.60	-3	11,232	-0.03%
2021/10/04	11	74.36	14.1	74.40	73.60	-3.1	11,267	-0.03%
2021/10/01	6.1	76.24	4	74.68	73.60	2.1	11,609	0.02%
2021/09/30	3	78.67	23	79.11	79.20	-20	11,868	-0.17%
2021/09/29	23	79.62	4	79.25	79.00	19	11,895	0.16%
2021/09/28	48.6	82.41	51.2	81.05	79.80	-2.7	11,976	-0.02%
2021/09/27	22.3	84.69	14	84.41	84.30	8.3	11,730	0.07%
2021/09/24	69	83.61	77.5	83.31	83.70	-8.5	11,591	-0.07%
2021/09/23	23.3	81.52	11	80.92	83.30	12.3	11,156	0.11%
2021/09/22	13	79.40	30.7	79.49	79.80	-17.7	10,860	-0.16%
2021/09/17	12	77.41	12	78.48	78.80	0	10,794	0.00%
2021/09/16	0	0.00	7	76.36	76.30	-7	10,785	-0.06%
2021/09/15	0	0.00	2	73.70	73.90	-2	11,133	-0.02%
2021/09/14	0	0.00	1	75.00	74.70	-1	11,581	-0.01%
2021/09/13	0	0.00	3	74.30	74.30	-3	12,616	-0.02%
2021/09/10	8	75.51	5	75.30	75.30	3	13,771	0.02%
2021/09/09	1	75.20	0.7	73.80	75.10	0.3	14,436	0.00%
2021/09/08	7	75.54	9	74.10	73.50	-2	14,454	-0.01%
2021/09/07	24.3	76.27	21	76.80	76.60	3.3	14,388	0.02%
2021/09/06	9.6	76.84	7	76.43	76.40	2.6	14,153	0.02%
2021/09/03	12	76.18	7	76.50	75.30	5	14,045	0.04%
2021/09/02	4	74.78	2	74.60	74.90	2	14,085	0.01%
2021/09/01	3	72.53	7	72.84	73.10	-4	14,587	-0.03%
2021/08/31	3	69.30	10	69.41	69.50	-7	15,460	-0.05%
2021/08/30	2	68.85	1	68.80	69.70	1	15,755	0.01%
2021/08/26	4	69.90	1	69.80	69.80	3	15,894	0.02%
2021/08/25	3	70.27	2	70.25	70.50	1	16,004	0.01%
2021/08/24	1	69.00	0	0.00	69.80	1	16,100	0.01%
2021/08/23	4	71.98	8	72.25	72.40	-4	16,291	-0.02%
2021/08/20	1	71.30	1	70.10	70.90	0	16,409	0.00%
2021/08/19	5	70.88	4	70.18	69.80	1	16,604	0.01%
2021/08/18	6	69.00	4	68.68	70.70	2	16,603	0.01%
2021/08/17	2.1	68.62	2	68.70	67.80	0.1	16,693	0.00%
2021/08/16	0	0.00	9	68.29	69.50	-9	16,721	-0.05%
2021/08/13	4	71.03	9	71.03	71.00	-5	16,674	-0.03%
2021/08/12	3	72.43	0	0.00	72.50	3	16,647	0.02%
2021/08/11	8	72.95	6	72.45	72.30	2	16,658	0.01%
2021/08/10	17	72.81	17	72.93	73.00	0	16,637	0.00%
2021/08/09	17	78.31	0	0.00	76.80	17	16,444	0.10%
2021/08/06	5	78.52	2.2	77.61	79.40	2.8	16,208	0.02%
2021/08/05	1	77.00	1	77.30	76.80	0	16,215	0.00%
2021/08/04	5	78.42	10.1	78.45	77.80	-5.1	16,376	-0.03%
2021/08/03	2	76.75	10	77.22	77.70	-8	16,493	-0.05%
2021/08/02	1	75.00	3	74.83	75.00	-2	16,477	-0.01%
2021/07/30	1	74.00	1	74.00	75.20	0	16,684	0.00%
2021/07/29	0	0.00	1	74.10	74.90	-1	16,839	-0.01%
2021/07/28	1	72.30	9	72.83	74.80	-8	17,040	-0.05%
2021/07/27	0	0.00	1	76.50	75.10	-1	17,077	-0.01%
2021/07/26	1	76.20	1	76.00	75.60	0	17,193	0.00%
2021/07/23	5.1	75.10	5.5	74.70	74.80	-0.4	17,292	0.00%
2021/07/22	6	76.20	3	75.13	75.00	3	17,352	0.02%
2021/07/21	4.3	75.88	2	76.20	74.60	2.3	17,580	0.01%
2021/07/20	14.1	75.00	10.1	75.22	75.30	4	17,663	0.02%
2021/07/19	4	78.03	3	78.60	77.70	1	17,492	0.01%
2021/07/16	3.1	79.52	3	79.17	79.30	0.1	17,445	0.00%
2021/07/15	2	79.05	9	79.04	79.10	-7	17,289	-0.04%
2021/07/14	2	80.30	3	80.30	80.50	-1	17,237	-0.01%
2021/07/13	4	80.71	15.1	80.95	79.80	-11.1	17,153	-0.06%
2021/07/12	13	78.67	19	78.91	79.00	-6	16,887	-0.04%
2021/07/09	17.2	80.88	5	80.40	80.40	12.2	16,634	0.07%
2021/07/08	54.4	83.24	48	82.92	82.70	6.4	16,545	0.04%
2021/07/07	26.1	81.12	35.2	81.16	82.10	-9.2	16,131	-0.06%
2021/07/06	10.2	77.72	1	79.20	77.60	9.2	15,659	0.06%
2021/07/05	17	80.66	2	79.95	79.00	15	15,786	0.10%
2021/07/02	7.1	78.17	18	78.64	78.70	-10.9	15,915	-0.07%
2021/07/01	12	80.63	14	80.34	79.50	-2	15,787	-0.01%
2021/06/30	12	80.86	2.7	81.16	80.70	9.3	15,668	0.06%
2021/06/29	9.1	81.30	10	80.35	81.00	-0.9	15,594	-0.01%
2021/06/28	24.1	81.50	4	80.70	81.10	20.1	15,419	0.13%
2021/06/25	8.5	80.65	17.3	80.83	80.70	-8.8	15,092	-0.06%
2021/06/24	9	83.66	19	83.93	82.30	-10	14,843	-0.07%
2021/06/23	24	81.91	19	82.52	82.00	5	14,480	0.03%
2021/06/22	54.6	83.84	73	83.60	82.00	-18.4	14,077	-0.13%
2021/06/21	43	77.58	49	79.11	82.00	-6	13,136	-0.05%
2021/06/18	36	75.67	52.1	75.11	77.20	-16.1	12,122	-0.13%
2021/06/17	3	69.30	0	0.00	70.70	3	11,358	0.03%
2021/06/16	4	70.60	1	70.40	69.90	3	11,289	0.03%
2021/06/15	1	70.20	1	71.00	70.90	0	11,253	0.00%
2021/06/11	2	70.65	2	70.70	70.30	0	11,191	0.00%
2021/06/10	5	70.70	3	70.63	71.60	2	11,122	0.02%
2021/06/09	43.1	72.58	17	72.12	71.10	26.1	10,849	0.24%
2021/06/08	22.1	76.09	51	76.80	75.20	-28.9	10,195	-0.28%
2021/06/07	7	72.79	11	72.81	72.00	-4	9,144	-0.04%
2021/06/04	8	71.23	1	70.60	70.30	7	8,890	0.08%
2021/06/03	4	71.90	0	0.00	72.70	4	8,864	0.05%
2021/06/02	1	72.10	2	71.55	71.60	-1	8,812	-0.01%
2021/06/01	2	72.35	10	73.51	72.40	-8	8,693	-0.09%
2021/05/31	3	72.83	11	73.64	73.40	-8	8,592	-0.09%
2021/05/28	9	71.21	12	71.48	71.60	-3	8,360	-0.04%
2021/05/27	2	70.90	9	70.48	70.30	-7	8,232	-0.09%
2021/05/26	2	68.70	1	68.60	68.60	1	8,139	0.01%
2021/05/25	2	67.70	3	68.20	68.00	-1	8,104	-0.01%
2021/05/24	13	65.92	16	65.38	66.70	-3	7,970	-0.04%
2021/05/21	2	64.40	8	64.54	64.90	-6	7,908	-0.08%
2021/05/20	2	61.00	0	0.00	60.90	2	7,816	0.03%
