奇鋐 (3017)-群益金鼎-台中券商分點個股進出

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
1390人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中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	10	655.80	9	655.78	652.00	1	8,787	0.01%
2024/11/21	4	663.20	6	662.68	650.00	-2	8,794	-0.02%
2024/11/20	31	666.10	29	668.38	666.00	2	8,739	0.02%
2024/11/19	7	651.14	10	653.70	648.00	-3	8,678	-0.03%
2024/11/18	1	637.04	1.4	638.86	638.00	-0.4	8,666	0.00%
2024/11/15	6.1	664.82	4	655.24	648.00	2.1	8,686	0.02%
2024/11/14	12	680.59	12.2	683.38	685.00	-0.1	8,603	0.00%
2024/11/13	7	666.29	5	667.22	661.00	2	8,548	0.02%
2024/11/12	1	669.98	1	672.00	661.00	0	8,600	0.00%
2024/11/11	1	683.97	1	682.00	687.00	0	8,679	0.00%
2024/11/08	4	685.50	7.1	687.54	687.00	-3.1	8,908	-0.04%
2024/11/07	2	676.50	1	673.00	675.00	1	8,928	0.01%
2024/11/06	3.1	669.16	3	670.02	674.00	0.1	9,048	0.00%
2024/11/05	0	652.75	0	0.00	656.00	0	9,102	0.00%
2024/11/04	1	648.00	1	642.02	654.00	0	9,288	0.00%
2024/11/01	0	629.71	0	0.00	637.00	0	9,354	0.00%
2024/10/30	15	644.33	16	639.82	638.00	-1	9,452	-0.01%
2024/10/29	4.1	631.79	3	623.67	626.00	1.1	9,442	0.01%
2024/10/28	7	647.70	7.1	648.66	648.00	-0.1	9,479	0.00%
2024/10/25	1	660.98	1.2	657.93	664.00	-0.2	9,594	0.00%
2024/10/24	8.1	670.06	7	670.57	656.00	1.1	9,717	0.01%
2024/10/23	5	685.40	14	687.85	686.00	-9	9,716	-0.09%
2024/10/22	14	678.86	14.3	678.89	683.00	-0.3	9,770	0.00%
2024/10/21	22	684.41	3.4	680.12	677.00	18.6	9,929	0.19%
2024/10/18	20	685.05	11.1	691.28	681.00	8.9	9,928	0.09%
2024/10/17	13.1	676.46	8	679.00	679.00	5.1	9,875	0.05%
2024/10/16	11.2	670.03	24	678.42	676.00	-12.8	9,839	-0.13%
2024/10/15	8	664.15	3.5	674.96	679.00	4.5	9,765	0.05%
2024/10/14	2	637.04	5	646.43	647.00	-3	9,618	-0.03%
2024/10/11	19	628.84	4.2	631.34	629.00	14.8	9,518	0.16%
2024/10/09	3.1	614.53	3	613.00	605.00	0.1	9,430	0.00%
2024/10/08	6	611.17	1.2	612.51	611.00	4.8	9,436	0.05%
2024/10/07	3	610.67	3	612.68	611.00	0	9,508	0.00%
2024/10/04	7	602.43	15	605.00	604.00	-8	9,569	-0.08%
2024/10/01	8	592.37	6.1	591.69	585.00	2	9,538	0.02%
2024/09/30	4.1	604.46	2	595.50	590.00	2.1	9,546	0.02%
2024/09/27	19	621.21	15.1	620.71	624.00	3.9	9,580	0.04%
2024/09/26	21.1	604.25	14.5	617.11	617.00	6.6	9,521	0.07%
2024/09/25	9.3	586.10	4.1	582.76	581.00	5.2	9,391	0.06%
2024/09/24	6	565.50	2.1	565.43	571.00	3.9	9,505	0.04%
2024/09/23	38.5	568.33	3.1	565.24	569.00	35.4	9,638	0.37%
2024/09/20	1.2	566.93	1.1	576.94	558.00	0.1	9,714	0.00%
2024/09/19	3.1	553.74	5.1	557.57	561.00	-2	9,725	-0.02%
2024/09/18	4.1	547.93	3	540.00	537.00	1.1	9,727	0.01%
2024/09/16	3	544.01	4	545.25	544.00	-1	9,880	-0.01%
2024/09/13	9.1	553.87	4	552.50	554.00	5.1	10,038	0.05%
2024/09/12	5	555.00	0.8	556.84	555.00	4.2	10,162	0.04%
2024/09/11	2	520.00	2	524.49	521.00	0	10,131	0.00%
2024/09/10	3.2	523.91	3.2	541.27	512.00	0	10,223	0.00%
2024/09/09	4	526.63	5.1	529.16	545.00	-1.1	10,223	-0.01%
2024/09/06	5.1	514.67	5.1	516.04	511.00	0	10,293	0.00%
2024/09/05	4.2	522.40	7	520.43	525.00	-2.8	10,445	-0.03%
2024/09/04	3.9	531.19	2.1	532.47	515.00	1.8	10,535	0.02%
2024/09/03	5	578.00	5	582.38	570.00	0	10,746	0.00%
2024/09/02	0.3	592.10	0.1	577.00	574.00	0.2	11,001	0.00%
2024/08/30	0	601.25	0	0.00	606.00	0	11,077	0.00%
2024/08/29	6	597.67	7	599.43	598.00	-1	11,180	-0.01%
2024/08/28	0	0.00	1	616.00	613.00	-1	11,380	-0.01%
2024/08/27	3	611.89	0	0.00	613.00	3	11,970	0.03%
2024/08/26	19	622.06	10.2	623.20	610.00	8.8	12,087	0.07%
2024/08/23	2	606.40	2	604.50	612.00	0	12,207	0.00%
2024/08/22	1	603.04	3	606.00	606.00	-2	12,376	-0.02%
2024/08/21	0.1	609.12	3	610.00	606.00	-2.9	12,550	-0.02%
2024/08/20	1	615.24	0	616.00	616.00	1	12,677	0.01%
2024/08/19	12.2	616.96	1	615.00	617.00	11.2	13,002	0.09%
2024/08/16	13	619.83	5	625.23	626.00	8	13,020	0.06%
2024/08/15	12	602.42	1	601.03	594.00	11	12,981	0.08%
2024/08/14	2.1	604.09	5.5	604.53	597.00	-3.4	13,050	-0.03%
2024/08/13	6.1	593.02	4	592.00	587.00	2.1	13,090	0.02%
2024/08/12	12.2	591.20	10	591.60	585.00	2.2	13,261	0.02%
2024/08/09	1.2	568.94	2.1	569.35	568.00	-1	13,265	-0.01%
2024/08/08	6.2	531.10	5	528.40	530.00	1.2	13,279	0.01%
2024/08/07	6.3	556.57	4	555.46	559.00	2.2	13,372	0.02%
2024/08/06	3	529.96	4.2	528.67	526.00	-1.2	13,320	-0.01%
2024/08/05	4.1	535.05	2.2	540.00	535.00	1.9	13,321	0.01%
2024/08/02	12.2	610.45	5	609.60	594.00	7.2	13,328	0.05%
2024/08/01	0.1	654.81	1.3	655.02	655.00	-1.2	13,334	-0.01%
2024/07/31	6.3	645.24	4	644.25	636.00	2.3	13,522	0.02%
2024/07/30	6	617.66	8.1	619.55	639.00	-2	13,649	-0.01%
2024/07/29	3.2	601.02	17	609.70	590.00	-13.8	13,671	-0.10%
2024/07/26	18.3	620.89	10	618.60	613.00	8.3	13,774	0.06%
2024/07/23	5	654.23	13	672.30	669.00	-8	13,851	-0.06%
2024/07/22	8.3	663.46	7.2	652.40	634.00	1.1	14,176	0.01%
2024/07/19	4	680.51	2.1	686.00	687.00	1.9	14,317	0.01%
2024/07/18	6.4	663.24	5.4	661.84	675.00	1	14,376	0.01%
2024/07/17	22.3	696.92	12	691.42	690.00	10.3	14,464	0.07%
2024/07/16	1.5	695.54	0	0.00	691.00	1.5	14,676	0.01%
2024/07/15	4.4	702.44	2.1	696.63	702.00	2.4	15,026	0.02%
2024/07/12	5.2	706.46	3.1	706.74	709.00	2.2	15,342	0.01%
2024/07/11	16.4	721.99	6.3	718.20	714.00	10.1	15,505	0.07%
2024/07/10	4.2	729.14	3	728.71	726.00	1.1	15,586	0.01%
2024/07/09	3.5	735.17	1	716.00	727.00	2.5	15,715	0.02%
2024/07/08	4.5	748.16	2	765.92	745.00	2.5	15,867	0.02%
2024/07/05	2.1	754.03	3	756.39	764.00	-1	15,903	-0.01%
2024/07/04	2.1	761.90	4	754.01	752.00	-2	15,925	-0.01%
2024/07/03	11.2	757.85	7.1	754.06	745.00	4.1	16,012	0.03%
2024/07/02	9.1	747.61	7.2	743.04	752.00	1.9	16,092	0.01%
2024/07/01	5.2	773.51	13	769.76	743.00	-7.9	16,180	-0.05%
2024/06/28	20.1	762.14	16	761.94	765.00	4.1	16,184	0.03%
2024/06/27	12	741.77	15.2	742.15	736.00	-3.1	16,099	-0.02%
2024/06/26	13.1	729.20	20.7	725.32	740.00	-7.6	16,067	-0.05%
2024/06/25	10.3	694.95	13.1	695.86	701.00	-2.8	16,091	-0.02%
2024/06/24	5.2	719.57	3.1	722.74	714.00	2.1	16,098	0.01%
2024/06/21	11.1	729.42	9.2	730.34	731.00	2	16,231	0.01%
2024/06/20	10	724.30	14.2	734.54	740.00	-4.2	16,114	-0.03%
2024/06/19	9.5	713.40	5	714.42	704.00	4.5	16,068	0.03%
2024/06/18	12.3	716.54	13	714.31	713.00	-0.7	16,064	0.00%
2024/06/17	5.3	735.75	8	739.23	723.00	-2.7	16,231	-0.02%
2024/06/14	12.4	726.02	15.1	727.22	739.00	-2.7	16,351	-0.02%
2024/06/13	27.6	707.14	18.4	707.80	712.00	9.2	16,374	0.06%
2024/06/12	19.2	664.65	18	662.24	688.00	1.2	16,554	0.01%
2024/06/11	4.1	657.57	6.5	661.36	665.00	-2.3	16,612	-0.01%
2024/06/07	8.4	645.31	8.1	638.30	620.00	0.3	16,898	0.00%
2024/06/06	16.3	673.41	12.2	676.63	660.00	4.2	16,971	0.02%
2024/06/05	11.6	702.79	9.4	693.23	685.00	2.2	16,966	0.01%
2024/06/04	5.4	735.14	4.2	729.51	721.00	1.2	17,070	0.01%
2024/06/03	18.4	752.83	15.3	753.39	736.00	3.1	17,277	0.02%
2024/05/31	11	777.22	11.7	766.77	769.00	-0.6	17,343	0.00%
2024/05/30	5.3	796.78	7.7	792.68	781.00	-2.5	16,912	-0.01%
2024/05/29	5	808.20	7.2	805.52	811.00	-2.1	16,902	-0.01%
2024/05/28	5	770.82	4.2	771.60	783.00	0.8	16,938	0.00%
2024/05/27	4.2	734.92	9.1	735.71	738.00	-5	16,984	-0.03%
2024/05/24	8.1	701.49	3.1	707.19	706.00	5	16,980	0.03%
2024/05/23	14.1	695.37	23.4	692.91	708.00	-9.4	16,910	-0.06%
2024/05/22	3.1	656.55	3	655.35	660.00	0.1	16,711	0.00%
2024/05/21	2.1	644.71	1	646.98	650.00	1.1	16,800	0.01%
2024/05/20	5.2	653.56	4	650.25	638.00	1.2	16,830	0.01%
2024/05/17	9.1	660.31	6.1	658.15	660.00	3	16,839	0.02%
2024/05/16	11	664.07	13.1	665.72	651.00	-2.1	16,884	-0.01%
2024/05/15	20.7	659.27	18	661.78	644.00	2.7	16,784	0.02%
2024/05/14	7.1	631.64	6	634.34	645.00	1.1	16,719	0.01%
2024/05/13	9.2	638.70	8.1	638.36	626.00	1.1	16,823	0.01%
2024/05/10	4	642.73	4.2	642.50	638.00	-0.2	16,855	0.00%
2024/05/09	9.3	657.04	9.6	658.05	654.00	-0.4	17,255	0.00%
2024/05/08	7.1	669.70	8	666.75	663.00	-0.9	17,262	-0.01%
2024/05/07	8.8	667.58	10	665.62	674.00	-1.2	17,568	-0.01%
2024/05/06	23.2	679.28	19.1	681.42	662.00	4.1	17,471	0.02%
2024/05/03	17	660.94	14.1	654.11	662.00	2.9	17,273	0.02%
2024/05/02	11	641.84	21.1	651.91	656.00	-10.1	17,248	-0.06%
2024/04/30	29	650.69	24.3	652.63	654.00	4.7	17,183	0.03%
2024/04/29	4.1	644.62	3	630.33	626.00	1.1	17,187	0.01%
2024/04/26	37.2	655.52	35.6	646.35	642.00	1.6	17,374	0.01%
2024/04/25	22.3	634.49	20	629.06	620.00	2.3	17,079	0.01%
2024/04/24	1	622.01	4.3	622.09	634.00	-3.3	16,953	-0.02%
2024/04/23	7	589.56	5.1	580.88	577.00	2	17,056	0.01%
2024/04/22	11.3	584.56	7	577.85	567.00	4.3	16,992	0.03%
2024/04/19	19.5	645.54	8.1	633.34	630.00	11.4	16,950	0.07%
2024/04/18	15.3	663.29	18.5	672.60	680.00	-3.2	16,936	-0.02%
2024/04/17	10.1	623.51	12.1	631.22	638.00	-2.1	16,835	-0.01%
2024/04/16	1.4	607.74	1.3	599.92	606.00	0	16,828	0.00%