2021/05/19	3	61.07	3	61.87	62.20	0	7,825	0.00%
2021/05/17	0	0.00	9	57.29	57.00	-9	7,724	-0.12%
2021/05/14	0	0.00	6.1	61.20	60.30	-6.1	7,623	-0.08%
2021/05/13	3.1	58.69	4	57.53	58.30	-0.9	7,523	-0.01%
2021/05/12	37	58.39	1	57.80	57.60	36	7,390	0.49%
2021/05/11	18	64.42	5	64.52	63.80	13	7,200	0.18%
2021/05/10	3	68.77	5	69.16	69.20	-2	7,016	-0.03%
2021/05/07	5	69.92	8	70.40	69.90	-3	6,945	-0.04%
2021/05/06	15	69.82	7	68.74	69.30	8	6,817	0.12%
2021/05/05	11	70.36	13	70.39	69.20	-2	6,649	-0.03%
2021/05/04	7	66.43	1	65.40	67.60	6	6,458	0.09%
2021/05/03	12	70.66	7	69.91	68.10	5	6,366	0.08%
2021/04/29	5	71.62	13	70.95	71.20	-8	6,258	-0.13%
2021/04/28	0	0.00	1	71.10	71.70	-1	6,246	-0.02%
2021/04/27	11	71.07	12	70.89	70.50	-1	6,318	-0.02%
2021/04/26	1	69.80	4	69.58	69.60	-3	6,166	-0.05%
2021/04/23	0	0.00	1	67.00	66.60	-1	6,249	-0.02%
2021/04/22	11	67.88	11	67.75	66.60	0	6,534	0.00%
2021/04/21	2	69.30	7	68.97	69.10	-5	7,234	-0.07%
2021/04/20	10	69.75	6	69.40	69.90	4	7,608	0.05%
2021/04/19	0	0.00	11	69.04	69.20	-11	7,852	-0.14%
2021/04/16	2	68.40	8	68.15	68.40	-6	7,881	-0.08%
2021/04/15	4	68.30	8	68.28	68.30	-4	8,132	-0.05%
2021/04/14	2	67.40	0	0.00	67.80	2	8,175	0.02%
2021/04/13	1	69.20	12	69.62	69.10	-11	8,190	-0.13%
2021/04/12	20	69.08	21	68.89	68.70	-1	8,233	-0.01%
2021/04/09	35	71.23	15	70.09	69.50	20	8,411	0.24%
2021/04/08	9	71.38	35	71.93	72.40	-26	8,130	-0.32%
2021/04/07	4	68.30	11	69.01	68.90	-7	7,746	-0.09%
2021/04/06	0	0.00	14	67.81	67.70	-14	7,634	-0.18%
2021/04/01	18	67.36	2	67.70	67.40	16	7,628	0.21%
2021/03/31	1	67.10	1	67.60	68.20	0	7,490	0.00%
2021/03/30	6	66.68	0	0.00	66.70	6	7,394	0.08%
2021/03/29	2	67.10	1	67.00	66.50	1	7,363	0.01%
2021/03/26	7	67.29	4	68.05	67.20	3	7,317	0.04%
2021/03/25	24	66.77	13	67.21	67.20	11	7,256	0.15%
2021/03/24	7	67.33	12	66.82	66.20	-5	7,234	-0.07%
2021/03/23	4	67.20	12.5	67.13	67.80	-8.5	7,203	-0.12%
2021/03/22	16	64.88	15	65.38	65.50	1	7,134	0.01%
2021/03/19	7	64.60	4	64.60	64.80	3	7,195	0.04%
2021/03/18	5	64.80	5	64.80	65.20	0	7,232	0.00%
2021/03/17	9	64.18	7	64.40	64.40	2	7,289	0.03%
2021/03/16	4	63.75	8	63.89	63.80	-4	7,470	-0.05%
2021/03/15	10	63.49	6	63.73	63.60	4	7,609	0.05%
2021/03/12	6	64.30	1	64.20	64.20	5	7,722	0.06%
2021/03/11	1	62.30	1	62.80	63.00	0	7,805	0.00%
2021/03/10	17	61.55	4	61.20	61.30	13	7,857	0.17%
2021/03/09	12.1	62.28	10	61.44	61.40	2.1	7,927	0.03%
2021/03/08	10	63.44	3	63.33	63.20	7	8,023	0.09%
2021/03/05	14.1	63.85	0	0.00	63.70	14.1	8,172	0.17%
2021/03/04	0.1	64.60	0	0.00	64.50	0.1	8,237	0.00%
2021/03/03	2.2	64.94	0	0.00	65.50	2.2	8,315	0.03%
2021/03/02	7	66.66	9	65.57	65.60	-2	8,419	-0.02%
2021/02/26	4	67.78	1	68.70	66.40	3	8,549	0.04%
2021/02/25	7	67.01	10	67.35	66.90	-3	8,558	-0.04%
2021/02/24	5	68.00	4	66.85	66.80	1	8,717	0.01%
2021/02/23	7	67.66	7	68.07	68.20	0	9,257	0.00%
2021/02/22	10	68.86	10.4	68.40	68.70	-0.4	9,584	0.00%
2021/02/19	16	68.46	11	68.48	68.30	5	9,872	0.05%
2021/02/18	23	67.17	21	67.42	67.60	2	10,254	0.02%
2021/02/17	10	65.82	11	66.37	66.90	-1	10,855	-0.01%
2021/02/05	5.1	64.41	11	64.54	64.40	-5.9	11,866	-0.05%
2021/02/04	10.1	64.81	2	64.30	64.30	8.1	12,974	0.06%
2021/02/03	6	65.87	5	65.40	65.40	1	13,374	0.01%
2021/02/02	1.2	65.70	1	66.10	65.90	0.2	13,777	0.00%
2021/02/01	6	65.00	10.2	65.10	65.20	-4.2	14,253	-0.03%
2021/01/29	5.5	67.03	0.1	66.40	65.90	5.5	14,457	0.04%
2021/01/28	4.1	67.40	6	66.48	66.10	-2	14,525	-0.01%
2021/01/26	4.1	69.29	4	68.50	68.30	0.1	14,520	0.00%
2021/01/25	0.1	69.45	0	0.00	69.60	0.1	14,546	0.00%
2021/01/22	3	69.70	7	69.43	70.20	-4	14,602	-0.03%
2021/01/21	10	70.30	4	69.23	69.30	6	14,671	0.04%
2021/01/20	42	70.56	12	69.52	68.20	30	14,673	0.20%
2021/01/19	8	74.34	29	73.42	72.90	-21	14,604	-0.14%
2021/01/18	14	73.87	18	74.78	73.50	-4	14,768	-0.03%
2021/01/15	25.5	74.75	46	74.63	74.70	-20.5	14,622	-0.14%
2021/01/14	61	74.34	63	74.25	75.50	-2	14,387	-0.01%
2021/01/13	33	68.95	18	70.59	71.00	15	13,677	0.11%
2021/01/12	9	68.21	17	68.46	68.10	-8	13,374	-0.06%
2021/01/11	5	67.00	1	66.80	67.00	4	13,214	0.03%
2021/01/08	33	67.18	27	67.75	67.90	6	13,389	0.04%
2021/01/07	1	65.40	4	65.15	65.40	-3	13,648	-0.02%
2021/01/06	12	65.87	3	65.63	64.30	9	14,153	0.06%
2021/01/05	3	65.57	1	65.60	65.70	2	14,123	0.01%
2021/01/04	11	65.75	8	66.54	67.50	3	14,245	0.02%
2020/12/31	4	65.90	0	0.00	66.10	4	14,178	0.03%
2020/12/30	2	67.10	2	66.50	66.50	0	14,273	0.00%
2020/12/29	1	67.40	1	67.20	67.00	0	14,523	0.00%
2020/12/28	25	67.24	10	66.95	66.80	15	14,671	0.10%
2020/12/25	9	68.08	6	67.85	67.60	3	14,938	0.02%
2020/12/24	2	68.45	0	0.00	68.60	2	15,244	0.01%
2020/12/23	5	66.90	6	67.50	67.60	-1	15,581	-0.01%
2020/12/22	11	66.89	8	67.46	66.10	3	16,127	0.02%
2020/12/21	7	66.69	8	66.65	66.70	-1	16,746	-0.01%
2020/12/18	4	67.48	7	67.69	67.40	-3	17,535	-0.02%
2020/12/17	9	67.47	7	67.86	68.10	2	17,866	0.01%
2020/12/16	16	67.26	15	67.47	67.10	1	18,054	0.01%