2024/04/15	8	628.62	7.1	619.55	616.00	1	16,832	0.01%
2024/04/12	1	631.99	17.4	616.87	628.00	-16.4	16,897	-0.10%
2024/04/11	4	585.50	14.5	586.93	584.00	-10.5	16,653	-0.06%
2024/04/10	13.1	578.44	5	563.80	555.00	8.1	16,608	0.05%
2024/04/09	6.1	581.22	6.4	579.75	577.00	-0.4	16,586	0.00%
2024/04/08	14.1	576.72	17.3	578.31	570.00	-3.3	16,528	-0.02%
2024/04/03	14.2	553.60	12.1	549.35	546.00	2.2	16,589	0.01%
2024/04/02	7.1	541.85	5	536.40	533.00	2.1	16,497	0.01%
2024/04/01	5.1	568.05	4	564.21	554.00	1	16,476	0.01%
2024/03/29	7.2	550.73	6.3	553.29	546.00	0.9	16,382	0.01%
2024/03/28	23.3	527.51	24.1	532.65	542.00	-0.7	16,272	0.00%
2024/03/27	3.2	538.78	3	533.34	534.00	0.2	16,176	0.00%
2024/03/26	16.5	558.38	12.3	563.60	541.00	4.2	16,093	0.03%
2024/03/25	9.2	586.20	9	587.11	583.00	0.2	15,929	0.00%
2024/03/22	13	586.85	13	587.62	589.00	0	15,868	0.00%
2024/03/21	4	584.46	4	587.47	585.00	0	15,767	0.00%
2024/03/20	15.2	573.43	14.1	575.56	567.00	1.1	15,677	0.01%
2024/03/19	23.2	595.77	15.1	594.79	569.00	8.1	15,465	0.05%
2024/03/18	20	620.79	25	618.88	623.00	-5	15,226	-0.03%
2024/03/15	17.2	577.75	17.2	584.71	599.00	0	15,013	0.00%
2024/03/14	6.4	564.10	1.4	567.71	556.00	5.1	14,674	0.03%
2024/03/13	29.5	641.10	19.7	644.98	617.00	9.9	14,414	0.07%
2024/03/12	54.1	620.08	84	633.48	643.00	-29.9	13,964	-0.21%
2024/03/11	63.1	607.58	48.2	595.68	585.00	14.9	13,651	0.11%
2024/03/08	12.3	595.39	11.1	591.39	574.00	1.2	13,426	0.01%
2024/03/07	14.2	619.83	24.1	613.60	599.00	-9.9	13,269	-0.07%
2024/03/06	64.2	620.62	53.5	623.86	630.00	10.7	12,946	0.08%
2024/03/05	12.3	565.39	13.7	567.37	585.00	-1.3	12,713	-0.01%
2024/03/04	5.2	557.12	12.8	553.87	554.00	-7.6	12,560	-0.06%
2024/03/01	8.6	541.20	6.2	545.02	539.00	2.4	12,472	0.02%
2024/02/29	35	530.75	24.1	527.00	532.00	10.9	12,399	0.09%
2024/02/27	7.1	496.20	21.2	510.33	508.00	-14.1	12,167	-0.12%
2024/02/26	12.2	497.62	4	497.75	500.00	8.1	12,143	0.07%
2024/02/23	11.5	505.72	4.7	502.62	498.50	6.8	12,107	0.06%
2024/02/22	6	526.17	6.2	525.23	520.00	-0.2	12,045	0.00%
2024/02/21	6.4	487.05	12	491.04	495.00	-5.6	12,019	-0.05%
2024/02/20	19.2	485.83	14	482.36	483.00	5.2	11,975	0.04%
2024/02/19	4.1	494.46	7	496.64	486.00	-2.9	11,954	-0.02%
2024/02/16	19.9	513.15	18.1	512.87	510.00	1.8	12,023	0.01%
2024/02/15	4	527.50	5.1	528.68	534.00	-1.1	12,017	-0.01%
2024/02/05	9	486.94	9.3	487.06	485.50	-0.3	11,947	0.00%
2024/02/02	10.1	477.45	9.1	477.57	478.00	1	11,799	0.01%
2024/02/01	18.1	449.18	15.2	454.62	457.50	3	11,601	0.03%
2024/01/31	4.1	419.62	2.1	426.40	425.50	1.9	11,272	0.02%
2024/01/30	5.1	418.61	8.2	410.07	429.50	-3.1	11,110	-0.03%
2024/01/29	7.1	388.11	5	388.50	390.50	2.1	10,854	0.02%
2024/01/26	3.2	382.68	2.1	383.97	386.00	1	10,868	0.01%
2024/01/25	14.1	388.69	21.4	391.38	389.50	-7.3	10,898	-0.07%
2024/01/24	6.5	384.99	2	386.49	387.50	4.5	10,774	0.04%
2024/01/23	13	384.00	11	382.64	386.50	2	10,805	0.02%
2024/01/22	4	364.25	16.7	375.92	380.50	-12.7	10,603	-0.12%
2024/01/19	1.4	342.22	2	342.75	346.00	-0.6	10,366	-0.01%
2024/01/18	20.1	345.42	31	343.21	334.50	-10.9	10,347	-0.11%
2024/01/17	22.1	344.65	17.1	351.00	343.50	5	10,285	0.05%
2024/01/16	6	337.00	11	337.23	343.00	-5	10,244	-0.05%
2024/01/15	32.2	341.18	17	337.26	334.00	15.2	10,224	0.15%
2024/01/12	14.2	353.32	11.1	354.48	350.00	3	10,164	0.03%
2024/01/11	3	338.84	6.4	342.62	346.50	-3.4	9,909	-0.03%
2024/01/10	12.2	325.40	14.1	325.85	329.00	-1.9	9,844	-0.02%
2024/01/09	11.1	312.35	14.1	311.77	315.00	-3.1	9,708	-0.03%
2024/01/08	19.1	311.30	12.5	303.77	301.50	6.7	9,633	0.07%
2024/01/05	4.4	321.80	5.2	322.90	323.50	-0.9	9,475	-0.01%
2024/01/04	9	325.61	8	321.50	319.00	1	9,564	0.01%
2024/01/03	8.1	329.28	9	330.11	329.00	-0.9	9,628	-0.01%
2024/01/02	4.2	333.14	4	331.12	329.50	0.2	9,615	0.00%
2023/12/29	8	331.62	15.2	329.77	336.50	-7.2	9,631	-0.07%
2023/12/28	10	322.65	9	320.61	318.00	1	9,477	0.01%
2023/12/27	8	325.06	21	318.74	324.50	-13	9,478	-0.14%
2023/12/26	5	306.60	5	308.00	311.00	0	9,542	0.00%
2023/12/25	1	308.00	3	309.67	309.50	-2	9,822	-0.02%
2023/12/22	6	305.00	6	306.42	307.00	0	9,954	0.00%
2023/12/21	7	300.00	4	299.25	301.50	3	10,189	0.03%
2023/12/20	3	301.67	2	304.75	299.50	1	10,278	0.01%
2023/12/19	3	299.67	5	299.50	302.50	-2	10,483	-0.02%
2023/12/18	1	300.00	1	299.50	299.50	0	10,603	0.00%
2023/12/15	5	302.30	2	306.50	298.00	3	10,803	0.03%
2023/12/14	3	307.00	5	308.40	306.00	-2	10,986	-0.02%
2023/12/13	3	305.17	2.1	308.19	300.50	0.9	11,067	0.01%
2023/12/12	8	307.50	10	308.80	306.50	-2	11,063	-0.02%
2023/12/11	6.1	304.77	8.1	309.30	308.00	-2.1	11,153	-0.02%
2023/12/08	6	305.83	1	304.50	304.50	5	11,191	0.04%
2023/12/07	16	301.96	19	300.84	301.50	-3	11,204	-0.03%
2023/12/06	4	298.24	6	296.33	296.50	-2	11,269	-0.02%
2023/12/05	5	284.19	6	285.08	286.00	-1	11,267	-0.01%
2023/12/04	6	291.08	3	289.17	290.50	3	11,225	0.03%
2023/12/01	5.3	302.53	4	304.13	302.50	1.3	11,216	0.01%
2023/11/30	3	302.67	5	304.10	308.00	-2	11,223	-0.02%
2023/11/29	3	302.67	10	303.65	301.00	-7	11,179	-0.06%
2023/11/28	12	300.33	6	299.75	300.50	6	11,199	0.05%
2023/11/27	34.1	305.89	32	302.23	298.00	2.1	11,295	0.02%
2023/11/24	4	321.25	4	323.25	322.50	0	11,225	0.00%
2023/11/22	4	324.88	6	327.17	327.00	-2	11,240	-0.02%
2023/11/21	12.1	331.56	11	333.45	327.00	1.1	11,394	0.01%
2023/11/20	12	328.13	11	323.00	329.50	1	11,601	0.01%
2023/11/17	11.1	316.38	17	319.53	318.00	-6	11,533	-0.05%
2023/11/16	5	313.20	5	315.60	316.00	0	11,591	0.00%
2023/11/15	28.1	321.34	14.2	327.26	313.50	13.9	11,587	0.12%
2023/11/14	11.2	325.88	12.2	326.72	325.00	-1	11,556	-0.01%
2023/11/13	13.1	313.49	15	317.23	318.50	-1.9	11,586	-0.02%
2023/11/10	8	315.63	5	316.70	314.50	3	11,647	0.03%
2023/11/09	1	319.50	8	318.31	316.50	-7	11,745	-0.06%
2023/11/08	16.1	316.86	11.3	316.52	313.00	4.9	11,836	0.04%
2023/11/07	6.2	311.14	5	310.30	311.00	1.2	11,949	0.01%
2023/11/06	7.1	309.05	12	309.75	315.00	-4.9	12,182	-0.04%
2023/11/03	8	299.69	6	299.50	297.00	2	12,505	0.02%
2023/11/02	15	295.67	20	297.33	299.50	-5	12,747	-0.04%
2023/11/01	13	284.73	12	285.67	285.50	1	13,055	0.01%
2023/10/31	16	291.72	13	295.23	283.50	3	13,293	0.02%
2023/10/30	10	300.05	14	303.14	298.50	-4	13,521	-0.03%
2023/10/27	15	298.67	6	301.92	296.50	9	13,680	0.07%
2023/10/26	6	306.25	5	305.50	301.50	1	13,925	0.01%
2023/10/25	24	315.75	21	316.38	313.00	3	14,064	0.02%
2023/10/24	27	310.07	32	310.84	318.00	-5	14,224	-0.04%
2023/10/23	8	303.94	6.1	304.42	297.00	1.9	14,195	0.01%
2023/10/20	16.1	302.42	18	303.83	308.50	-1.9	14,432	-0.01%
2023/10/19	16	294.91	23	294.72	299.00	-7	14,621	-0.05%
2023/10/18	15	308.40	9	303.83	294.00	6	14,918	0.04%
2023/10/17	3	322.83	2	329.00	319.50	1	15,011	0.01%
2023/10/16	5	328.70	2	327.00	325.50	3	15,049	0.02%
2023/10/13	9.3	334.99	6.2	335.85	337.00	3.1	15,194	0.02%
2023/10/12	3	347.50	4.3	343.91	342.00	-1.3	15,286	-0.01%
2023/10/11	8	341.63	7.1	343.48	336.50	0.9	15,413	0.01%
2023/10/06	4.1	349.47	6	348.58	348.50	-1.9	15,690	-0.01%
2023/10/05	6.4	347.84	7.3	346.35	344.00	-0.8	15,923	-0.01%
2023/10/04	15.3	336.93	14	336.46	345.00	1.3	15,976	0.01%
2023/10/03	7	343.43	7	343.21	340.00	0	15,965	0.00%
2023/10/02	6	345.75	8.2	347.00	342.50	-2.1	16,091	-0.01%
2023/09/28	9	332.72	10.1	332.73	341.00	-1.1	16,017	-0.01%
2023/09/27	4	315.87	2	315.75	321.00	2	15,898	0.01%
2023/09/26	13	313.08	20	314.78	313.50	-7	15,995	-0.04%
2023/09/25	5	297.60	5	297.90	297.00	0	16,091	0.00%
2023/09/22	15	290.27	16	287.66	297.50	-1	16,369	-0.01%
2023/09/21	5	278.39	5	277.10	280.00	0	16,169	0.00%
2023/09/20	11	283.32	11	284.77	281.00	0	16,119	0.00%
2023/09/19	6	284.58	6	283.00	278.00	0	16,033	0.00%
2023/09/18	19	300.58	7	296.86	293.50	12	15,942	0.08%
2023/09/15	3	318.33	3	319.33	320.00	0	15,953	0.00%
2023/09/14	4.1	314.55	6.1	315.32	318.00	-2	16,122	-0.01%
2023/09/13	3.1	301.39	3	303.83	304.00	0.1	16,333	0.00%
2023/09/12	7.1	306.53	8	307.63	306.00	-0.9	16,622	-0.01%
2023/09/11	7	316.14	11	319.73	311.50	-4	16,910	-0.02%
2023/09/08	17	340.77	12	340.54	337.00	5	16,934	0.03%
2023/09/07	16	337.25	14	340.54	342.00	2	17,183	0.01%
2023/09/06	5.1	343.29	8.1	343.20	343.50	-3	17,207	-0.02%
2023/09/05	2	328.75	0	0.00	330.50	2	17,309	0.01%
2023/09/04	3	329.33	3	327.50	328.50	0	17,401	0.00%
2023/09/01	17	328.91	18	329.42	329.00	-1	17,523	-0.01%
2023/08/31	10	331.20	8	332.00	334.50	2	17,651	0.01%
2023/08/30	12	343.58	11	342.05	335.50	1	17,734	0.01%
2023/08/29	1.1	345.62	12	337.00	335.00	-11	17,933	-0.06%
2023/08/28	11.5	345.78	12	341.21	338.50	-0.5	18,015	0.00%
2023/08/25	15	359.93	4	360.23	354.00	11	18,063	0.06%
2023/08/24	17	382.16	18.7	381.89	387.00	-1.6	17,950	-0.01%
2023/08/23	11	361.91	4	359.88	356.00	7	17,909	0.04%
2023/08/22	8	359.50	7.1	360.63	350.50	0.9	18,218	0.00%
2023/08/21	5.1	354.31	5	355.40	353.50	0.1	18,518	0.00%
2023/08/18	29	356.02	34	352.86	352.00	-5	18,472	-0.03%
2023/08/17	30	353.77	31.2	350.45	363.00	-1.2	18,342	-0.01%
2023/08/16	10	345.95	7	344.00	350.00	3	18,270	0.02%
2023/08/15	35.1	341.75	36	340.67	343.50	-0.9	18,323	-0.01%
2023/08/14	29	320.00	22	318.68	319.00	7	18,425	0.04%
2023/08/11	21	318.38	32	318.17	321.00	-11	18,409	-0.06%
2023/08/10	15	330.18	10	325.50	314.50	5	18,368	0.03%
2023/08/09	42.1	361.74	40	356.44	349.00	2.1	18,241	0.01%
2023/08/08	35	355.09	37	356.16	358.00	-2	17,976	-0.01%
2023/08/07	49	351.39	42	352.07	349.50	7	17,883	0.04%
2023/08/04	43	327.59	41.3	327.98	338.00	1.7	17,657	0.01%
2023/08/02	51	320.38	50.1	323.28	315.50	0.9	17,537	0.01%
2023/08/01	22.1	321.53	22	324.43	328.00	0.1	17,424	0.00%
2023/07/31	15.1	351.08	16.1	341.71	322.00	-1	17,773	-0.01%
2023/07/28	16.3	344.06	16	344.16	352.00	0.2	17,986	0.00%
2023/07/27	31	355.71	31.1	352.89	340.00	0	17,903	0.00%
2023/07/26	6	346.08	7	344.57	343.50	-1	17,910	-0.01%
2023/07/25	25	357.18	24	354.50	340.50	1	17,963	0.01%
2023/07/24	34.1	346.86	51.2	346.86	344.00	-17.1	17,926	-0.10%
2023/07/21	30.1	329.85	31	319.31	339.00	-0.9	17,679	-0.01%
2023/07/20	14	305.72	26.1	306.72	308.50	-12.1	17,321	-0.07%
2023/07/19	26	293.12	19.2	291.73	291.50	6.9	17,096	0.04%
2023/07/18	18.4	291.10	39	289.62	293.00	-20.6	17,121	-0.12%
2023/07/17	24	285.56	21	287.52	285.00	3	17,009	0.02%
2023/07/14	21	290.38	20	292.43	293.50	1	16,859	0.01%
2023/07/13	66	305.17	31.4	300.64	288.00	34.6	16,774	0.21%
2023/07/12	17	289.06	17	291.56	287.50	0	16,420	0.00%
2023/07/11	20	281.47	20	282.95	283.50	0	16,252	0.00%
2023/07/10	13	276.19	12.1	275.35	273.00	0.9	16,127	0.01%
2023/07/07	32.3	273.05	31	273.26	270.00	1.3	16,187	0.01%
2023/07/06	7	273.86	7.1	277.99	273.50	-0.1	16,032	0.00%
2023/07/05	11	282.45	10	283.20	280.50	1	15,958	0.01%
2023/07/04	38.1	291.11	36	289.22	292.00	2.1	15,805	0.01%
2023/07/03	29.1	289.17	30.4	289.20	293.00	-1.3	15,627	-0.01%
2023/06/30	18.5	263.85	26.7	261.94	271.00	-8.2	15,257	-0.05%
2023/06/29	10.1	245.88	8.2	245.61	246.50	2	14,969	0.01%
2023/06/28	8.1	241.63	17	243.91	241.50	-8.9	15,263	-0.06%
2023/06/27	12.2	241.72	3.7	240.09	235.00	8.5	15,506	0.05%
2023/06/26	7.3	244.06	7.2	245.93	250.00	0.2	15,806	0.00%
2023/06/21	6.9	252.38	7.2	251.67	249.50	-0.3	15,760	0.00%
2023/06/20	5.3	253.03	7.2	252.95	252.00	-1.9	16,021	-0.01%
2023/06/19	17.1	253.87	17.1	256.46	254.50	0	16,419	0.00%
2023/06/16	3.2	242.94	2.2	241.52	247.00	1	16,302	0.01%
2023/06/15	14	233.61	10.2	234.22	237.00	3.8	16,089	0.02%
2023/06/14	11.1	223.00	13.4	220.17	224.00	-2.3	15,750	-0.01%
2023/06/13	7.8	218.45	10.5	215.28	219.50	-2.8	15,654	-0.02%
2023/06/12	5.5	206.58	1	206.00	205.50	4.5	15,370	0.03%
2023/06/09	3	207.67	14	206.25	209.50	-11	15,293	-0.07%
2023/06/08	2	203.25	1	203.50	200.50	1	15,073	0.01%
2023/06/07	4	208.00	6.2	207.76	208.00	-2.2	14,973	-0.01%
2023/06/06	10.2	203.42	9	203.72	203.50	1.2	14,812	0.01%
2023/06/05	8	196.88	6	198.75	200.00	2	14,614	0.01%
2023/06/02	15	204.70	9	205.22	202.00	6	14,364	0.04%
2023/06/01	12	203.67	9	204.44	207.00	3	14,049	0.02%
2023/05/31	4	197.88	7.1	199.14	197.50	-3	13,851	-0.02%
2023/05/30	3	201.67	5	202.40	201.50	-2	13,707	-0.01%
2023/05/29	41	210.74	37	209.26	206.00	4	13,717	0.03%
2023/05/26	56	203.54	54.5	204.35	208.00	1.5	13,795	0.01%
2023/05/25	35	198.46	36	196.93	197.50	-1	13,401	-0.01%
2023/05/24	7.2	183.67	6	183.33	187.00	1.2	12,993	0.01%
2023/05/23	5.1	183.58	5	181.50	182.50	0.1	12,930	0.00%
2023/05/22	4	182.00	5.1	181.03	182.50	-1.1	12,861	-0.01%
2023/05/19	34.3	182.81	44	183.35	184.00	-9.7	12,758	-0.08%
2023/05/18	21	185.88	13	184.19	186.00	8	12,576	0.06%
2023/05/17	11.1	178.18	4	177.13	178.00	7.1	12,319	0.06%
2023/05/16	11	174.55	13	176.54	175.50	-2	12,170	-0.02%
2023/05/15	24	170.77	22	171.14	171.00	2	11,977	0.02%
2023/05/12	12	174.75	13	174.54	177.50	-1	11,896	-0.01%
2023/05/11	8	177.50	8	175.69	174.50	0	11,760	0.00%
2023/05/10	7	178.79	7	179.64	178.50	0	11,609	0.00%
2023/05/09	20	182.20	21	180.45	183.00	-1	11,432	-0.01%
2023/05/08	43	181.91	44	180.67	181.50	-1	11,312	-0.01%
2023/05/05	36	179.19	36	179.74	181.00	0	11,073	0.00%
2023/05/04	32	173.89	34	174.68	175.50	-2	10,617	-0.02%
2023/05/03	5	166.30	3	164.83	163.00	2	10,134	0.02%
2023/05/02	17	163.32	18	163.81	166.00	-1	10,026	-0.01%
2023/04/28	8	154.13	8.2	154.61	157.50	-0.2	9,717	0.00%
2023/04/27	12	152.92	42	152.13	153.50	-30	9,459	-0.32%
2023/04/26	8	141.69	9	142.22	146.00	-1	9,136	-0.01%
2023/04/25	3	140.34	1	141.50	141.50	2	9,007	0.02%
2023/04/24	1	145.00	0	0.00	144.00	1	8,916	0.01%
2023/04/21	14	145.93	4	143.38	143.00	10	8,814	0.11%
2023/04/20	12	146.88	12.1	148.28	147.50	-0.1	8,651	0.00%
2023/04/19	9	150.72	3	151.83	151.00	6	8,530	0.07%
2023/04/18	23	153.65	13	152.19	152.50	10	8,516	0.12%
2023/04/17	6	155.17	14	157.32	156.00	-8	8,347	-0.10%
2023/04/14	17	154.97	13	153.58	153.00	4	8,208	0.05%
2023/04/13	7	149.36	0	149.50	149.50	7	8,043	0.09%
2023/04/12	5.1	153.53	14	154.04	154.50	-8.9	7,957	-0.11%
2023/04/11	11	148.23	11	150.55	149.50	0	7,732	0.00%
2023/04/10	9.1	147.08	6	147.92	148.50	3.1	7,604	0.04%
2023/04/07	1	143.50	2	144.25	144.50	-1	7,470	-0.01%
2023/04/06	7	142.21	12	142.67	142.00	-5	7,388	-0.07%
2023/03/31	10	140.65	9	140.89	141.00	1	7,282	0.01%
2023/03/30	15	142.03	11	142.32	142.00	4	7,269	0.06%
2023/03/29	26	143.29	27	142.94	142.50	-1	7,205	-0.01%
2023/03/28	16	141.06	18	141.33	142.00	-2	6,912	-0.03%
2023/03/27	30	146.78	22	147.93	148.50	8	6,662	0.12%
2023/03/24	9	138.72	11	139.23	142.50	-2	6,298	-0.03%
2023/03/23	25	139.02	23.2	138.96	138.50	1.9	6,175	0.03%
2023/03/22	33.1	132.84	42	132.90	136.50	-8.9	5,757	-0.15%
2023/03/21	8	124.31	11	124.32	126.50	-3	5,149	-0.06%
2023/03/20	7	120.71	5	121.00	119.00	2	4,971	0.04%
2023/03/17	0	0.00	3	116.00	115.50	-3	4,812	-0.06%
2023/03/16	2	116.00	2	114.00	115.00	0	4,838	0.00%
2023/03/15	4	115.50	2	115.25	114.50	2	5,047	0.04%
2023/03/14	4	109.50	4	111.63	109.50	0	5,272	0.00%
2023/03/13	0	0.00	0.2	111.50	112.50	-0.2	5,747	0.00%
2023/03/10	1	113.50	1	114.00	113.50	0	5,772	0.00%
2023/03/09	1	118.00	1	118.50	117.50	0	5,772	0.00%
2023/03/08	1	118.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	2	118.00	0	0.00	118.00	2	5,778	0.03%
2023/03/03	1	118.50	1	118.50	118.50	0	5,809	0.00%
2023/03/02	2.2	117.60	2	118.00	119.00	0.2	5,902	0.00%
2023/03/01	5	117.60	6.1	117.33	119.00	-1.1	6,022	-0.02%
2023/02/24	15	121.60	21	121.90	120.50	-6	6,042	-0.10%
2023/02/23	0	0.00	0.1	116.00	116.50	-0.1	5,673	0.00%
2023/02/22	3	113.33	4	113.75	115.00	-1	5,678	-0.02%
2023/02/21	5.1	114.41	5	114.20	115.00	0.1	5,652	0.00%
2023/02/20	1	115.00	1.3	114.15	114.50	-0.3	5,686	-0.01%
2023/02/17	3.1	115.97	3	116.00	114.50	0.1	5,774	0.00%
2023/02/15	3	115.50	4	115.38	115.00	-1	5,991	-0.02%
2023/02/14	1.2	115.75	1	116.00	115.50	0.2	5,955	0.00%
2023/02/13	1	117.00	0	0.00	117.50	1	5,961	0.02%
2023/02/10	3	114.17	4	114.63	115.50	-1	5,934	-0.02%
2023/02/09	3	116.17	18.1	116.50	116.00	-15.1	5,894	-0.26%
2023/02/08	16.2	114.35	3	113.50	115.00	13.2	5,839	0.23%
2023/02/07	4	110.25	3	110.50	110.50	1	5,763	0.02%
2023/02/06	4	108.00	4	109.50	111.50	0	5,778	0.00%
2023/02/02	4	108.13	5	109.20	112.00	-1	5,683	-0.02%
2023/02/01	1	107.00	1	106.00	107.50	0	5,661	0.00%
2023/01/31	7	107.36	0	0.00	106.00	7	5,633	0.12%
2023/01/16	1	106.00	1	106.50	107.50	0	5,740	0.00%
2023/01/10	2	109.50	1	109.50	109.50	1	6,087	0.02%
2023/01/06	5	106.70	5	107.40	107.50	0	6,241	0.00%
2023/01/05	1	108.00	1	108.50	108.50	0	6,307	0.00%
2022/12/30	3	111.83	3	111.83	112.00	0	6,705	0.00%
2022/12/27	1	112.50	0	0.00	112.00	1	7,296	0.01%
2022/12/26	1	109.50	1	110.00	111.50	0	7,356	0.00%
2022/12/23	2	110.75	5	111.00	111.00	-3	7,421	-0.04%
2022/12/22	2	111.75	1	113.00	113.00	1	7,479	0.01%
2022/12/21	2	111.00	1	111.00	109.00	1	7,492	0.01%
2022/12/20	1	112.50	3	112.33	111.50	-2	7,465	-0.03%
2022/12/19	2	113.25	4.1	111.52	112.00	-2.1	7,423	-0.03%
2022/12/16	3	115.17	3	116.17	115.00	0	7,354	0.00%
2022/12/15	1.1	117.95	1	117.50	116.50	0.1	7,274	0.00%
2022/12/14	4	116.00	0	0.00	116.00	4	7,307	0.05%
2022/12/13	1	115.00	1	114.00	114.00	0	7,378	0.00%
2022/12/12	4	115.00	4	114.00	114.50	0	7,364	0.00%
2022/12/09	3	114.50	4	115.13	115.50	-1	7,331	-0.01%
2022/12/08	3	111.67	0	0.00	113.50	3	7,301	0.04%
2022/12/07	20	118.08	17	119.88	112.50	3	7,291	0.04%
2022/12/06	22	125.55	24	125.50	124.00	-2	7,067	-0.03%
2022/12/05	3	120.50	16	124.22	127.00	-13	6,830	-0.19%
2022/12/02	0	0.00	0	116.00	115.50	0	6,412	0.00%
2022/12/01	1	114.00	0.1	114.50	114.50	1	6,418	0.01%