2020/12/15	1.2	67.60	0	0.00	67.10	1.2	18,176	0.01%
2020/12/14	0.2	69.50	0	0.00	69.40	0.2	18,524	0.00%
2020/12/11	0	0.00	7	69.29	69.00	-7	18,674	-0.04%
2020/12/10	10.2	69.39	17	68.98	69.00	-6.8	18,797	-0.04%
2020/12/09	8.2	71.98	5	71.20	71.40	3.2	18,740	0.02%
2020/12/08	4	71.38	17	72.34	72.70	-13	18,731	-0.07%
2020/12/07	15	70.67	2	71.95	70.70	13	18,804	0.07%
2020/12/04	16.2	71.03	1	71.90	71.00	15.2	18,833	0.08%
2020/12/03	11	71.51	10	71.79	71.90	1	19,037	0.01%
2020/12/02	13	72.25	7	72.76	72.20	6	19,184	0.03%
2020/12/01	9	72.20	1	72.40	72.50	8	19,539	0.04%
2020/11/30	6	74.08	1.1	74.30	73.90	4.9	19,890	0.02%
2020/11/27	11	74.15	11	75.05	75.00	0	20,117	0.00%
2020/11/26	10	74.57	6	74.68	74.80	4	20,501	0.02%
2020/11/25	7	76.49	49	75.04	74.90	-42	21,382	-0.20%
2020/11/24	4	76.90	7	76.99	76.50	-3	21,732	-0.01%
2020/11/23	6	76.87	10	76.75	77.20	-4	22,195	-0.02%
2020/11/20	62	77.62	32	77.79	76.50	30	22,460	0.13%
2020/11/19	16.1	77.00	14	76.71	77.00	2.1	22,771	0.01%
2020/11/18	33	74.80	28	75.25	75.60	5	23,466	0.02%
2020/11/17	25	74.36	21	74.48	73.90	4	24,136	0.02%
2020/11/16	39	76.72	26	77.13	77.30	13	25,310	0.05%
2020/11/13	35	76.57	26	76.24	74.90	9	25,493	0.04%
2020/11/12	21	74.96	40	74.75	77.00	-19	24,786	-0.08%
2020/11/11	9	69.97	7	69.89	70.00	2	24,383	0.01%
2020/11/10	7	72.00	83	72.63	71.80	-76	25,039	-0.30%
2020/11/09	1	70.40	27	72.07	71.70	-26	25,864	-0.10%
2020/11/06	78	70.29	5	68.10	68.00	73	26,161	0.28%
2020/11/05	0	0.00	2	69.45	69.00	-2	26,226	-0.01%
2020/11/04	9	67.53	13	67.93	68.40	-4	26,856	-0.01%
2020/11/03	35	66.81	31	67.20	67.30	4	26,893	0.01%
2020/11/02	0	0.00	2	66.25	66.10	-2	26,996	-0.01%
2020/10/30	5	67.40	6	66.72	67.30	-1	27,133	0.00%
2020/10/29	2	66.40	3	66.40	68.00	-1	27,175	0.00%
2020/10/28	6	69.93	5	68.00	68.10	1	27,176	0.00%
2020/10/27	3	70.90	6	70.40	70.10	-3	27,215	-0.01%
2020/10/26	2	71.20	2	71.40	70.70	0	27,195	0.00%
2020/10/23	4	69.48	2	69.75	69.60	2	27,086	0.01%
2020/10/22	6	67.25	6	67.97	68.00	0	27,254	0.00%
2020/10/21	8	69.45	5	68.40	68.60	3	27,374	0.01%
2020/10/20	2	70.05	2	69.65	69.20	0	27,694	0.00%
2020/10/19	16	69.41	15	69.96	70.40	1	28,158	0.00%
2020/10/16	5	69.08	9	68.99	68.10	-4	28,794	-0.01%
2020/10/15	28	71.89	7	71.64	70.00	21	29,137	0.07%
2020/10/14	17	72.35	10.1	73.01	74.50	6.9	28,840	0.02%
2020/10/13	1	69.80	1	68.80	69.90	0	28,733	0.00%
2020/10/12	0	0.00	6	69.62	69.80	-6	29,228	-0.02%
2020/10/08	13	68.61	82	68.21	68.00	-69	29,995	-0.23%
2020/10/07	0	0.00	4	68.90	69.20	-4	30,206	-0.01%
2020/10/06	9	68.36	37	68.22	68.40	-28	30,579	-0.09%
2020/10/05	7	67.09	10	67.00	68.00	-3	31,163	-0.01%
2020/09/30	37	65.54	19	65.37	67.10	18	31,334	0.06%
2020/09/29	20	65.96	31	66.17	66.40	-11	31,472	-0.03%
2020/09/28	13	64.78	12	64.73	65.00	1	31,283	0.00%
2020/09/25	15.3	64.32	16	66.30	65.20	-0.7	31,030	0.00%
2020/09/24	21	67.50	13	67.22	65.30	8	30,665	0.03%
2020/09/23	31	70.82	27	70.96	71.00	4	30,315	0.01%
2020/09/22	12	68.74	15	69.62	68.70	-3	29,766	-0.01%
2020/09/21	3	69.13	37	69.34	68.40	-34	29,502	-0.12%
2020/09/18	7	68.37	25	68.31	67.30	-18	29,308	-0.06%
2020/09/17	31	68.20	16	68.13	67.60	15	29,221	0.05%
2020/09/16	7	66.14	19	66.58	66.40	-12	28,932	-0.04%
2020/09/15	5	65.74	7	65.67	65.30	-2	28,897	-0.01%
2020/09/14	8	64.26	8	64.53	64.60	0	28,820	0.00%
2020/09/11	12	63.30	7	62.81	62.50	5	28,735	0.02%
2020/09/10	17	64.60	12	64.48	64.10	5	28,654	0.02%
2020/09/09	8	64.20	8	64.75	64.20	0	28,507	0.00%
2020/09/08	9	65.17	25	65.08	65.00	-16	28,407	-0.06%
2020/09/07	11	67.86	7	68.14	66.20	4	28,177	0.01%
2020/09/04	26.1	67.48	25	67.88	68.10	1.1	28,119	0.00%
2020/09/03	32	68.44	22	68.32	67.10	10	27,748	0.04%
2020/09/02	19	67.26	20	67.20	67.80	-1	27,642	0.00%
2020/09/01	118	67.62	16	67.46	67.20	102	27,412	0.37%	大買/鉅額交易
2020/08/31	18	68.80	300	69.60	70.20	-282	27,002	-1.04%	大賣/鉅額交易
2020/08/28	108	64.66	28.9	64.88	64.60	79.1	26,195	0.30%	大買/
2020/08/27	35.2	67.92	46	67.65	67.40	-10.8	25,895	-0.04%
2020/08/26	26.9	68.35	44	67.89	67.70	-17.1	25,662	-0.07%
2020/08/25	19	67.21	30	67.07	68.50	-11	25,463	-0.04%
2020/08/24	58	66.18	29	65.14	64.70	29	24,705	0.12%
2020/08/21	36.5	61.93	37	62.20	63.80	-0.5	24,012	0.00%
2020/08/20	95	63.24	139	62.11	58.50	-44	23,083	-0.19%	大賣/
2020/08/19	119	60.66	91	59.88	62.90	28	21,579	0.13%	大買/
2020/08/18	14	56.96	3	56.43	57.20	11	20,906	0.05%
2020/08/17	58	57.58	119	57.33	56.50	-61	20,757	-0.29%	大賣/
2020/08/14	174	56.14	76	56.44	56.60	98	20,204	0.49%	大買/
2020/08/13	42	54.84	25	54.90	55.60	17	19,182	0.09%
2020/08/12	65	49.72	79	48.75	50.60	-14	18,005	-0.08%
2020/08/11	10	46.14	5	46.46	46.05	5	17,380	0.03%
2020/08/10	255	49.75	58	49.63	47.20	197	17,219	1.14%	大買/鉅額交易
2020/08/07	10	46.99	6	47.05	47.05	4	16,564	0.02%
2020/08/06	6	46.80	3	46.65	46.55	3	16,500	0.02%
2020/08/05	6	46.60	3	47.10	47.30	3	16,438	0.02%
2020/08/04	5	45.24	3	45.30	45.30	2	16,386	0.01%