2022/11/30	0	0.00	0	113.00	113.00	0	6,380	0.00%
2022/11/28	2	109.75	2	110.00	111.50	0	6,341	0.00%
2022/11/25	2	111.50	5	110.20	109.00	-3	6,329	-0.05%
2022/11/24	8	111.69	8	111.25	111.00	0	6,331	0.00%
2022/11/23	10	109.40	12	109.46	110.00	-2	6,288	-0.03%
2022/11/22	2	106.50	5	106.80	106.00	-3	6,203	-0.05%
2022/11/21	0	0.00	1	104.00	104.00	-1	6,102	-0.02%
2022/11/18	3	104.33	0	0.00	102.00	3	6,164	0.05%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	3	102.67	0	0.00	102.00	3	6,146	0.05%
2022/11/15	3.1	101.66	1	101.00	102.00	2.1	6,109	0.03%
2022/11/14	9	106.56	5	105.20	104.50	4	6,180	0.06%
2022/11/11	1	109.01	3	109.67	110.00	-2	6,032	-0.03%
2022/11/09	2	108.25	2	109.25	108.00	0	6,009	0.00%
2022/11/08	4	108.63	4	109.00	106.00	0	6,054	0.00%
2022/11/07	4	107.88	6	107.00	107.50	-2	6,090	-0.03%
2022/11/04	2	105.75	1	106.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	1.1	104.45	106.50	-1.1	6,505	-0.02%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	0	0.00	2	102.25	102.50	-2	6,835	-0.03%
2022/10/31	6	103.33	2	102.75	102.00	4	7,005	0.06%
2022/10/28	7	101.79	13	101.71	101.00	-6	7,098	-0.08%
2022/10/27	20	96.63	9	98.03	99.90	11	7,025	0.16%
2022/10/26	5	93.64	3	93.63	93.60	2	6,961	0.03%
2022/10/25	11	94.49	12	93.48	94.50	-1	7,021	-0.01%
2022/10/24	2	97.30	0	0.00	96.30	2	7,034	0.03%
2022/10/21	2.1	96.90	1	95.50	95.40	1.1	7,232	0.02%
2022/10/20	1	99.80	0	0.00	98.80	1	7,298	0.01%
2022/10/19	4	102.00	4	101.88	100.50	0	7,443	0.00%
2022/10/18	7	101.57	6	101.08	101.50	1	7,728	0.01%
2022/10/17	0	0.00	12	101.46	101.50	-12	7,676	-0.16%
2022/10/14	3	105.67	2	106.50	105.00	1	7,668	0.01%
2022/10/13	11	105.23	5	106.30	103.50	6	7,679	0.08%
2022/10/12	2	103.75	2	103.00	107.00	0	7,677	0.00%
2022/10/11	0	0.00	1	107.50	104.00	-1	7,667	-0.01%
2022/10/07	7	111.86	6	111.75	110.50	1	7,651	0.01%
2022/10/06	15	115.23	7.4	115.30	116.00	7.6	7,630	0.10%
2022/10/05	12.4	119.98	16	120.75	119.50	-3.6	7,570	-0.05%
2022/10/04	8	110.50	9	111.33	114.00	-1	7,428	-0.01%
2022/10/03	0	0.00	1	109.50	108.00	-1	7,618	-0.01%
2022/09/30	3	109.33	2	110.25	111.50	1	7,715	0.01%
2022/09/29	3	111.17	2	108.25	108.00	1	7,874	0.01%
2022/09/28	18	114.28	52	110.88	109.00	-34	7,978	-0.43%
2022/09/27	6	114.92	2	116.00	116.00	4	7,948	0.05%
2022/09/26	4	113.00	1	111.00	111.00	3	8,022	0.04%
2022/09/23	30	116.00	2.5	115.80	115.50	27.5	8,156	0.34%
2022/09/22	1	116.50	2	114.75	115.00	-1	8,172	-0.01%
2022/09/21	6	116.75	4	116.63	116.00	2	8,174	0.02%
2022/09/20	2	115.50	10	116.70	117.00	-8	8,159	-0.10%
2022/09/16	4	114.00	3	113.33	113.50	1	8,157	0.01%
2022/09/15	2	114.50	2	113.75	113.50	0	8,205	0.00%
2022/09/14	3	110.83	56	113.21	113.50	-53	8,289	-0.64%
2022/09/13	55	113.14	13	114.85	113.00	42	8,435	0.50%
2022/09/12	20	112.65	14.1	111.03	112.00	5.9	8,485	0.07%
2022/09/08	7	108.14	7	107.64	107.50	0	8,486	0.00%
2022/09/07	3	105.17	2	106.25	105.50	1	8,494	0.01%
2022/09/06	0	0.00	1	103.50	102.00	-1	8,492	-0.01%
2022/09/05	1	103.50	2	105.25	103.50	-1	8,586	-0.01%
2022/09/02	0.1	105.50	1	106.00	105.50	-0.9	8,634	-0.01%
2022/09/01	5	106.50	0	0.00	105.50	5	8,692	0.06%
2022/08/31	1	107.50	0	0.00	108.50	1	8,743	0.01%
2022/08/30	3	107.83	1	108.00	107.50	2	8,780	0.02%
2022/08/29	3	107.50	2	108.00	108.00	1	8,954	0.01%
2022/08/26	1	110.50	6	112.00	113.00	-5	8,986	-0.06%
2022/08/25	10	114.65	9.2	112.67	112.00	0.9	8,989	0.01%
2022/08/24	0	0.00	2	117.50	117.00	-2	8,989	-0.02%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	12	118.54	8	117.25	117.00	4	9,415	0.04%
2022/08/18	1	120.50	3	119.17	119.50	-2	9,735	-0.02%
2022/08/17	4	118.88	3	119.00	119.00	1	10,238	0.01%
2022/08/16	7	119.93	5	120.20	119.00	2	10,639	0.02%
2022/08/15	5	119.60	10	119.05	119.50	-5	10,651	-0.05%
2022/08/12	8	115.31	7	115.79	117.50	1	10,695	0.01%
2022/08/11	9	114.06	7	113.71	114.50	2	10,707	0.02%
2022/08/10	9	115.78	7	114.57	112.50	2	10,693	0.02%
2022/08/09	4	119.50	9	119.17	119.00	-5	10,339	-0.05%
2022/08/08	6	115.00	15	115.50	118.00	-9	10,169	-0.09%
2022/08/05	5	112.20	1	111.50	112.50	4	10,008	0.04%
2022/08/04	3	111.67	5	111.70	113.00	-2	9,857	-0.02%
2022/08/03	3	114.00	4	114.75	115.00	-1	9,804	-0.01%
2022/08/02	3	114.17	1	113.50	115.00	2	9,884	0.02%
2022/08/01	7	117.00	8	116.31	115.50	-1	9,904	-0.01%
2022/07/29	12	118.08	7	117.36	118.00	5	9,828	0.05%
2022/07/28	24	116.69	28.1	116.45	117.00	-4.1	9,825	-0.04%
2022/07/27	7	114.57	7	114.86	116.00	0	9,627	0.00%
2022/07/26	31	113.24	35.2	113.12	114.00	-4.2	9,545	-0.04%
2022/07/25	32	111.17	28	110.96	112.50	4	9,366	0.04%
2022/07/22	1	104.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	2	103.00	4	104.13	105.50	-2	9,142	-0.02%
2022/07/20	19	105.55	19	105.89	105.00	0	9,118	0.00%
2022/07/19	6	104.25	6	105.00	105.00	0	9,191	0.00%
2022/07/18	12	103.38	7	104.07	104.00	5	9,222	0.05%
2022/07/15	8	101.44	7	99.77	101.00	1	9,329	0.01%
2022/07/14	39	99.60	46	98.62	101.00	-7	9,371	-0.07%
2022/07/13	15	98.62	14	97.53	96.80	1	9,530	0.01%
2022/07/12	3	96.63	5	95.94	96.00	-2	9,385	-0.02%
2022/07/11	15	97.29	14.1	97.81	98.40	0.9	9,361	0.01%
2022/07/08	7	93.53	5	93.74	96.10	2	9,174	0.02%
2022/07/07	8	83.15	4	85.68	87.40	4	9,072	0.04%
2022/07/06	5.1	84.49	11.1	85.19	82.60	-6	8,964	-0.07%
2022/07/05	9	86.00	3	86.10	87.20	6	9,052	0.07%
2022/07/04	0.1	86.60	2	87.10	85.30	-1.9	9,143	-0.02%
2022/07/01	4	92.45	7	89.11	86.90	-3	9,169	-0.03%
2022/06/30	4	93.38	1	94.80	93.10	3	9,079	0.03%
2022/06/29	8.1	97.29	7	96.80	97.10	1.1	9,182	0.01%
2022/06/28	2	100.50	2	98.00	98.60	0	9,461	0.00%
2022/06/27	3	98.77	4	98.93	99.90	-1	10,427	-0.01%
2022/06/24	40	95.37	44	94.42	95.40	-4	10,640	-0.04%
2022/06/23	1	94.90	0	0.00	93.90	1	10,989	0.01%
2022/06/22	1	95.20	1	95.80	92.60	0	11,371	0.00%
2022/06/21	31	95.63	36.1	96.98	98.10	-5.1	11,436	-0.04%
2022/06/20	1	100.00	2.1	100.68	98.00	-1.1	11,817	-0.01%
2022/06/17	3	104.17	2	103.50	103.00	1	12,397	0.01%
2022/06/16	3	107.33	23	108.83	103.50	-20	12,956	-0.15%
2022/06/15	2	108.00	3.1	105.66	106.00	-1.1	13,337	-0.01%
2022/06/14	23.4	107.92	2	106.50	108.00	21.4	13,563	0.16%
2022/06/13	0	0.00	1	103.00	106.00	-1	13,810	-0.01%
2022/06/10	5.1	104.59	2	104.50	105.00	3.1	14,157	0.02%
2022/06/09	1	105.50	2	104.75	105.00	-1	14,408	-0.01%
2022/06/08	3	107.33	3	107.67	107.50	0	14,810	0.00%
2022/06/07	22	107.39	28	106.88	108.00	-6	15,523	-0.04%
2022/06/06	3	110.33	3	111.17	111.00	0	15,767	0.00%
2022/06/02	2	113.25	5	113.40	112.00	-3	16,055	-0.02%
2022/06/01	2.1	113.69	5	113.60	112.50	-2.9	16,225	-0.02%
2022/05/31	4	112.50	7	112.36	113.00	-3	16,439	-0.02%
2022/05/30	5	114.30	6	114.50	114.50	-1	16,554	-0.01%
2022/05/27	22	115.59	15	115.53	113.50	7	16,680	0.04%
2022/05/26	33	117.79	30	118.17	117.00	3	16,551	0.02%
2022/05/25	28	115.71	43	115.70	118.00	-15	16,330	-0.09%
2022/05/24	66	113.88	56	114.48	109.00	10	16,110	0.06%
2022/05/23	1	110.00	7	112.07	112.00	-6	16,307	-0.04%
2022/05/20	18	110.75	15.5	111.40	109.50	2.5	16,605	0.02%
2022/05/19	8	109.81	5	109.60	111.00	3	16,725	0.02%
2022/05/18	9	108.72	9	109.00	109.00	0	17,036	0.00%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/12	0	0.00	0.3	103.24	102.00	-0.3	17,747	0.00%
2022/05/11	0	0.00	0.1	104.00	103.50	-0.1	18,072	0.00%
2022/05/10	8	104.06	10.5	104.42	105.50	-2.5	18,149	-0.01%
2022/05/09	1	101.00	0.2	101.83	101.00	0.9	18,376	0.00%
2022/05/06	1	105.50	2	105.00	105.50	-1	18,654	-0.01%
2022/05/05	10	108.20	9	108.06	108.00	1	18,938	0.01%
2022/05/04	2	106.25	2	105.50	105.00	0	19,012	0.00%
2022/05/03	3	107.17	3	105.83	106.00	0	19,277	0.00%
2022/04/29	2	105.50	3	106.17	104.50	-1	19,729	-0.01%
2022/04/28	1	102.50	1	104.00	103.50	0	20,507	0.00%
2022/04/27	3	100.17	2	100.20	104.00	1	21,072	0.00%
2022/04/26	5	106.40	22	105.50	103.00	-17	21,428	-0.08%
2022/04/25	2	104.00	5	104.40	105.00	-3	21,669	-0.01%
2022/04/22	7	110.36	0	0.00	107.00	7	21,647	0.03%
2022/04/21	15	111.57	20.1	111.76	113.50	-5.1	21,616	-0.02%
2022/04/20	0	0.00	2	109.00	107.50	-2	21,379	-0.01%
2022/04/19	21	109.50	24	108.33	106.00	-3	21,257	-0.01%
2022/04/18	1	107.00	1	106.00	103.50	0	20,999	0.00%
2022/04/15	2	106.25	2	106.25	104.50	0	20,972	0.00%
2022/04/14	0	0.00	4.4	108.13	108.00	-4.4	20,931	-0.02%
2022/04/13	2	106.25	7	105.57	105.50	-5	20,946	-0.02%
2022/04/12	5	106.30	6	107.67	105.50	-1	20,977	0.00%
2022/04/11	33	107.02	30.1	107.50	106.50	3	20,947	0.01%
2022/04/08	7	112.21	9	112.39	112.00	-2	20,789	-0.01%
2022/04/07	10.1	114.05	10	113.40	111.00	0.1	20,651	0.00%
2022/04/06	14	112.82	6	113.08	113.00	8	20,526	0.04%
2022/04/01	12	113.83	9	114.17	114.50	3	20,440	0.01%
2022/03/31	30	118.40	30.2	118.54	116.50	-0.2	20,269	0.00%
2022/03/30	62.3	122.55	219	121.94	117.00	-156.7	19,995	-0.78%	大賣/鉅額交易