2020/08/03	8	46.22	5.5	46.45	45.85	2.5	16,611	0.02%
2020/07/31	12	46.13	8	46.06	47.20	4	16,589	0.02%
2020/07/30	13	46.32	16	46.44	46.25	-3	16,571	-0.02%
2020/07/29	11	46.45	6	46.12	46.20	5	16,763	0.03%
2020/07/28	2	46.70	9	47.31	46.00	-7	16,880	-0.04%
2020/07/27	14	48.36	1	48.85	47.95	13	16,831	0.08%
2020/07/24	15	49.98	20	48.66	48.55	-5	16,843	-0.03%
2020/07/23	26	52.13	30	51.32	50.90	-4	16,970	-0.02%
2020/07/22	26	50.59	32	50.95	52.30	-6	16,677	-0.04%
2020/07/21	25	48.41	35	48.42	48.30	-10	16,103	-0.06%
2020/07/20	14	46.61	25	46.14	46.90	-11	15,716	-0.07%
2020/07/17	18	46.84	25	46.66	46.45	-7	15,672	-0.04%
2020/07/16	34	46.41	23	46.67	47.45	11	15,488	0.07%
2020/07/15	67	47.05	75	46.78	45.20	-8	15,185	-0.05%
2020/07/14	46	45.16	51	45.02	45.00	-5	14,389	-0.03%
2020/07/13	33.5	44.18	81	44.81	45.40	-47.5	14,459	-0.33%
2020/07/10	52	44.26	50	43.39	42.00	2	14,131	0.01%
2020/07/09	7	43.04	10	42.76	43.15	-3	13,294	-0.02%
2020/07/08	4	42.30	18	42.30	42.60	-14	12,977	-0.11%
2020/07/07	2	40.90	8	40.75	40.60	-6	12,567	-0.05%
2020/07/06	28	41.53	28	41.37	41.35	0	12,500	0.00%
2020/07/03	24	40.96	22	41.04	40.85	2	12,477	0.02%
2020/07/02	29	42.33	24	42.01	41.85	5	12,472	0.04%
2020/07/01	12	42.56	2	42.93	42.45	10	12,266	0.08%
2020/06/30	11	41.37	42	41.36	41.75	-31	12,036	-0.26%
2020/06/29	7	40.71	5	40.95	40.75	2	11,980	0.02%
2020/06/24	28	40.97	3	41.10	40.95	25	11,969	0.21%
2020/06/23	9	41.48	8	41.63	41.25	1	11,948	0.01%
2020/06/22	8	42.24	16	41.97	41.25	-8	11,901	-0.07%
2020/06/19	5	41.82	9	41.73	41.35	-4	11,909	-0.03%
2020/06/18	7	41.41	7	41.11	41.40	0	11,970	0.00%
2020/06/17	0	0.00	1	41.10	40.95	-1	12,031	-0.01%
2020/06/16	7	40.49	18	40.45	40.70	-11	12,087	-0.09%
2020/06/15	7	39.95	6	39.28	39.40	1	12,332	0.01%
2020/06/12	6	38.84	8	39.04	39.30	-2	12,463	-0.02%
2020/06/11	19	40.30	0	0.00	39.75	19	12,588	0.15%
2020/06/10	34	41.23	37	41.32	41.70	-3	12,541	-0.02%
2020/06/09	39	41.94	68	41.66	41.00	-29	12,650	-0.23%
2020/06/08	1	40.95	11	41.35	40.85	-10	12,472	-0.08%
2020/06/05	0	0.00	41	41.07	40.90	-41	12,897	-0.32%
2020/06/04	44	40.97	18	41.02	40.85	26	13,067	0.20%
2020/06/03	30	41.95	34	42.08	42.10	-4	13,037	-0.03%
2020/06/02	53	41.37	94	41.45	41.70	-41	12,930	-0.32%
2020/06/01	36	40.23	32	40.40	40.55	4	12,683	0.03%
2020/05/29	3	38.57	1	38.70	39.95	2	12,475	0.02%
2020/05/28	35	38.93	12	38.99	38.60	23	12,399	0.19%
2020/05/27	8	38.15	28	37.97	37.60	-20	12,113	-0.17%
2020/05/26	13	37.90	18	37.81	37.90	-5	12,229	-0.04%
2020/05/25	9	36.81	6	37.01	37.55	3	12,468	0.02%
2020/05/22	24	38.15	23	37.49	37.35	1	12,402	0.01%
2020/05/21	47	39.04	30	39.13	39.50	17	12,280	0.14%
2020/05/20	8	37.32	8	37.70	37.80	0	12,207	0.00%
2020/05/19	25	37.36	23	37.15	37.20	2	12,193	0.02%
2020/05/18	12	37.27	6	37.08	36.95	6	12,157	0.05%
2020/05/15	8	38.68	7.3	38.97	38.40	0.7	12,003	0.01%
2020/05/14	23	40.54	20	39.65	39.15	3	11,890	0.03%
2020/05/13	0	0.00	3	40.50	40.55	-3	11,850	-0.03%
2020/05/12	37	40.86	39	40.79	40.55	-2	12,061	-0.02%
2020/05/11	45	40.84	23	40.95	40.85	22	12,049	0.18%
2020/05/08	28	41.04	9	41.58	40.70	19	11,921	0.16%
2020/05/07	12	41.52	1	42.10	41.95	11	11,597	0.09%
2020/05/06	5	41.37	4	41.69	41.50	1	11,546	0.01%
2020/05/05	21	42.40	17	42.46	42.00	4	11,485	0.03%
2020/05/04	49	41.25	106	41.55	41.80	-57	11,259	-0.51%	大賣/
2020/04/30	38	40.66	15	40.87	40.80	23	11,025	0.21%
2020/04/29	7	40.43	4	40.53	40.30	3	10,904	0.03%
2020/04/28	64	40.29	36	39.93	39.75	28	10,784	0.26%
2020/04/27	11	38.43	12	38.52	38.65	-1	10,366	-0.01%
2020/04/24	2	37.10	12	37.35	37.30	-10	10,092	-0.10%
2020/04/23	7	36.86	3	36.77	36.60	4	9,900	0.04%
2020/04/22	11	36.65	6	36.83	36.95	5	9,717	0.05%
2020/04/21	14	36.54	8	36.29	35.70	6	9,526	0.06%
2020/04/20	9	37.32	5	36.52	37.50	4	9,273	0.04%
2020/04/17	2	36.15	10	35.94	35.25	-8	9,003	-0.09%
2020/04/16	2	35.58	16	35.25	35.10	-14	8,806	-0.16%
2020/04/15	7	33.93	3	34.10	33.75	4	8,357	0.05%
2020/04/14	1	32.40	0	0.00	32.60	1	8,259	0.01%
2020/04/13	0	0.00	1	32.45	32.10	-1	8,284	-0.01%
2020/04/10	1	32.25	1	31.90	32.15	0	8,352	0.00%
2020/04/09	1	31.75	1	31.75	31.75	0	8,484	0.00%
2020/04/08	1	32.65	2	32.25	32.50	-1	8,949	-0.01%
2020/04/07	10	32.82	6	32.74	32.80	4	8,900	0.04%
2020/04/06	0	0.00	5	31.12	31.30	-5	8,739	-0.06%
2020/03/31	8	30.00	11	29.86	30.15	-3	8,806	-0.03%
2020/03/30	0	0.00	1	29.45	29.95	-1	8,808	-0.01%
2020/03/27	10	30.04	11	29.59	29.00	-1	8,801	-0.01%
2020/03/26	1	29.65	1	29.90	30.10	0	8,744	0.00%
2020/03/25	2	30.20	5	30.30	29.55	-3	8,716	-0.03%
2020/03/24	16	29.54	16	29.31	29.10	0	8,576	0.00%
2020/03/23	2	28.75	2	28.65	28.55	0	8,410	0.00%
2020/03/20	1	27.35	7	27.83	28.40	-6	8,459	-0.07%
2020/03/19	23	26.92	16	27.28	25.85	7	8,513	0.08%
2020/03/18	10	28.34	10	28.14	27.50	0	8,237	0.00%
2020/03/17	15	27.61	5	27.56	27.00	10	8,057	0.12%
2020/03/16	4	30.23	9	30.57	28.75	-5	7,850	-0.06%
2020/03/13	29	29.43	6	29.49	30.20	23	7,705	0.30%
2020/03/12	10	32.44	8	32.92	32.20	2	7,463	0.03%
2020/03/11	25	35.87	41	35.81	34.50	-16	7,255	-0.22%
2020/03/10	25	35.00	10	33.72	35.15	15	6,764	0.22%
2020/03/09	13	33.34	1	34.40	32.45	12	6,540	0.18%
2020/03/06	3	34.03	19	34.34	34.45	-16	6,403	-0.25%
2020/03/04	5	32.80	28	32.74	32.95	-23	6,317	-0.36%
2020/03/03	0	0.00	1	33.40	33.00	-1	6,295	-0.02%
2020/03/02	20	32.63	26	32.80	32.55	-6	6,250	-0.10%
2020/02/27	48	34.45	24	34.28	33.00	24	6,202	0.39%
2020/02/26	40.2	35.17	42	34.77	34.80	-1.8	6,050	-0.03%
2020/02/25	12	33.35	0	0.00	33.60	12	5,733	0.21%
2020/02/24	1	32.75	0	0.00	33.00	1	5,674	0.02%
2020/02/21	10	33.76	2	33.60	33.80	8	5,650	0.14%
2020/02/20	2	34.60	0	0.00	34.45	2	5,563	0.04%
2020/02/19	7	34.82	1	34.90	34.75	6	5,557	0.11%
2020/02/18	11	34.76	9	34.70	34.80	2	5,584	0.04%
2020/02/17	16	34.44	14	34.96	34.55	2	5,624	0.04%
2020/02/14	0	0.00	2	35.00	34.95	-2	5,613	-0.04%
2020/02/13	4	35.10	0	0.00	35.00	4	5,576	0.07%
2020/02/12	17	33.34	19	33.93	33.80	-2	5,354	-0.04%
2020/02/10	5	32.90	5	33.15	33.20	0	5,433	0.00%
2020/02/06	4	33.88	2	34.00	34.00	2	5,502	0.04%
2020/02/05	5	33.15	5	33.55	33.75	0	5,462	0.00%
2020/02/04	9	33.38	5	33.95	34.00	4	5,462	0.07%
2020/02/03	10	31.15	3	31.77	32.45	7	5,470	0.13%
2020/01/31	12	34.63	0	0.00	34.15	12	5,387	0.22%
2020/01/30	4	36.19	2	36.38	36.00	2	5,441	0.04%
2020/01/20	0	0.00	7	39.90	40.00	-7	5,421	-0.13%
2020/01/17	2	39.80	0	0.00	39.75	2	5,642	0.04%
2020/01/16	0	0.00	1	40.10	40.00	-1	5,792	-0.02%
2020/01/15	0	0.00	1	39.90	40.00	-1	5,982	-0.02%
2020/01/14	1	40.10	1	40.10	40.10	0	6,268	0.00%
2020/01/13	1	39.75	0	0.00	39.70	1	6,312	0.02%
2020/01/09	0	0.00	1	39.85	39.40	-1	6,519	-0.02%
2020/01/08	2	39.70	1	39.20	39.20	1	6,725	0.01%
2020/01/07	4	39.60	0	0.00	39.65	4	6,833	0.06%
2020/01/06	1	40.50	0	0.00	39.90	1	7,035	0.01%
2020/01/03	9	42.14	17	41.92	41.25	-8	7,078	-0.11%
2020/01/02	42	43.42	34	43.01	42.75	8	7,238	0.11%
2019/12/31	5	41.15	0	0.00	41.65	5	7,322	0.07%
2019/12/30	5	41.00	1	41.00	41.00	4	7,451	0.05%
2019/12/27	1	41.40	1	42.15	41.35	0	7,669	0.00%
2019/12/26	19	42.51	20	42.03	42.00	-1	7,832	-0.01%
2019/12/25	0	0.00	16	41.70	41.70	-16	7,730	-0.21%
2019/12/24	1	41.50	5	41.53	41.65	-4	7,883	-0.05%
2019/12/23	1	41.60	11	41.29	41.25	-10	7,908	-0.13%
2019/12/20	5	41.10	7	41.29	41.15	-2	7,907	-0.03%
2019/12/17	5	41.40	5	41.40	40.50	0	8,126	0.00%
2019/12/16	3	40.20	4	40.58	41.00	-1	8,033	-0.01%
2019/12/13	27	39.77	10	39.38	39.20	17	7,981	0.21%
2019/12/12	9	40.04	6	40.13	39.90	3	8,314	0.04%
2019/12/11	2	40.03	0	0.00	40.00	2	8,393	0.02%
2019/12/10	0	0.00	1	40.40	40.10	-1	8,477	-0.01%
2019/12/09	13	40.28	16	40.22	40.30	-3	8,590	-0.03%
2019/12/06	2	40.05	0	0.00	39.95	2	8,664	0.02%
2019/12/05	5	39.64	0	0.00	39.40	5	8,762	0.06%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/03	0	0.00	13	39.41	39.50	-13	9,121	-0.14%
2019/12/02	10	38.84	5	38.85	39.00	5	9,258	0.05%
2019/11/29	3	40.27	0	0.00	39.65	3	9,350	0.03%
2019/11/28	22	39.84	0	0.00	39.65	22	9,492	0.23%
2019/11/27	0	0.00	10	39.90	39.90	-10	9,802	-0.10%
2019/11/26	8	40.20	15	40.13	39.95	-7	9,948	-0.07%
2019/11/25	0	0.00	11	40.23	40.05	-11	10,174	-0.11%
2019/11/22	5	40.15	0	0.00	39.70	5	10,423	0.05%
2019/11/20	1	40.00	2	40.25	40.15	-1	10,987	-0.01%
2019/11/19	10	40.65	0	0.00	40.75	10	11,840	0.08%
2019/11/18	12	40.80	20	40.80	40.50	-8	12,219	-0.07%
2019/11/15	1	41.30	1	40.95	40.95	0	12,525	0.00%
2019/11/13	15	40.85	5	40.60	40.50	10	12,965	0.08%
2019/11/12	18	40.68	14	40.96	41.05	4	13,248	0.03%
2019/11/11	2	40.80	0	0.00	40.40	2	13,830	0.01%
2019/11/08	10	40.70	9	40.97	41.55	1	14,430	0.01%
2019/11/07	17	41.25	13	41.12	41.05	4	14,941	0.03%
2019/11/06	3	42.43	3	42.83	42.00	0	15,631	0.00%
2019/11/05	2	42.60	4	42.55	42.75	-2	15,919	-0.01%
2019/11/04	0	0.00	14	42.10	41.75	-14	16,127	-0.09%
2019/10/31	4	41.90	2	41.93	41.70	2	16,596	0.01%
2019/10/30	5	42.70	2	42.45	42.55	3	17,041	0.02%
2019/10/29	14	42.45	20	42.70	41.95	-6	17,608	-0.03%
2019/10/28	3	43.27	2	43.30	43.10	1	18,339	0.01%
2019/10/25	6	43.63	6	43.67	43.35	0	18,774	0.00%
2019/10/24	4	43.65	2	44.15	44.10	2	18,821	0.01%
2019/10/23	2	43.05	2	43.40	43.00	0	19,290	0.00%
2019/10/22	17	43.83	13	43.97	43.70	4	20,332	0.02%
2019/10/21	6	42.99	1	43.00	43.15	5	20,961	0.02%
2019/10/18	4	43.50	4	43.25	43.30	0	21,070	0.00%
2019/10/17	4	42.96	7	43.00	43.05	-3	21,110	-0.01%
2019/10/16	22	43.03	6	43.36	42.75	16	21,209	0.08%
2019/10/15	0	0.00	10	42.90	42.65	-10	21,148	-0.05%
2019/10/14	0	0.00	7	43.99	42.90	-7	21,185	-0.03%
2019/10/09	11	42.69	21	42.71	42.65	-10	21,276	-0.05%
2019/10/08	30	42.93	35	42.72	42.40	-5	21,402	-0.02%
2019/10/07	35	43.69	39	43.00	42.45	-4	21,383	-0.02%
2019/10/04	1	41.65	3	41.82	41.85	-2	20,979	-0.01%
2019/10/03	22	41.64	18	41.68	41.90	4	21,015	0.02%
2019/10/02	6	40.97	10	39.86	41.10	-4	21,005	-0.02%
2019/10/01	3	38.45	10	38.85	39.00	-7	21,123	-0.03%
2019/09/27	26	37.83	17	37.88	38.00	9	21,298	0.04%