2022/03/29	6	118.08	8	118.31	116.50	-2	19,004	-0.01%
2022/03/28	12	117.67	13	117.23	119.00	-1	18,706	-0.01%
2022/03/25	23.1	112.90	37	115.35	117.00	-13.9	18,350	-0.08%
2022/03/24	55	111.95	50.1	111.80	111.50	4.9	17,934	0.03%
2022/03/23	177.2	117.84	102.7	115.61	115.00	74.5	17,788	0.42%	大買/大賣/
2022/03/22	162.5	115.54	72.1	116.71	118.00	90.4	17,269	0.52%	大買/
2022/03/21	65.1	110.37	44	111.72	112.50	21.1	16,587	0.13%
2022/03/18	35	109.43	44	109.17	110.00	-9	15,987	-0.06%
2022/03/17	17	107.06	4	106.63	106.50	13	15,551	0.08%
2022/03/16	45	105.60	38	106.42	106.00	7	15,400	0.05%
2022/03/15	27.1	112.04	29	110.00	106.00	-1.9	15,788	-0.01%
2022/03/14	40.1	119.90	31.4	120.16	117.00	8.7	15,461	0.06%
2022/03/11	39.4	121.54	40.1	122.50	122.50	-0.7	15,218	0.00%
2022/03/10	140	122.45	134	119.99	119.50	6	14,819	0.04%	大買/大賣/
2022/03/09	108	113.80	119	114.82	116.00	-11	14,134	-0.08%	大買/大賣/
2022/03/08	39	108.13	48	108.67	105.50	-9	13,742	-0.07%
2022/03/07	5	107.20	4	108.63	105.50	1	13,508	0.01%
2022/03/04	19	113.79	20	114.73	113.00	-1	13,440	-0.01%
2022/03/03	16	113.28	9.5	112.32	112.00	6.5	13,288	0.05%
2022/03/02	52.1	109.86	53	108.09	108.50	-0.9	13,178	-0.01%
2022/03/01	10.1	111.73	7	110.71	111.00	3.1	13,077	0.02%
2022/02/25	15.1	112.10	15	112.13	110.00	0.1	13,177	0.00%
2022/02/24	39	113.78	36	113.60	113.00	3	13,279	0.02%
2022/02/23	121	115.06	119	114.90	114.50	2	13,465	0.01%	大買/大賣/
2022/02/22	41	110.77	41	110.57	110.00	0	13,330	0.00%
2022/02/21	35	110.84	32	110.45	110.00	3	13,121	0.02%
2022/02/18	46	111.53	39	111.53	114.00	7	12,934	0.05%
2022/02/17	29	109.69	31	112.31	112.50	-2	12,625	-0.02%
2022/02/16	7.1	104.97	1.1	104.50	103.00	6.1	12,365	0.05%
2022/02/15	5	104.50	8.2	105.32	103.00	-3.2	12,811	-0.02%
2022/02/14	24	105.06	26	105.79	105.50	-2	13,044	-0.02%
2022/02/11	64.3	106.97	62	107.02	106.00	2.3	13,289	0.02%
2022/02/10	9	105.00	11	105.00	104.00	-2	13,683	-0.01%
2022/02/09	62	103.60	62	103.94	106.00	0	13,551	0.00%
2022/02/08	29	99.49	22	99.92	101.50	7	13,291	0.05%
2022/02/07	15	93.98	14	94.43	95.40	1	12,990	0.01%
2022/01/26	14	91.76	8	91.85	92.80	6	12,748	0.05%
2022/01/25	19	94.47	21	93.46	92.30	-2	12,853	-0.02%
2022/01/24	33.1	97.28	34	97.26	95.00	-0.9	12,721	-0.01%
2022/01/21	68	99.03	73	99.12	99.20	-5	12,384	-0.04%
2022/01/20	20	96.19	17.1	96.64	98.00	2.9	11,863	0.02%
2022/01/19	15	93.07	27	94.49	95.70	-12	11,540	-0.10%
2022/01/18	13	91.00	15	91.10	91.20	-2	11,474	-0.02%
2022/01/17	0	0.00	1	89.10	89.20	-1	11,991	-0.01%
2022/01/14	0	0.00	22	83.24	83.90	-22	13,041	-0.17%
2022/01/12	4	87.05	4	86.75	87.00	0	13,220	0.00%
2022/01/10	1	87.40	1	86.10	87.40	0	13,273	0.00%
2022/01/07	3	86.83	1	86.70	86.30	2	13,285	0.02%
2022/01/06	1	87.30	1	87.90	89.50	0	13,263	0.00%
2022/01/05	3	89.33	7	89.54	90.20	-4	13,306	-0.03%
2022/01/04	0	0.00	2	89.10	88.80	-2	13,290	-0.02%
2022/01/03	2	89.30	18	89.12	89.00	-16	13,260	-0.12%
2021/12/30	1	88.30	2	88.55	88.20	-1	13,268	-0.01%
2021/12/24	2	87.90	3	87.80	87.70	-1	13,957	-0.01%
2021/12/22	2	87.00	0	0.00	87.10	2	14,289	0.01%
2021/12/21	2	86.05	1	86.00	86.00	1	14,801	0.01%
2021/12/20	2	86.00	1	85.60	85.10	1	15,089	0.01%
2021/12/17	1	87.10	16.1	88.50	86.90	-15.1	15,701	-0.10%
2021/12/16	3	88.37	13	88.80	89.20	-10	16,278	-0.06%
2021/12/15	1	86.50	1	87.10	86.70	0	16,645	0.00%
2021/12/14	5	87.84	7	87.24	87.00	-2	16,959	-0.01%
2021/12/13	3	88.20	2.1	88.37	89.10	0.9	17,018	0.01%
2021/12/10	16	88.67	19	87.93	87.80	-3	16,987	-0.02%
2021/12/09	34	92.60	38	92.32	88.70	-4	16,870	-0.02%
2021/12/08	2	88.70	0.6	88.54	89.30	1.5	16,151	0.01%
2021/12/07	13	87.89	1.5	87.83	87.60	11.5	16,191	0.07%
2021/12/06	0	0.00	2	89.50	89.20	-2	16,177	-0.01%
2021/12/03	1	88.60	1	88.60	87.70	0	16,217	0.00%
2021/12/02	1	86.10	3.1	86.82	86.00	-2.1	16,447	-0.01%
2021/12/01	2	88.80	1.9	88.55	88.50	0.1	16,551	0.00%
2021/11/30	2.2	88.17	20	87.78	88.40	-17.8	16,673	-0.11%
2021/11/29	10	85.27	7	85.19	86.50	3	16,724	0.02%
2021/11/26	3	85.23	1	84.60	85.40	2	16,819	0.01%
2021/11/25	14	86.26	64	85.85	85.80	-50	16,717	-0.30%
2021/11/24	17	88.21	20.1	88.13	87.30	-3.1	16,584	-0.02%
2021/11/23	44.2	90.53	46	89.47	89.50	-1.8	16,358	-0.01%
2021/11/22	30	88.72	28	88.84	88.40	2	15,994	0.01%
2021/11/19	16	86.84	15	87.00	87.60	1	15,509	0.01%
2021/11/18	5	84.18	7	84.49	83.50	-2	15,085	-0.01%
2021/11/17	3	82.20	8	82.26	82.50	-5	14,939	-0.03%
2021/11/16	11	81.58	12	81.46	82.00	-1	14,907	-0.01%
2021/11/15	18	81.50	7	81.31	81.20	11	14,880	0.07%
2021/11/12	21	84.08	12	83.98	81.50	9	14,743	0.06%
2021/11/11	13	90.14	23	89.89	89.40	-10	14,245	-0.07%
2021/11/10	31	87.40	25	86.79	88.40	6	14,017	0.04%
2021/11/09	25	84.84	35.1	85.68	87.50	-10.1	13,647	-0.07%
2021/11/08	3.1	80.51	3	80.07	80.40	0.1	12,955	0.00%
2021/11/05	0	0.00	1	80.90	80.90	-1	13,030	-0.01%
2021/11/04	1	80.50	3	80.50	80.10	-2	13,254	-0.02%
2021/11/03	4	80.15	3	81.23	81.30	1	13,560	0.01%
2021/11/02	11	82.86	17	82.05	80.20	-6	13,624	-0.04%
2021/11/01	43	82.40	35	82.65	82.20	8	13,410	0.06%
2021/10/29	7	82.49	3	82.37	82.90	4	13,341	0.03%
2021/10/28	22	82.46	22	82.18	81.00	0	13,297	0.00%
2021/10/27	9	80.48	8	80.96	82.10	1	13,022	0.01%
2021/10/26	10	81.41	31	81.44	82.10	-21	12,753	-0.16%
2021/10/25	104	84.76	44	84.72	84.30	60	12,388	0.48%	大買/
2021/10/22	45	81.63	53	82.35	85.00	-8	11,636	-0.07%
2021/10/21	8	77.64	7	78.17	77.30	1	10,514	0.01%
2021/10/20	3	75.43	0	0.00	75.50	3	10,320	0.03%
2021/10/19	3	74.37	4	75.03	75.60	-1	10,344	-0.01%
2021/10/18	1	73.20	0	0.00	73.10	1	10,344	0.01%
2021/10/15	0	0.00	1	72.80	72.90	-1	10,439	-0.01%
2021/10/14	0	0.00	2	72.05	71.40	-2	10,632	-0.02%
2021/10/13	14	73.25	9	73.74	71.80	5	10,700	0.05%
2021/10/12	6	74.52	5	73.36	73.00	1	10,765	0.01%
2021/10/08	13	76.05	9	76.28	75.90	4	10,816	0.04%
2021/10/07	0	0.00	6	76.00	76.50	-6	10,886	-0.06%
2021/10/06	13	74.42	1	74.50	73.80	12	11,078	0.11%
2021/10/05	9	73.37	9	73.30	75.60	0	11,232	0.00%
2021/10/04	2	74.25	8	74.63	73.60	-6	11,267	-0.05%
2021/10/01	14	74.27	4	73.55	73.60	10	11,609	0.09%
2021/09/30	11	78.73	0	0.00	79.20	11	11,868	0.09%
2021/09/29	37	79.37	40	79.80	79.00	-3	11,895	-0.03%
2021/09/28	36	81.90	20	81.62	79.80	16	11,976	0.13%
2021/09/27	19	84.37	16	84.14	84.30	3	11,730	0.03%
2021/09/24	27	83.46	40.4	83.47	83.70	-13.4	11,591	-0.12%
2021/09/23	45	81.73	46.2	81.52	83.30	-1.2	11,156	-0.01%
2021/09/22	38.6	79.13	60	79.03	79.80	-21.4	10,860	-0.20%
2021/09/17	27	77.99	26	77.91	78.80	1	10,794	0.01%
2021/09/16	1	76.30	1	75.80	76.30	0	10,785	0.00%
2021/09/15	6	73.90	7	73.97	73.90	-1	11,133	-0.01%
2021/09/14	14	74.74	8	74.96	74.70	6	11,581	0.05%
2021/09/13	5	75.60	2	75.30	74.30	3	12,616	0.02%
2021/09/10	8	75.83	0	0.00	75.30	8	13,771	0.06%
2021/09/09	0	0.00	1	75.10	75.10	-1	14,436	-0.01%
2021/09/08	1	74.60	12	74.34	73.50	-11	14,454	-0.08%
2021/09/07	13	76.67	17.1	76.35	76.60	-4.1	14,388	-0.03%
2021/09/06	1	76.00	7	76.79	76.40	-6	14,153	-0.04%
2021/09/03	23	76.46	13.1	75.98	75.30	10	14,045	0.07%
2021/09/02	12	74.43	16.1	74.58	74.90	-4.1	14,085	-0.03%
2021/09/01	17	72.68	16	72.97	73.10	1	14,587	0.01%
2021/08/30	1	68.80	1	69.70	69.70	0	15,755	0.00%
2021/08/26	6	70.17	5	69.80	69.80	1	15,894	0.01%
2021/08/25	1	70.50	0	0.00	70.50	1	16,004	0.01%
2021/08/24	1	70.80	0.1	69.40	69.80	1	16,100	0.01%
2021/08/23	0	0.00	1	72.00	72.40	-1	16,291	-0.01%
2021/08/20	0	0.00	1	71.80	70.90	-1	16,409	-0.01%
2021/08/19	2	70.75	1.1	70.50	69.80	0.9	16,604	0.01%
2021/08/18	0	0.00	3.1	69.69	70.70	-3.1	16,603	-0.02%
2021/08/17	1	69.50	0.4	68.95	67.80	0.6	16,693	0.00%
2021/08/16	2	68.30	3.2	69.35	69.50	-1.2	16,721	-0.01%
2021/08/13	6	72.33	0	0.00	71.00	6	16,674	0.04%
2021/08/12	5	72.38	3	72.93	72.50	2	16,647	0.01%
2021/08/11	1	72.10	1	73.80	72.30	0	16,658	0.00%
2021/08/10	11	72.92	9	74.79	73.00	2	16,637	0.01%
2021/08/09	42	78.61	40	79.18	76.80	2	16,444	0.01%
2021/08/06	7	77.70	2	78.10	79.40	5	16,208	0.03%
2021/08/05	5	76.70	1	76.20	76.80	4	16,215	0.02%
2021/08/04	5	78.46	2	78.65	77.80	3	16,376	0.02%
2021/08/03	8	76.66	4	77.40	77.70	4	16,493	0.02%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/29	1	74.70	0	0.00	74.90	1	16,839	0.01%
2021/07/28	0	0.00	6	72.05	74.80	-6	17,040	-0.04%
2021/07/27	0	0.00	2.3	75.06	75.10	-2.3	17,077	-0.01%
2021/07/22	3	75.17	1	75.20	75.00	2	17,352	0.01%
2021/07/21	1	76.10	8	75.75	74.60	-7	17,580	-0.04%
2021/07/20	9	75.54	6.4	75.38	75.30	2.6	17,663	0.01%
2021/07/19	3	78.50	4	78.65	77.70	-1	17,492	-0.01%
2021/07/16	8	79.66	2	79.30	79.30	6	17,445	0.03%
2021/07/15	5	78.92	5	79.10	79.10	0	17,289	0.00%
2021/07/14	7	80.09	1	80.20	80.50	6	17,237	0.03%
2021/07/13	3	80.70	12	81.03	79.80	-9	17,153	-0.05%
2021/07/12	9	78.76	13	78.80	79.00	-4	16,887	-0.02%
2021/07/09	11.1	80.26	7	80.44	80.40	4.1	16,634	0.02%
2021/07/08	33	83.29	27	82.99	82.70	6	16,545	0.04%
2021/07/07	44.4	81.61	34	81.82	82.10	10.4	16,131	0.06%
2021/07/06	7	77.56	0	0.00	77.60	7	15,659	0.04%
2021/07/05	22	79.91	58	79.48	79.00	-36	15,786	-0.23%
2021/07/02	7	78.31	5.1	78.38	78.70	1.9	15,915	0.01%
2021/07/01	2.1	80.95	16	80.03	79.50	-13.9	15,787	-0.09%
2021/06/30	3	80.17	1	81.60	80.70	2	15,668	0.01%
2021/06/29	10	82.40	0	0.00	81.00	10	15,594	0.06%
2021/06/28	24	81.14	4	81.05	81.10	20	15,419	0.13%
2021/06/25	6	81.77	5	81.10	80.70	1	15,092	0.01%
2021/06/24	14	83.27	12	83.45	82.30	2	14,843	0.01%
2021/06/23	16	81.85	25	82.64	82.00	-9	14,480	-0.06%
2021/06/22	111	84.03	103	82.48	82.00	8	14,077	0.06%	大買/大賣/
2021/06/21	107	79.37	83	79.87	82.00	24	13,136	0.18%	大買/
2021/06/18	39	74.79	71.2	74.58	77.20	-32.1	12,122	-0.26%
2021/06/16	3	70.27	1	71.40	69.90	2	11,289	0.02%
2021/06/15	11	70.42	1	71.10	70.90	10	11,253	0.09%
2021/06/11	4	71.40	5	71.00	70.30	-1	11,191	-0.01%
2021/06/10	25	70.90	5	70.96	71.60	20	11,122	0.18%
2021/06/09	38	72.75	14	73.06	71.10	24	10,849	0.22%
2021/06/08	57	76.45	66	76.58	75.20	-9	10,195	-0.09%
2021/06/07	14	72.56	18	72.82	72.00	-4	9,144	-0.04%
2021/06/04	5	71.36	6	71.23	70.30	-1	8,890	-0.01%
2021/06/03	7	71.99	6	72.68	72.70	1	8,864	0.01%
2021/06/02	5	71.06	1	71.90	71.60	4	8,812	0.05%
2021/06/01	7	72.86	1	73.70	72.40	6	8,693	0.07%
2021/05/31	11	73.41	45	74.25	73.40	-34	8,592	-0.40%
2021/05/28	5	71.72	7	71.54	71.60	-2	8,360	-0.02%
2021/05/27	1	70.60	2	70.15	70.30	-1	8,232	-0.01%
2021/05/26	1	68.40	0	0.00	68.60	1	8,139	0.01%
2021/05/25	2	68.80	3	68.63	68.00	-1	8,104	-0.01%
2021/05/24	3	65.47	5	66.14	66.70	-2	7,970	-0.03%
2021/05/21	12	64.29	25	63.71	64.90	-13	7,908	-0.16%
2021/05/20	3	61.50	2	61.45	60.90	1	7,816	0.01%
2021/05/19	2	61.60	0	0.00	62.20	2	7,825	0.03%
2021/05/18	3	59.10	8	60.18	61.70	-5	7,774	-0.06%
2021/05/17	9	57.06	12	56.58	57.00	-3	7,724	-0.04%
2021/05/14	0	0.00	13	61.18	60.30	-13	7,623	-0.17%
2021/05/13	13	56.83	2	55.50	58.30	11	7,523	0.15%
2021/05/12	7	59.19	14	58.14	57.60	-7	7,390	-0.09%
2021/05/11	7	63.91	6	62.93	63.80	1	7,200	0.01%
2021/05/10	0	0.00	1	67.80	69.20	-1	7,016	-0.01%
2021/05/07	12	70.27	5	70.82	69.90	7	6,945	0.10%
2021/05/06	13	70.41	9	70.71	69.30	4	6,817	0.06%
2021/05/05	4	68.43	10	69.92	69.20	-6	6,649	-0.09%
2021/05/04	4	66.30	8	65.46	67.60	-4	6,458	-0.06%
2021/05/03	13	69.51	8	70.93	68.10	5	6,366	0.08%
2021/04/29	6	70.92	4	70.93	71.20	2	6,258	0.03%
2021/04/28	1	70.10	8	71.29	71.70	-7	6,246	-0.11%
2021/04/27	5	70.50	8	71.13	70.50	-3	6,318	-0.05%
2021/04/26	8	68.81	5	69.76	69.60	3	6,166	0.05%
2021/04/23	1	66.20	1	66.60	66.60	0	6,249	0.00%
2021/04/22	2	67.70	11	68.00	66.60	-9	6,534	-0.14%
2021/04/20	5	69.14	0	0.00	69.90	5	7,608	0.07%
2021/04/19	1	68.00	1	68.40	69.20	0	7,852	0.00%
2021/04/16	1	67.90	0	0.00	68.40	1	7,881	0.01%
2021/04/15	1	68.30	1	67.50	68.30	0	8,132	0.00%
2021/04/14	3	67.73	0.2	68.00	67.80	2.8	8,175	0.03%
2021/04/13	3	69.90	0	0.00	69.10	3	8,190	0.04%
2021/04/12	2	69.80	2	68.90	68.70	0	8,233	0.00%
2021/04/09	11	70.88	4	72.60	69.50	7	8,411	0.08%
2021/04/08	12.2	71.00	9	71.42	72.40	3.2	8,130	0.04%
2021/04/07	0	0.00	6.5	68.55	68.90	-6.5	7,746	-0.08%
2021/04/06	10.1	68.33	1	67.40	67.70	9.1	7,634	0.12%
2021/04/01	1	68.28	5	67.80	67.40	-4	7,628	-0.05%
2021/03/31	2.1	67.28	4	67.53	68.20	-1.9	7,490	-0.03%
2021/03/29	10	67.15	4	66.80	66.50	6	7,363	0.08%
2021/03/26	3	67.33	2	67.65	67.20	1	7,317	0.01%
2021/03/25	2	66.65	52	66.81	67.20	-50	7,256	-0.69%
2021/03/24	0	0.00	1	67.00	66.20	-1	7,234	-0.01%
2021/03/23	2.3	67.37	7	67.13	67.80	-4.7	7,203	-0.07%
2021/03/22	1	65.50	0	0.00	65.50	1	7,134	0.01%
2021/03/19	0	65.05	0	0.00	64.80	0	7,195	0.00%
2021/03/18	1	64.80	0	0.00	65.20	1	7,232	0.01%
2021/03/17	0	0.00	2	64.70	64.40	-2	7,289	-0.03%
2021/03/16	1	63.40	2	63.85	63.80	-1	7,470	-0.01%
2021/03/15	1	63.30	0	0.00	63.60	1	7,609	0.01%
2021/03/12	7	63.64	2	63.95	64.20	5	7,722	0.06%
2021/03/11	0	0.00	1	62.60	63.00	-1	7,805	-0.01%
2021/03/10	3	61.47	4	61.23	61.30	-1	7,857	-0.01%
2021/03/09	1	62.30	0	0.00	61.40	1	7,927	0.01%
2021/03/08	0	63.50	0	0.00	63.20	0	8,023	0.00%
2021/03/05	6	63.97	0	0.00	63.70	6	8,172	0.07%
2021/03/04	52	64.41	1	64.50	64.50	51	8,237	0.62%
2021/02/26	9	67.81	8	67.24	66.40	1	8,549	0.01%
2021/02/25	4	66.78	1	66.70	66.90	3	8,558	0.04%
2021/02/24	0	0.00	1	68.30	66.80	-1	8,717	-0.01%
2021/02/22	0	0.00	1	67.90	68.70	-1	9,584	-0.01%
2021/02/19	2	68.00	51	68.50	68.30	-49	9,872	-0.50%
2021/02/18	1	67.50	0	0.00	67.60	1	10,254	0.01%
2021/02/17	4	66.35	0	0.00	66.90	4	10,855	0.04%
2021/02/03	50	65.90	0	0.00	65.40	50	13,374	0.37%
2021/02/01	1	64.50	0	0.00	65.20	1	14,253	0.01%
2021/01/29	0	0.00	5	66.00	65.90	-5	14,457	-0.03%
2021/01/28	1	67.30	2	67.00	66.10	-1	14,525	-0.01%
2021/01/27	1	68.50	3	68.43	68.80	-2	14,495	-0.01%
2021/01/26	1	70.30	3	69.30	68.30	-2	14,520	-0.01%
2021/01/25	1	69.80	1	68.80	69.60	0	14,546	0.00%
2021/01/22	5	69.06	1	69.10	70.20	4	14,602	0.03%
2021/01/21	2	69.50	0	0.00	69.30	2	14,671	0.01%
2021/01/20	6	69.67	3	71.10	68.20	3	14,673	0.02%
2021/01/19	4	73.35	1	73.30	72.90	3	14,604	0.02%
2021/01/18	9	74.94	15	74.61	73.50	-6	14,768	-0.04%
2021/01/15	38	75.36	6	74.27	74.70	32	14,622	0.22%
2021/01/14	54	74.25	64	74.61	75.50	-10	14,387	-0.07%
2021/01/13	22	70.85	12	71.25	71.00	10	13,677	0.07%
2021/01/12	6	68.07	22	68.00	68.10	-16	13,374	-0.12%
2021/01/11	2	66.90	0	0.00	67.00	2	13,214	0.02%
2021/01/08	9	67.24	56	67.76	67.90	-47	13,389	-0.35%
2021/01/06	3	64.83	2	65.95	64.30	1	14,153	0.01%
2021/01/05	15	65.63	1	65.60	65.70	14	14,123	0.10%
2021/01/04	7	64.09	2	65.45	67.50	5	14,245	0.04%
2020/12/31	1	65.90	0	0.00	66.10	1	14,178	0.01%
2020/12/30	5	66.90	0	0.00	66.50	5	14,273	0.04%
2020/12/29	2	67.20	0	0.00	67.00	2	14,523	0.01%
2020/12/25	0	0.00	2	68.50	67.60	-2	14,938	-0.01%
2020/12/24	2	68.00	31	68.56	68.60	-29	15,244	-0.19%
2020/12/23	0	0.00	20	67.15	67.60	-20	15,581	-0.13%
2020/12/22	0	0.00	2	67.80	66.10	-2	16,127	-0.01%
2020/12/21	5	66.20	1	66.50	66.70	4	16,746	0.02%
2020/12/18	45	67.50	0	0.00	67.40	45	17,535	0.26%
2020/12/17	1	67.30	4	68.15	68.10	-3	17,866	-0.02%
2020/12/16	2	68.00	8	67.44	67.10	-6	18,054	-0.03%
2020/12/15	2	67.85	0	0.00	67.10	2	18,176	0.01%
2020/12/11	8	69.08	15	69.09	69.00	-7	18,674	-0.04%
2020/12/10	3	68.93	3	68.50	69.00	0	18,797	0.00%
2020/12/09	9	71.57	2	71.70	71.40	7	18,740	0.04%
2020/12/08	11.2	71.34	4	72.70	72.70	7.2	18,731	0.04%
2020/12/07	55	70.39	2	71.70	70.70	53	18,804	0.28%
2020/12/04	4	71.23	0	0.00	71.00	4	18,833	0.02%
2020/12/03	1	71.50	0	0.00	71.90	1	19,037	0.01%
2020/12/02	4	72.38	6	72.20	72.20	-2	19,184	-0.01%
2020/12/01	5	72.10	0	0.00	72.50	5	19,539	0.03%
2020/11/30	0	0.00	2	74.20	73.90	-2	19,890	-0.01%
2020/11/27	2	74.45	1	75.00	75.00	1	20,117	0.00%
2020/11/26	0	0.00	6	75.00	74.80	-6	20,501	-0.03%
2020/11/25	10	75.71	2	75.85	74.90	8	21,382	0.04%
2020/11/24	2	76.75	5	76.62	76.50	-3	21,732	-0.01%
2020/11/23	9	76.78	8	77.10	77.20	1	22,195	0.00%
2020/11/20	20	78.06	16	77.51	76.50	4	22,460	0.02%
2020/11/19	35	77.21	41	77.10	77.00	-6	22,771	-0.03%
2020/11/18	5	74.74	5	75.24	75.60	0	23,466	0.00%
2020/11/17	15	75.01	12	75.08	73.90	3	24,136	0.01%
2020/11/16	75	76.54	73	76.62	77.30	2	25,310	0.01%
2020/11/13	108	76.08	98.2	75.70	74.90	9.8	25,493	0.04%	大買/
2020/11/12	21	74.13	45	74.64	77.00	-24	24,786	-0.10%
2020/11/11	27	70.53	4	69.93	70.00	23	24,383	0.09%
2020/11/10	26	72.32	25	71.80	71.80	1	25,039	0.00%
2020/11/09	5	71.60	33	71.03	71.70	-28	25,864	-0.11%
2020/11/06	27	69.32	9	68.97	68.00	18	26,161	0.07%
2020/11/05	4	69.00	4	69.13	69.00	0	26,226	0.00%
2020/11/04	8	66.88	8	68.40	68.40	0	26,856	0.00%
2020/11/02	2	66.40	1	66.00	66.10	1	26,996	0.00%
2020/10/30	2	68.00	4	66.50	67.30	-2	27,133	-0.01%
2020/10/29	1	67.00	5	66.60	68.00	-4	27,175	-0.01%
2020/10/28	1	68.30	6	68.23	68.10	-5	27,176	-0.02%
2020/10/27	4	70.55	3	70.53	70.10	1	27,215	0.00%
2020/10/26	13	71.60	15	71.36	70.70	-2	27,195	-0.01%
2020/10/23	1	69.60	1	69.60	69.60	0	27,086	0.00%
2020/10/22	0	0.00	3	67.20	68.00	-3	27,254	-0.01%
2020/10/21	0	0.00	1	68.60	68.60	-1	27,374	0.00%
2020/10/20	0	0.00	50	70.50	69.20	-50	27,694	-0.18%
2020/10/19	3	69.40	7	69.60	70.40	-4	28,158	-0.01%
2020/10/16	61	68.68	7	68.93	68.10	54	28,794	0.19%
2020/10/15	12	72.18	8	71.43	70.00	4	29,137	0.01%
2020/10/14	23	72.57	23	72.95	74.50	0	28,840	0.00%
2020/10/13	4	69.58	10.1	69.28	69.90	-6.1	28,733	-0.02%
2020/10/12	2	68.95	18	69.39	69.80	-16	29,228	-0.05%
2020/10/08	13	68.80	7	68.57	68.00	6	29,995	0.02%
2020/10/07	4	68.75	4	68.88	69.20	0	30,206	0.00%
2020/10/06	15	68.49	23	68.83	68.40	-8	30,579	-0.03%
2020/10/05	6	66.55	4	67.43	68.00	2	31,163	0.01%