2019/09/26	3	39.52	0	0.00	39.40	3	21,422	0.01%
2019/09/25	11	40.67	4	40.55	40.55	7	21,920	0.03%
2019/09/24	13	41.95	12	41.68	41.10	1	22,596	0.00%
2019/09/23	3	41.60	3	41.62	41.45	0	22,695	0.00%
2019/09/20	7	41.48	6	41.82	41.45	1	22,956	0.00%
2019/09/19	1	40.85	0	0.00	40.80	1	23,402	0.00%
2019/09/18	11	41.04	1	41.30	40.85	10	23,695	0.04%
2019/09/17	33	41.08	12	40.79	40.70	21	23,761	0.09%
2019/09/16	10	42.80	9	42.81	42.55	1	23,913	0.00%
2019/09/12	15	43.03	13	42.70	42.85	2	24,520	0.01%
2019/09/11	5	42.40	8	42.31	42.45	-3	25,611	-0.01%
2019/09/10	7	42.54	5	42.15	42.00	2	25,918	0.01%
2019/09/09	1	43.50	3	42.97	42.65	-2	25,965	-0.01%
2019/09/06	12	43.09	23	43.32	43.25	-11	25,997	-0.04%
2019/09/05	11	42.47	6	42.61	42.30	5	25,903	0.02%
2019/09/04	6	41.84	9	41.73	42.15	-3	25,949	-0.01%
2019/09/03	10	42.40	10	41.20	41.30	0	26,333	0.00%
2019/09/02	9	41.54	5	41.60	42.45	4	26,674	0.01%
2019/08/30	24	42.84	24	42.59	42.20	0	26,552	0.00%
2019/08/29	16	43.11	15	43.38	43.05	1	26,357	0.00%
2019/08/28	49	43.14	48	43.34	42.90	1	26,289	0.00%
2019/08/27	11	44.63	17	44.50	43.70	-6	26,151	-0.02%
2019/08/26	7	43.66	10	43.92	44.00	-3	26,124	-0.01%
2019/08/23	45	45.22	42	45.09	44.90	3	26,066	0.01%
2019/08/22	112	46.00	110	45.49	44.85	2	25,859	0.01%	大買/大賣/
2019/08/21	17	43.56	20	44.01	44.55	-3	25,391	-0.01%
2019/08/20	19	43.72	17	44.11	42.80	2	25,310	0.01%
2019/08/19	3	43.87	5	43.70	43.55	-2	25,354	-0.01%
2019/08/16	56	43.96	45	43.71	43.45	11	25,543	0.04%
2019/08/15	43	43.12	18	42.70	42.90	25	25,530	0.10%
2019/08/14	44	44.49	62	44.03	43.75	-18	25,824	-0.07%
2019/08/13	65	43.00	59	43.34	43.70	6	25,797	0.02%
2019/08/12	74	43.41	113	42.86	42.40	-39	25,834	-0.15%	大賣/
2019/08/08	68	41.01	102	41.62	42.30	-34	25,657	-0.13%	大賣/
2019/08/07	17	39.51	7	39.87	39.20	10	25,226	0.04%
2019/08/06	21	39.18	2	37.58	39.05	19	25,345	0.07%
2019/08/05	2	38.50	1	39.00	38.90	1	25,307	0.00%
2019/08/02	9	40.02	1	39.80	39.10	8	25,515	0.03%
2019/08/01	1	39.70	11	40.76	40.80	-10	25,667	-0.04%
2019/07/31	22	40.64	22	40.20	40.60	0	25,540	0.00%
2019/07/30	60	42.76	63	42.51	40.95	-3	25,754	-0.01%
2019/07/29	30	46.09	25	46.26	45.45	5	25,319	0.02%
2019/07/26	86	45.50	87	45.64	45.30	-1	25,442	0.00%
2019/07/25	43	46.41	30	46.25	45.70	13	25,583	0.05%
2019/07/24	75	44.81	89	45.33	46.90	-14	25,527	-0.05%
2019/07/23	45	43.44	83	44.05	43.20	-38	24,542	-0.15%
2019/07/22	15	41.00	17	41.36	41.40	-2	23,868	-0.01%
2019/07/19	11	40.66	10	40.28	40.25	1	23,885	0.00%
2019/07/18	10	40.28	10	39.93	39.85	0	23,960	0.00%
2019/07/17	0	0.00	2	40.70	40.80	-2	24,172	-0.01%
2019/07/16	4	41.39	7	41.27	41.05	-3	24,273	-0.01%
2019/07/15	56.1	41.66	14	41.86	41.90	42.1	25,003	0.17%
2019/07/12	107	41.04	108	41.55	41.00	-1	25,090	0.00%	大買/大賣/
2019/07/11	5	40.90	9	41.43	41.45	-4	25,498	-0.02%
2019/07/10	39	40.32	58	40.76	40.80	-19	25,661	-0.07%
2019/07/09	8	40.23	8	39.30	39.90	0	26,240	0.00%
2019/07/08	26	40.19	6	40.58	40.20	20	26,796	0.07%
2019/07/05	135	40.73	49	40.85	40.55	86	26,878	0.32%	大買/
2019/07/04	3	40.93	3	41.33	41.15	0	26,671	0.00%
2019/07/03	31	41.40	18.5	41.14	41.00	12.5	26,902	0.05%
2019/07/02	33	42.71	15.5	42.67	42.80	17.5	26,904	0.07%
2019/07/01	26	41.59	242	41.74	42.25	-216	26,499	-0.82%	大賣/鉅額交易
2019/06/28	14	38.62	17	38.69	38.45	-3	26,440	-0.01%
2019/06/27	11	38.67	16	38.60	38.50	-5	26,382	-0.02%
2019/06/26	31	37.69	38	37.74	38.95	-7	26,184	-0.03%
2019/06/25	39	39.06	23	38.47	38.10	16	25,692	0.06%
2019/06/24	2	38.00	13	38.02	38.90	-11	25,466	-0.04%
2019/06/21	116	38.45	170	39.31	38.00	-54	25,449	-0.21%	大買/大賣/
2019/06/20	58	38.38	37	38.43	39.00	21	25,223	0.08%
2019/06/19	31	37.50	46	37.55	37.90	-15	25,180	-0.06%
2019/06/18	55	36.05	41	35.38	35.35	14	24,982	0.06%
2019/06/17	10	35.10	26	35.40	35.60	-16	24,647	-0.06%
2019/06/14	7	35.77	6	35.51	35.10	1	24,735	0.00%
2019/06/13	22	35.65	16	35.62	35.95	6	24,689	0.02%
2019/06/12	5	35.73	4	35.93	35.55	1	24,771	0.00%
2019/06/11	33	36.07	20	35.92	36.15	13	24,897	0.05%
2019/06/10	1.5	35.67	15	34.35	35.90	-13.5	24,438	-0.06%
2019/06/06	0	0.00	2	32.40	32.80	-2	24,129	-0.01%
2019/06/05	6	32.97	25	32.52	32.30	-19	24,125	-0.08%
2019/06/04	1	32.90	1	33.25	32.45	0	24,182	0.00%
2019/06/03	20	32.93	15	32.89	32.70	5	24,303	0.02%
2019/05/31	2	33.45	6	32.98	33.60	-4	24,420	-0.02%
2019/05/30	6	32.62	6	32.71	32.55	0	24,453	0.00%
2019/05/29	24	31.99	20	31.87	32.30	4	24,765	0.02%
2019/05/28	32.5	32.99	30	32.91	32.60	2.5	25,141	0.01%
2019/05/27	23	32.07	24	31.94	32.50	-1	25,170	0.00%
2019/05/24	27	33.28	12	33.12	32.20	15	25,386	0.06%
2019/05/23	3	33.03	3	33.13	32.95	0	25,066	0.00%
2019/05/22	27	34.67	27	34.86	34.25	0	24,779	0.00%
2019/05/21	24	34.82	25	34.78	35.60	-1	24,518	0.00%
2019/05/20	1	34.50	6	35.79	34.35	-5	24,024	-0.02%
2019/05/17	98	38.54	27	37.57	36.00	71	23,691	0.30%
2019/05/16	14	40.06	9	40.33	39.70	5	23,149	0.02%
2019/05/15	8	42.63	5	41.95	41.95	3	22,880	0.01%