2020/09/30	12	65.72	12	65.38	67.10	0	31,334	0.00%
2020/09/29	14	66.02	12	66.12	66.40	2	31,472	0.01%
2020/09/28	15	64.84	12	65.23	65.00	3	31,283	0.01%
2020/09/25	24	66.38	28	66.18	65.20	-4	31,030	-0.01%
2020/09/24	35	69.21	13	68.05	65.30	22	30,665	0.07%
2020/09/23	26	71.28	27	71.50	71.00	-1	30,315	0.00%
2020/09/22	13	69.62	13	69.44	68.70	0	29,766	0.00%
2020/09/21	6	69.27	10	69.11	68.40	-4	29,502	-0.01%
2020/09/18	1	67.90	7	68.56	67.30	-6	29,308	-0.02%
2020/09/17	4	67.85	6	68.05	67.60	-2	29,221	-0.01%
2020/09/16	5	65.90	7	66.70	66.40	-2	28,932	-0.01%
2020/09/15	4	65.28	10	65.48	65.30	-6	28,897	-0.02%
2020/09/14	7	63.60	47	64.46	64.60	-40	28,820	-0.14%
2020/09/11	7	63.01	5	62.54	62.50	2	28,735	0.01%
2020/09/10	42	64.35	21	64.99	64.10	21	28,654	0.07%
2020/09/09	8	65.00	39	64.42	64.20	-31	28,507	-0.11%
2020/09/08	59	64.14	5	64.30	65.00	54	28,407	0.19%
2020/09/07	2	67.45	7	66.73	66.20	-5	28,177	-0.02%
2020/09/04	32	68.17	31	67.39	68.10	1	28,119	0.00%
2020/09/03	18	68.57	25	68.46	67.10	-7	27,748	-0.03%
2020/09/02	13	67.40	14.1	66.93	67.80	-1.1	27,642	0.00%
2020/09/01	22	67.76	15	67.44	67.20	7	27,412	0.03%
2020/08/31	32	68.97	156	68.24	70.20	-124	27,002	-0.46%	大賣/鉅額交易
2020/08/28	89	64.79	29	65.18	64.60	60	26,195	0.23%
2020/08/27	127.1	68.22	68	68.19	67.40	59.1	25,895	0.23%	大買/
2020/08/26	11	67.78	10	68.07	67.70	1	25,662	0.00%
2020/08/25	36.1	67.19	109	67.12	68.50	-72.9	25,463	-0.29%	大賣/
2020/08/24	89	65.52	67	65.87	64.70	22	24,705	0.09%
2020/08/21	108	62.75	47	61.90	63.80	61	24,012	0.25%	大買/
2020/08/20	50	62.70	40	60.46	58.50	10	23,083	0.04%
2020/08/19	27	59.63	30	60.69	62.90	-3	21,579	-0.01%
2020/08/18	28	56.98	28	56.96	57.20	0	20,906	0.00%
2020/08/17	25	57.16	29	57.15	56.50	-4	20,757	-0.02%
2020/08/14	73	55.57	75	55.79	56.60	-2	20,204	-0.01%
2020/08/13	29	53.53	28	54.91	55.60	1	19,182	0.01%
2020/08/12	32	49.05	116	49.22	50.60	-84	18,005	-0.47%	大賣/
2020/08/11	4	46.48	3	47.17	46.05	1	17,380	0.01%
2020/08/10	85	48.10	10	49.97	47.20	75	17,219	0.44%
2020/08/07	0	0.00	56	46.88	47.05	-56	16,564	-0.34%
2020/08/06	7	46.49	2	46.50	46.55	5	16,500	0.03%
2020/08/05	3	46.83	1	47.30	47.30	2	16,438	0.01%
2020/08/04	53	45.23	3	45.45	45.30	50	16,386	0.31%
2020/08/03	1	46.30	2	46.00	45.85	-1	16,611	-0.01%
2020/07/31	5	46.76	0	0.00	47.20	5	16,589	0.03%
2020/07/30	4	46.38	6	46.37	46.25	-2	16,571	-0.01%
2020/07/29	11	46.83	7	46.85	46.20	4	16,763	0.02%
2020/07/28	16	46.42	8	47.29	46.00	8	16,880	0.05%
2020/07/27	10	48.61	12	48.75	47.95	-2	16,831	-0.01%
2020/07/24	7	48.91	6	48.88	48.55	1	16,843	0.01%
2020/07/23	22	51.58	21	51.25	50.90	1	16,970	0.01%
2020/07/22	18	50.02	19	50.73	52.30	-1	16,677	-0.01%
2020/07/21	32	48.54	25	48.74	48.30	7	16,103	0.04%
2020/07/20	7	46.18	16	46.56	46.90	-9	15,716	-0.06%
2020/07/17	15	46.79	13	46.69	46.45	2	15,672	0.01%
2020/07/16	53	46.49	64	46.40	47.45	-11	15,488	-0.07%
2020/07/15	38	46.46	39	46.64	45.20	-1	15,185	-0.01%
2020/07/14	13	44.79	9	45.07	45.00	4	14,389	0.03%
2020/07/13	7	44.11	19	44.04	45.40	-12	14,459	-0.08%
2020/07/10	19	44.37	21	44.10	42.00	-2	14,131	-0.01%
2020/07/09	2	42.90	12	42.83	43.15	-10	13,294	-0.08%
2020/07/08	6	42.30	11	42.58	42.60	-5	12,977	-0.04%
2020/07/07	0	0.00	7	40.85	40.60	-7	12,567	-0.06%
2020/07/06	16	41.34	0	0.00	41.35	16	12,500	0.13%
2020/07/03	7	40.91	15	41.27	40.85	-8	12,477	-0.06%
2020/07/02	11	42.36	0	0.00	41.85	11	12,472	0.09%
2020/07/01	15	42.46	5	42.60	42.45	10	12,266	0.08%
2020/06/30	5	40.95	5	41.50	41.75	0	12,036	0.00%
2020/06/29	2	41.45	5	41.23	40.75	-3	11,980	-0.03%
2020/06/24	10	41.05	7	40.96	40.95	3	11,969	0.03%
2020/06/23	6	41.57	6	41.76	41.25	0	11,948	0.00%
2020/06/22	0	0.00	1	41.60	41.25	-1	11,901	-0.01%
2020/06/19	1	41.55	4	41.86	41.35	-3	11,909	-0.03%
2020/06/18	2	41.35	2	41.18	41.40	0	11,970	0.00%
2020/06/17	1	41.15	2	41.05	40.95	-1	12,031	-0.01%
2020/06/16	0	0.00	3	40.50	40.70	-3	12,087	-0.02%
2020/06/15	2	39.35	2	40.05	39.40	0	12,332	0.00%
2020/06/12	6	38.93	1	38.85	39.30	5	12,463	0.04%
2020/06/11	1	39.65	2	40.58	39.75	-1	12,588	-0.01%
2020/06/10	0	0.00	8	41.38	41.70	-8	12,541	-0.06%
2020/06/09	9	42.09	4	41.16	41.00	5	12,650	0.04%
2020/06/08	12	41.12	12	41.27	40.85	0	12,472	0.00%
2020/06/05	90	40.96	90	40.72	40.90	0	12,897	0.00%
2020/06/04	3	40.97	16	41.21	40.85	-13	13,067	-0.10%
2020/06/03	1	42.10	3	42.03	42.10	-2	13,037	-0.02%
2020/06/02	2	41.38	21	41.60	41.70	-19	12,930	-0.15%
2020/06/01	2	40.28	3	40.30	40.55	-1	12,683	-0.01%
2020/05/29	4	38.66	7	38.82	39.95	-3	12,475	-0.02%
2020/05/28	9	39.17	50	39.38	38.60	-41	12,399	-0.33%
2020/05/26	1	37.80	0	0.00	37.90	1	12,229	0.01%
2020/05/25	10	37.06	0	0.00	37.55	10	12,468	0.08%
2020/05/22	43	37.63	1	39.10	37.35	42	12,402	0.34%
2020/05/21	0	0.00	36	39.07	39.50	-36	12,280	-0.29%
2020/05/20	3	37.48	1	37.90	37.80	2	12,207	0.02%
2020/05/19	3	37.35	0	0.00	37.20	3	12,193	0.02%
2020/05/18	44	37.00	1	37.20	36.95	43	12,157	0.35%
2020/05/15	12	38.50	14	38.59	38.40	-2	12,003	-0.02%
2020/05/14	10	40.11	7	40.30	39.15	3	11,890	0.03%
2020/05/13	1	40.85	0	0.00	40.55	1	11,850	0.01%
2020/05/12	2	40.60	3	40.70	40.55	-1	12,061	-0.01%
2020/05/11	0	0.00	16	40.63	40.85	-16	12,049	-0.13%
2020/05/08	16	41.70	6	41.23	40.70	10	11,921	0.08%
2020/05/07	2	41.80	7	41.74	41.95	-5	11,597	-0.04%
2020/05/06	5	41.84	15	41.81	41.50	-10	11,546	-0.09%
2020/05/05	6	42.34	10	42.67	42.00	-4	11,485	-0.03%
2020/05/04	8	41.37	10	41.47	41.80	-2	11,259	-0.02%
2020/04/30	12	40.55	11	40.79	40.80	1	11,025	0.01%
2020/04/29	14	40.15	4	40.30	40.30	10	10,904	0.09%
2020/04/28	24	40.11	42	39.97	39.75	-18	10,784	-0.17%
2020/04/27	9	38.44	3	38.50	38.65	6	10,366	0.06%
2020/04/24	4	37.50	6	37.28	37.30	-2	10,092	-0.02%
2020/04/23	14	36.88	3	36.77	36.60	11	9,900	0.11%
2020/04/22	22	36.24	22	36.07	36.95	0	9,717	0.00%
2020/04/21	9	36.26	57	37.18	35.70	-48	9,526	-0.50%
2020/04/20	3	36.52	7	36.99	37.50	-4	9,273	-0.04%
2020/04/17	3	35.85	2	35.50	35.25	1	9,003	0.01%
2020/04/16	2	35.85	3	35.65	35.10	-1	8,806	-0.01%
2020/04/15	1	33.20	20	33.26	33.75	-19	8,357	-0.23%
2020/04/14	1	32.40	2	32.53	32.60	-1	8,259	-0.01%
2020/04/13	1	32.10	1	32.50	32.10	0	8,284	0.00%
2020/04/10	3	31.92	2	32.10	32.15	1	8,352	0.01%
2020/04/09	0	0.00	2	32.80	31.75	-2	8,484	-0.02%
2020/04/07	4	32.56	22	32.79	32.80	-18	8,900	-0.20%
2020/04/06	2	30.83	48	30.77	31.30	-46	8,739	-0.53%
2020/04/01	0	0.00	2	30.25	30.25	-2	8,689	-0.02%
2020/03/31	5	30.10	0	0.00	30.15	5	8,806	0.06%
2020/03/27	35	30.49	4	29.68	29.00	31	8,801	0.35%
2020/03/26	1	29.00	1	29.50	30.10	0	8,744	0.00%
2020/03/25	38	29.87	1	30.20	29.55	37	8,716	0.42%
2020/03/24	1	29.75	1	29.95	29.10	0	8,576	0.00%
2020/03/23	4	28.50	4	28.73	28.55	0	8,410	0.00%
2020/03/20	0	0.00	4	28.23	28.40	-4	8,459	-0.05%
2020/03/19	2	26.63	12	27.70	25.85	-10	8,513	-0.12%
2020/03/18	5	28.28	5	27.68	27.50	0	8,237	0.00%
2020/03/17	7	27.53	9	27.28	27.00	-2	8,057	-0.02%
2020/03/16	4	30.83	4	30.34	28.75	0	7,850	0.00%
2020/03/13	1	29.30	9	29.12	30.20	-8	7,705	-0.10%
2020/03/12	4	32.76	49	32.22	32.20	-45	7,463	-0.60%
2020/03/11	6	35.89	9	35.65	34.50	-3	7,255	-0.04%
2020/03/10	4	35.10	10	34.74	35.15	-6	6,764	-0.09%
2020/03/09	6	33.13	1	33.05	32.45	5	6,540	0.08%
2020/03/06	10	34.20	10	34.00	34.45	0	6,403	0.00%
2020/03/05	0	0.00	1	33.80	34.10	-1	6,383	-0.02%
2020/03/04	1	32.75	0	0.00	32.95	1	6,317	0.02%
2020/03/03	11	33.04	0	0.00	33.00	11	6,295	0.17%
2020/03/02	2	32.70	2	32.83	32.55	0	6,250	0.00%
2020/02/27	13	34.02	7	34.16	33.00	6	6,202	0.10%
2020/02/26	10	34.50	9	35.15	34.80	1	6,050	0.02%
2020/02/25	0	0.00	1	32.70	33.60	-1	5,733	-0.02%
2020/02/18	1	34.90	3	34.75	34.80	-2	5,584	-0.04%
2020/02/17	7	34.69	2	34.88	34.55	5	5,624	0.09%
2020/02/14	10	34.80	0	0.00	34.95	10	5,613	0.18%
2020/02/13	3	35.33	8	35.58	35.00	-5	5,576	-0.09%
2020/02/12	3	33.85	1	34.10	33.80	2	5,354	0.04%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/06	3	33.80	12	34.12	34.00	-9	5,502	-0.16%
2020/02/05	3	33.00	0	0.00	33.75	3	5,462	0.05%
2020/02/04	8	33.31	2	33.70	34.00	6	5,462	0.11%
2020/02/03	3	31.50	21	30.86	32.45	-18	5,470	-0.33%
2020/01/31	2	33.50	0	0.00	34.15	2	5,387	0.04%
2020/01/30	61	36.04	1	36.00	36.00	60	5,441	1.10%
2020/01/20	40	39.85	1	39.90	40.00	39	5,421	0.72%
2020/01/17	1	39.95	0	0.00	39.75	1	5,642	0.02%
2020/01/15	0	0.00	1	39.90	40.00	-1	5,982	-0.02%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/10	3	39.20	0	0.00	39.15	3	6,470	0.05%
2020/01/09	0	0.00	2	39.55	39.40	-2	6,519	-0.03%
2020/01/08	3	39.50	2	39.83	39.20	1	6,725	0.01%
2020/01/07	10	39.75	1	40.40	39.65	9	6,833	0.13%
2020/01/06	0	0.00	1	40.60	39.90	-1	7,035	-0.01%
2020/01/03	13	42.03	10	41.91	41.25	3	7,078	0.04%
2020/01/02	30	43.68	55	43.45	42.75	-25	7,238	-0.35%