2019/05/14	16	41.28	21	41.32	42.50	-5	22,821	-0.02%
2019/05/13	1	40.10	1	40.65	40.10	0	22,711	0.00%
2019/05/10	29	40.54	25	40.35	40.80	4	22,735	0.02%
2019/05/09	43	41.02	32	40.79	40.00	11	22,433	0.05%
2019/05/08	41	42.54	15	42.64	42.65	26	21,888	0.12%
2019/05/07	91	44.66	13	44.25	42.85	78	21,520	0.36%
2019/05/06	12	43.20	4	44.23	44.40	8	20,771	0.04%
2019/05/03	133	43.62	178	44.31	44.05	-45	20,311	-0.22%	大買/大賣/
2019/05/02	67	42.55	19	42.82	42.85	48	19,694	0.24%
2019/04/30	41	41.34	68	41.36	42.80	-27	19,425	-0.14%
2019/04/29	14	39.38	16	39.68	40.00	-2	18,879	-0.01%
2019/04/26	30	39.85	3	39.92	39.80	27	18,621	0.14%
2019/04/25	2	40.45	2	41.20	41.20	0	18,384	0.00%
2019/04/24	15	41.29	44	41.23	40.70	-29	18,213	-0.16%
2019/04/23	27	40.29	5	40.14	40.30	22	17,968	0.12%
2019/04/22	1	41.90	23	41.93	41.75	-22	17,814	-0.12%
2019/04/19	62	42.64	42	43.98	42.00	20	17,647	0.11%
2019/04/18	12	42.90	4.3	42.80	42.80	7.7	16,714	0.05%
2019/04/17	34	43.10	41	43.63	43.25	-7	16,338	-0.04%
2019/04/16	33	41.50	42	41.41	41.50	-9	15,775	-0.06%
2019/04/15	54	41.94	38	41.60	42.90	16	15,316	0.10%
2019/04/12	39	38.87	35	39.59	39.15	4	14,558	0.03%
2019/04/11	8	36.91	12	37.12	37.00	-4	13,796	-0.03%
2019/04/10	4	35.96	3	35.83	35.80	1	13,578	0.01%
2019/04/09	7	37.66	16	37.15	36.00	-9	13,459	-0.07%
2019/04/08	10	36.64	26	36.95	36.70	-16	13,052	-0.12%
2019/04/03	30	36.26	19	35.89	35.70	11	12,792	0.09%
2019/04/02	6	36.13	13	36.33	35.50	-7	12,819	-0.05%
2019/03/28	10	34.23	1	33.75	34.55	9	12,263	0.07%
2019/03/27	8	34.89	2	35.03	34.65	6	12,117	0.05%
2019/03/26	9	35.29	0	0.00	34.40	9	12,030	0.07%
2019/03/25	2	35.08	11	35.41	35.20	-9	11,929	-0.08%
2019/03/22	17	35.91	16	35.88	35.20	1	11,773	0.01%
2019/03/21	19	35.05	35.6	35.06	36.45	-16.6	11,187	-0.15%
2019/03/20	0	0.00	3	33.07	33.15	-3	10,221	-0.03%
2019/03/19	20	33.22	64	33.18	32.60	-44	10,131	-0.43%
2019/03/18	13	32.09	6	32.80	32.80	7	9,959	0.07%
2019/03/15	61	32.44	0	0.00	32.00	61	9,958	0.61%
2019/03/14	7	33.71	26	33.25	33.35	-19	9,769	-0.19%
2019/03/13	0	0.00	1	32.50	32.90	-1	9,497	-0.01%
2019/03/12	13	32.41	2	32.85	32.35	11	9,430	0.12%
2019/03/11	3	32.13	7	32.11	32.75	-4	9,247	-0.04%
2019/03/08	1	32.50	0	0.00	32.40	1	9,305	0.01%
2019/03/07	0	0.00	3	32.62	31.70	-3	9,212	-0.03%
2019/03/06	5	33.08	15	32.72	32.55	-10	9,038	-0.11%
2019/03/05	15	33.16	13	33.11	32.50	2	8,940	0.02%
2019/03/04	22	34.76	15	34.24	34.60	7	8,668	0.08%
2019/02/27	31.1	33.58	38	33.34	33.65	-6.9	8,208	-0.08%
2019/02/26	10	32.30	8	32.78	32.65	2	7,623	0.03%
2019/02/25	3	30.77	49	31.87	32.60	-46	7,160	-0.64%
2019/02/22	0	0.00	3	29.87	29.65	-3	6,641	-0.05%
2019/02/21	22	29.85	0	0.00	29.50	22	6,597	0.33%
2019/02/20	2	29.85	2	29.93	29.85	0	6,526	0.00%
2019/02/19	4	30.05	0	0.00	30.10	4	6,514	0.06%
2019/02/18	1	29.75	2	29.95	30.35	-1	6,402	-0.02%
2019/02/15	0	0.00	6	29.25	28.95	-6	6,161	-0.10%
2019/02/14	11	28.75	0	0.00	28.70	11	6,005	0.18%
2019/02/13	2	28.65	31	29.00	29.10	-29	5,835	-0.50%
2019/02/12	1	27.80	5	27.75	27.70	-4	5,516	-0.07%
2019/02/11	3	25.48	5	25.77	26.95	-2	5,120	-0.04%
2019/01/30	4	25.24	2	25.55	25.05	2	4,825	0.04%
2019/01/29	2	24.80	2	25.10	24.95	0	4,714	0.00%
2019/01/28	2	24.80	0	0.00	24.80	2	4,675	0.04%
2019/01/23	10	25.15	0	0.00	25.35	10	4,549	0.22%
2019/01/22	15	25.93	1	25.85	25.20	14	4,570	0.31%
2019/01/21	10	25.40	0	0.00	26.10	10	4,428	0.23%
2019/01/15	0	0.00	5	25.95	25.70	-5	4,331	-0.12%
2019/01/14	11	26.86	11	26.15	26.20	0	4,274	0.00%
2019/01/11	1	25.80	10	26.05	26.40	-9	4,041	-0.22%
2019/01/08	0	0.00	1	24.95	25.75	-1	3,825	-0.03%
2019/01/07	1	24.70	0	0.00	25.10	1	3,713	0.03%
2019/01/04	0	0.00	2	24.25	24.20	-2	3,713	-0.05%
2019/01/02	10	25.55	5	25.80	25.65	5	3,744	0.13%
2018/12/28	0	0.00	2	24.90	25.25	-2	3,649	-0.05%
2018/12/26	10	25.55	4	24.55	24.65	6	3,569	0.17%
2018/12/25	0	0.00	2	25.10	25.50	-2	3,481	-0.06%
2018/12/24	3	26.00	4	26.20	26.30	-1	3,306	-0.03%
2018/12/22	0	0.00	5	24.00	25.15	-5	3,061	-0.16%
2018/12/20	5	23.60	5	23.98	23.45	0	3,039	0.00%
2018/12/19	12	24.74	8	24.49	24.25	4	3,053	0.13%
2018/12/18	7	24.63	0	0.00	24.30	7	3,002	0.23%
2018/12/17	2	25.00	0	0.00	24.75	2	2,934	0.07%
2018/12/14	0	0.00	9	25.08	25.10	-9	2,794	-0.32%
2018/12/12	0	0.00	20	24.35	24.25	-20	2,699	-0.74%
2018/12/11	29	24.13	1	24.15	24.10	28	2,677	1.05%
2018/12/10	5	23.95	0	0.00	24.55	5	2,628	0.19%
2018/12/07	1	23.80	0	0.00	24.40	1	2,518	0.04%
2018/12/03	16	25.11	0	0.00	24.90	16	2,341	0.68%
2018/11/29	0	0.00	10	22.60	22.65	-10	2,087	-0.48%
2018/11/28	12	22.71	1	22.50	22.50	11	2,059	0.53%
2018/11/27	0	0.00	1	21.55	22.05	-1	2,185	-0.05%
2018/11/21	0	0.00	1	22.00	21.85	-1	2,486	-0.04%
2018/11/20	2	22.03	0	0.00	22.00	2	2,474	0.08%
2018/11/19	0	0.00	1	22.60	22.80	-1	2,428	-0.04%
2018/11/16	3	21.85	7	22.11	21.90	-4	2,370	-0.17%
2018/11/13	3	20.80	0	0.00	20.80	3	2,259	0.13%
2018/11/08	0	0.00	3	21.55	21.30	-3	2,341	-0.13%
2018/10/31	3	21.15	1	21.15	21.20	2	2,543	0.08%
2018/10/29	0	0.00	8	20.15	20.45	-8	2,508	-0.32%
2018/10/25	1	20.05	0	0.00	20.00	1	2,613	0.04%
2018/10/19	3	21.10	24	21.30	21.20	-21	2,714	-0.77%
2018/10/18	1	21.90	0	0.00	22.10	1	2,710	0.04%
2018/10/12	1	22.30	1	21.90	22.45	0	2,691	0.00%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	2	26.15	1	25.00	25.45	1	2,708	0.04%
2018/10/08	1	26.00	0	0.00	26.15	1	2,631	0.04%
2018/10/04	5	27.35	0	0.00	27.25	5	2,592	0.19%
2018/09/13	0	0.00	2	28.05	28.20	-2	2,454	-0.08%
2018/09/12	0	0.00	2	27.60	27.60	-2	2,485	-0.08%
2018/09/10	0	0.00	11	27.01	27.05	-11	2,687	-0.41%
2018/09/07	0	0.00	2	28.30	27.70	-2	2,691	-0.07%
2018/09/05	0	0.00	8	28.71	28.60	-8	2,744	-0.29%
2018/09/04	0	0.00	22	28.65	28.85	-22	2,835	-0.78%
2018/09/03	2	29.40	0	0.00	28.60	2	2,875	0.07%
2018/08/31	12	28.81	1	29.05	29.25	11	2,797	0.39%
2018/08/29	1	28.30	0	0.00	28.40	1	2,701	0.04%
2018/08/28	0	0.00	5	28.00	28.00	-5	2,668	-0.19%
2018/08/20	6	26.71	0	0.00	26.90	6	3,207	0.19%
2018/08/13	6	28.28	20	27.60	27.70	-14	3,268	-0.43%
2018/08/10	10	29.20	0	0.00	29.15	10	3,206	0.31%
2018/08/06	13	28.97	8	29.05	28.95	5	3,107	0.16%
2018/08/02	10	28.80	0	0.00	28.55	10	3,210	0.31%
2018/08/01	5	29.35	7	29.50	29.30	-2	3,200	-0.06%
2018/07/27	3	29.12	0	0.00	29.00	3	3,150	0.10%
2018/07/18	6	28.26	8	28.16	28.25	-2	3,068	-0.07%
2018/07/12	1	27.55	0	0.00	27.60	1	2,998	0.03%
2018/07/10	10	27.73	0	0.00	27.70	10	3,014	0.33%
2018/07/09	1	27.25	0	0.00	27.55	1	2,969	0.03%
2018/06/29	3	28.63	0	0.00	28.65	3	2,968	0.10%
2018/06/28	6	28.41	0	0.00	28.20	6	2,964	0.20%
2018/06/27	1	28.65	0	0.00	28.65	1	3,023	0.03%
2018/06/26	6	29.09	0	0.00	29.00	6	3,000	0.20%
2018/06/25	2	29.55	0	0.00	29.50	2	2,989	0.07%
2018/06/21	0	0.00	5	29.80	30.35	-5	2,983	-0.17%
2018/06/20	3	30.50	5	29.99	29.60	-2	2,984	-0.07%
2018/06/14	0	0.00	1	30.65	30.60	-1	2,873	-0.03%
2018/06/12	4	31.44	1	31.35	31.35	3	2,876	0.10%
2018/06/08	0	0.00	2	31.75	31.65	-2	2,811	-0.07%
2018/06/07	0	0.00	2	31.05	31.35	-2	2,678	-0.07%
2018/06/04	22	32.17	23	32.05	31.65	-1	2,549	-0.04%
2018/06/01	0	0.00	4	30.60	30.30	-4	2,257	-0.18%
2018/05/29	0	0.00	1	28.80	28.75	-1	2,157	-0.05%
2018/05/25	6	29.82	4	29.70	29.50	2	2,242	0.09%
2018/05/23	2	28.85	0	0.00	28.85	2	2,352	0.09%
2018/05/22	0	0.00	1	29.25	29.25	-1	2,352	-0.04%
2018/05/14	1	28.00	0	0.00	27.95	1	2,503	0.04%
2018/05/10	0	0.00	2	28.65	28.50	-2	2,502	-0.08%
2018/05/09	2	28.00	0	0.00	28.10	2	2,442	0.08%
2018/05/08	0	0.00	4	28.50	28.20	-4	2,506	-0.16%
2018/05/07	4	27.70	0	0.00	28.00	4	2,537	0.16%
2018/04/30	0	0.00	7	26.93	27.05	-7	2,888	-0.24%
2018/04/27	1	26.50	0	0.00	26.20	1	2,909	0.03%
2018/04/26	2	26.73	0	0.00	26.10	2	2,923	0.07%
2018/04/25	4	26.70	0	0.00	26.80	4	2,926	0.14%
2018/04/18	1	27.70	0	0.00	27.35	1	3,051	0.03%
2018/04/13	2	28.85	0	0.00	28.70	2	3,268	0.06%
2018/04/11	0	0.00	1	29.10	28.80	-1	3,421	-0.03%
2018/04/09	0	0.00	1	29.00	28.85	-1	3,713	-0.03%
2018/04/03	1	29.05	0	0.00	29.00	1	3,846	0.03%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	2	30.55	0	0.00	29.90	2	4,279	0.05%
2018/03/26	0	0.00	5	28.80	29.10	-5	4,586	-0.11%
2018/03/22	10	30.60	10	30.35	30.30	0	4,828	0.00%
2018/03/20	0	0.00	1	30.25	30.20	-1	4,910	-0.02%
2018/03/19	1	30.65	0	0.00	30.35	1	5,214	0.02%
2018/03/15	3	30.75	7	30.76	30.80	-4	5,355	-0.07%
2018/03/13	2	29.95	0	0.00	30.20	2	5,568	0.04%
2018/03/09	5	30.22	2	30.00	29.80	3	5,995	0.05%
2018/03/07	1	29.90	0	0.00	29.50	1	6,570	0.02%
2018/03/05	0	0.00	1	29.65	29.50	-1	7,613	-0.01%
2018/03/02	0	0.00	1	29.65	29.70	-1	8,532	-0.01%
2018/03/01	1	29.75	0	0.00	30.05	1	9,335	0.01%
2018/02/27	3	30.27	0	0.00	29.55	3	9,780	0.03%
2018/02/23	1	29.55	0	0.00	29.70	1	11,142	0.01%
2018/02/22	0	0.00	2	28.15	28.15	-2	11,083	-0.02%
2018/02/09	0	0.00	4	26.20	26.60	-4	11,170	-0.04%
2018/02/08	0	0.00	6	27.30	27.30	-6	11,187	-0.05%
2018/02/07	2	28.10	0	0.00	27.65	2	11,184	0.02%
2018/02/06	2	27.83	0	0.00	27.00	2	11,193	0.02%
2018/01/31	52	30.51	50	30.85	30.95	2	11,212	0.02%
2018/01/30	0	0.00	5	30.45	30.20	-5	11,213	-0.04%
2018/01/29	2	31.00	0	0.00	30.90	2	11,289	0.02%
2018/01/26	2	31.90	0	0.00	31.60	2	11,299	0.02%
2018/01/23	2	30.15	7	30.57	30.65	-5	11,045	-0.05%
2018/01/22	3	30.32	0	0.00	30.25	3	11,088	0.03%
2018/01/19	1	30.10	1	30.30	30.30	0	11,475	0.00%
2018/01/18	10	30.45	1	30.35	30.30	9	11,552	0.08%
2018/01/17	1	30.65	1	30.60	30.60	0	11,573	0.00%
2018/01/16	0	0.00	3	31.00	30.95	-3	11,591	-0.03%
2018/01/15	0	0.00	9	30.99	31.00	-9	11,592	-0.08%
2018/01/12	3	30.67	1	30.90	30.65	2	11,600	0.02%
2018/01/11	3	29.67	0	0.00	29.90	3	11,760	0.03%
2018/01/10	5	30.50	1	30.50	30.20	4	11,766	0.03%
2018/01/09	2	31.50	0	0.00	31.30	2	11,798	0.02%
2018/01/08	3	31.12	2	31.50	31.00	1	11,802	0.01%
2018/01/05	1	32.40	0	0.00	32.30	1	11,729	0.01%
2018/01/04	8	32.39	0	0.00	32.20	8	11,692	0.07%
2018/01/03	20	32.94	10	34.00	32.55	10	11,661	0.09%
2018/01/02	11	32.88	26	32.66	33.50	-15	11,490	-0.13%