2019/12/31	2	41.48	0	0.00	41.65	2	7,322	0.03%
2019/12/27	47	41.97	3	41.60	41.35	44	7,669	0.57%
2019/12/26	11	42.52	32	42.48	42.00	-21	7,832	-0.27%
2019/12/25	1	41.90	2	41.78	41.70	-1	7,730	-0.01%
2019/12/24	3	41.50	6	41.55	41.65	-3	7,883	-0.04%
2019/12/23	5	41.33	4	41.36	41.25	1	7,908	0.01%
2019/12/20	5	41.13	2	40.88	41.15	3	7,907	0.04%
2019/12/18	2	40.33	0	0.00	40.20	2	7,939	0.03%
2019/12/17	12	41.04	26	41.38	40.50	-14	8,126	-0.17%
2019/12/16	2	40.85	33	41.04	41.00	-31	8,033	-0.39%
2019/12/13	1	39.20	0	0.00	39.20	1	7,981	0.01%
2019/12/12	0	0.00	2	40.05	39.90	-2	8,314	-0.02%
2019/12/10	8	40.36	0	0.00	40.10	8	8,477	0.09%
2019/12/09	0	0.00	3	40.10	40.30	-3	8,590	-0.03%
2019/12/06	0	0.00	1	39.90	39.95	-1	8,664	-0.01%
2019/12/05	1	39.50	0	0.00	39.40	1	8,762	0.01%
2019/12/04	0	0.00	2	39.20	39.10	-2	9,005	-0.02%
2019/12/03	2	39.40	0	0.00	39.50	2	9,121	0.02%
2019/12/02	43	38.80	1	38.75	39.00	42	9,258	0.45%
2019/11/29	1	40.60	3	40.10	39.65	-2	9,350	-0.02%
2019/11/27	2	39.90	3	39.90	39.90	-1	9,802	-0.01%
2019/11/26	2	39.98	0	0.00	39.95	2	9,948	0.02%
2019/11/25	3	40.25	0	0.00	40.05	3	10,174	0.03%
2019/11/22	1	39.70	0	0.00	39.70	1	10,423	0.01%
2019/11/20	2	40.13	1	40.00	40.15	1	10,987	0.01%
2019/11/19	1	40.65	0	0.00	40.75	1	11,840	0.01%
2019/11/18	8	40.91	2	40.83	40.50	6	12,219	0.05%
2019/11/15	0	0.00	2	41.15	40.95	-2	12,525	-0.02%
2019/11/13	1	40.80	0	0.00	40.50	1	12,965	0.01%
2019/11/12	0	0.00	2	40.85	41.05	-2	13,248	-0.02%
2019/11/11	1	40.80	1	40.70	40.40	0	13,830	0.00%
2019/11/08	1	41.45	4	41.43	41.55	-3	14,430	-0.02%
2019/11/07	10	41.24	5	41.20	41.05	5	14,941	0.03%
2019/11/06	6	42.59	1	42.95	42.00	5	15,631	0.03%
2019/11/05	5	42.46	69	42.68	42.75	-64	15,919	-0.40%
2019/11/04	5	41.95	0	0.00	41.75	5	16,127	0.03%
2019/11/01	6	41.72	10	41.50	41.55	-4	16,260	-0.02%
2019/10/31	1	41.70	8	41.85	41.70	-7	16,596	-0.04%
2019/10/30	7	42.35	14	42.31	42.55	-7	17,041	-0.04%
2019/10/29	63	42.36	6	42.23	41.95	57	17,608	0.32%
2019/10/28	4	43.30	6	43.59	43.10	-2	18,339	-0.01%
2019/10/25	7	43.49	3	43.63	43.35	4	18,774	0.02%
2019/10/24	1	43.40	3	43.73	44.10	-2	18,821	-0.01%
2019/10/23	13	43.67	17	43.89	43.00	-4	19,290	-0.02%
2019/10/22	13	43.78	16	43.69	43.70	-3	20,332	-0.01%
2019/10/21	1	42.90	0	0.00	43.15	1	20,961	0.00%
2019/10/18	1	43.30	12	43.50	43.30	-11	21,070	-0.05%
2019/10/17	31	43.03	0	0.00	43.05	31	21,110	0.15%
2019/10/16	9	43.00	10	43.31	42.75	-1	21,209	0.00%
2019/10/15	2	43.55	3	43.28	42.65	-1	21,148	0.00%
2019/10/14	29	43.56	68	43.89	42.90	-39	21,185	-0.18%
2019/10/09	10	42.58	0	0.00	42.65	10	21,276	0.05%
2019/10/08	7	43.08	5	42.78	42.40	2	21,402	0.01%
2019/10/07	21	43.60	31	43.35	42.45	-10	21,383	-0.05%
2019/10/04	4	41.70	6	41.89	41.85	-2	20,979	-0.01%
2019/10/03	2	41.25	25	41.61	41.90	-23	21,015	-0.11%
2019/10/02	11	40.38	20	40.57	41.10	-9	21,005	-0.04%
2019/10/01	5	38.92	24	39.08	39.00	-19	21,123	-0.09%
2019/09/27	21	37.93	0	0.00	38.00	21	21,298	0.10%
2019/09/26	5	39.67	0	0.00	39.40	5	21,422	0.02%
2019/09/25	19	40.70	1	40.45	40.55	18	21,920	0.08%
2019/09/24	2	41.78	4	42.00	41.10	-2	22,596	-0.01%
2019/09/23	1	41.50	0	0.00	41.45	1	22,695	0.00%
2019/09/20	8	41.53	8	41.83	41.45	0	22,956	0.00%
2019/09/19	0	0.00	1	41.35	40.80	-1	23,402	0.00%
2019/09/18	7	40.96	2	41.03	40.85	5	23,695	0.02%
2019/09/17	10	41.00	8	41.64	40.70	2	23,761	0.01%
2019/09/16	15	42.52	1	42.85	42.55	14	23,913	0.06%
2019/09/12	2	42.78	3	42.82	42.85	-1	24,520	0.00%
2019/09/11	4	42.64	2	42.90	42.45	2	25,611	0.01%
2019/09/10	10	42.54	2	42.10	42.00	8	25,918	0.03%
2019/09/09	5	43.18	24	43.38	42.65	-19	25,965	-0.07%
2019/09/06	5	42.60	0	0.00	43.25	5	25,997	0.02%
2019/09/05	5	42.41	2	42.40	42.30	3	25,903	0.01%
2019/09/04	0	0.00	3	41.60	42.15	-3	25,949	-0.01%
2019/09/03	3	41.58	10	41.40	41.30	-7	26,333	-0.03%
2019/09/02	5	41.91	6	41.75	42.45	-1	26,674	0.00%
2019/08/30	8	42.36	6	42.28	42.20	2	26,552	0.01%
2019/08/29	9	43.11	10	43.06	43.05	-1	26,357	0.00%
2019/08/28	77	43.04	3	42.90	42.90	74	26,289	0.28%
2019/08/27	9	44.29	11	44.52	43.70	-2	26,151	-0.01%
2019/08/26	14	43.70	67	43.70	44.00	-53	26,124	-0.20%
2019/08/23	12	45.17	11	45.27	44.90	1	26,066	0.00%
2019/08/22	34	45.87	39	45.67	44.85	-5	25,859	-0.02%
2019/08/21	63	44.14	70	43.91	44.55	-7	25,391	-0.03%
2019/08/20	11	43.56	15	44.06	42.80	-4	25,310	-0.02%
2019/08/19	4	44.08	1	43.55	43.55	3	25,354	0.01%
2019/08/16	17	43.76	24	44.00	43.45	-7	25,543	-0.03%
2019/08/15	4	43.14	3	42.80	42.90	1	25,530	0.00%
2019/08/14	2	44.50	37	45.05	43.75	-35	25,824	-0.14%
2019/08/13	9	43.00	34	43.15	43.70	-25	25,797	-0.10%
2019/08/12	31	42.88	25	42.56	42.40	6	25,834	0.02%
2019/08/08	10	41.23	8	41.38	42.30	2	25,657	0.01%
2019/08/07	3	40.03	2	39.78	39.20	1	25,226	0.00%
2019/08/06	3	38.63	2	39.13	39.05	1	25,345	0.00%
2019/08/05	1	39.40	1	38.90	38.90	0	25,307	0.00%
2019/08/02	35	39.17	18	39.44	39.10	17	25,515	0.07%
2019/08/01	8	40.26	5	40.69	40.80	3	25,667	0.01%
2019/07/31	14	40.16	8	39.97	40.60	6	25,540	0.02%
2019/07/30	87	41.63	8	42.08	40.95	79	25,754	0.31%
2019/07/29	18	46.14	6	46.30	45.45	12	25,319	0.05%
2019/07/26	6	45.41	9	45.10	45.30	-3	25,442	-0.01%
2019/07/25	66	46.17	58	46.11	45.70	8	25,583	0.03%
2019/07/24	19	44.41	31	45.42	46.90	-12	25,527	-0.05%
2019/07/23	21	43.59	45	44.03	43.20	-24	24,542	-0.10%
2019/07/22	32	41.02	5	40.86	41.40	27	23,868	0.11%
2019/07/19	20	40.55	17	40.57	40.25	3	23,885	0.01%
2019/07/18	5	40.02	3	40.18	39.85	2	23,960	0.01%
2019/07/17	7	40.69	19	40.75	40.80	-12	24,172	-0.05%
2019/07/16	13	41.46	4	41.08	41.05	9	24,273	0.04%
2019/07/15	13	41.57	11	41.75	41.90	2	25,003	0.01%
2019/07/12	8	41.63	26	41.58	41.00	-18	25,090	-0.07%
2019/07/11	11	41.52	112	41.60	41.45	-101	25,498	-0.40%	大賣/鉅額交易
2019/07/10	9	40.53	10	40.52	40.80	-1	25,661	0.00%
2019/07/09	2	39.70	4	39.69	39.90	-2	26,240	-0.01%
2019/07/08	13	40.18	8	40.65	40.20	5	26,796	0.02%
2019/07/05	14	41.32	4	41.28	40.55	10	26,878	0.04%
2019/07/04	5	41.00	8	40.94	41.15	-3	26,671	-0.01%
2019/07/03	11	41.43	51	41.37	41.00	-40	26,902	-0.15%
2019/07/02	14	42.69	10	42.78	42.80	4	26,904	0.01%
2019/07/01	59	42.01	56	41.29	42.25	3	26,499	0.01%
2019/06/28	20	38.67	16	38.62	38.45	4	26,440	0.02%
2019/06/27	24	38.69	13	38.95	38.50	11	26,382	0.04%
2019/06/26	17	37.45	26	37.77	38.95	-9	26,184	-0.03%
2019/06/25	6	38.88	9	38.79	38.10	-3	25,692	-0.01%
2019/06/24	8	37.91	18	38.14	38.90	-10	25,466	-0.04%
2019/06/21	133	39.16	10	39.21	38.00	123	25,449	0.48%	大買/鉅額交易
2019/06/20	16	38.43	25	38.28	39.00	-9	25,223	-0.04%
2019/06/19	34	37.13	46	37.81	37.90	-12	25,180	-0.05%
2019/06/18	5	36.03	6	36.11	35.35	-1	24,982	0.00%
2019/06/17	0	0.00	1	35.25	35.60	-1	24,647	0.00%
2019/06/14	4	35.10	3	35.30	35.10	1	24,735	0.00%
2019/06/13	24	35.98	28	35.58	35.95	-4	24,689	-0.02%
2019/06/12	3	35.70	5	35.80	35.55	-2	24,771	-0.01%
2019/06/11	13	36.17	7	36.09	36.15	6	24,897	0.02%
2019/06/10	29	34.60	47	35.24	35.90	-18	24,438	-0.07%
2019/06/06	4	32.29	4	32.54	32.80	0	24,129	0.00%
2019/06/05	7	32.99	7	32.91	32.30	0	24,125	0.00%
2019/06/04	7	32.89	1	32.90	32.45	6	24,182	0.02%
2019/06/03	1	33.15	6	32.85	32.70	-5	24,303	-0.02%
2019/05/31	8	33.28	2	33.25	33.60	6	24,420	0.02%
2019/05/30	1	32.60	0	0.00	32.55	1	24,453	0.00%
2019/05/29	0	0.00	5	31.80	32.30	-5	24,765	-0.02%
2019/05/28	6	33.03	5	32.81	32.60	1	25,141	0.00%
2019/05/27	2	32.50	3	32.37	32.50	-1	25,170	0.00%
2019/05/24	2	33.93	0	0.00	32.20	2	25,386	0.01%
2019/05/23	13	32.68	9	32.85	32.95	4	25,066	0.02%
2019/05/22	6	34.91	4	34.93	34.25	2	24,779	0.01%
2019/05/21	16	35.30	8	35.16	35.60	8	24,518	0.03%
2019/05/20	25	35.63	7	35.94	34.35	18	24,024	0.07%
2019/05/17	30	37.84	34	38.01	36.00	-4	23,691	-0.02%
2019/05/16	8	39.78	5	41.07	39.70	3	23,149	0.01%
2019/05/15	7	42.49	6	42.62	41.95	1	22,880	0.00%
2019/05/14	23	41.11	12	41.06	42.50	11	22,821	0.05%
2019/05/13	1	40.75	5	40.81	40.10	-4	22,711	-0.02%
2019/05/10	8	40.91	0	0.00	40.80	8	22,735	0.04%
2019/05/09	17	41.57	9	41.00	40.00	8	22,433	0.04%
2019/05/08	26	42.85	16	42.66	42.65	10	21,888	0.05%
2019/05/07	30	44.47	23.1	44.77	42.85	6.9	21,520	0.03%
2019/05/06	2	44.20	27	43.66	44.40	-25	20,771	-0.12%
2019/05/03	16	44.12	16	44.16	44.05	0	20,311	0.00%
2019/05/02	7	42.31	20	42.87	42.85	-13	19,694	-0.07%
2019/04/30	27	41.24	42	41.57	42.80	-15	19,425	-0.08%
2019/04/29	0	0.00	4	39.30	40.00	-4	18,879	-0.02%
2019/04/26	2	39.65	20	39.89	39.80	-18	18,621	-0.10%
2019/04/25	18	40.51	26	40.39	41.20	-8	18,384	-0.04%
2019/04/24	15	41.09	10	41.38	40.70	5	18,213	0.03%
2019/04/23	24	40.79	29	40.31	40.30	-5	17,968	-0.03%
2019/04/22	27	41.51	46	41.90	41.75	-19	17,814	-0.11%
2019/04/19	233	44.23	179	42.30	42.00	54	17,647	0.31%	大買/大賣/
2019/04/18	16	42.74	33	42.26	42.80	-17	16,714	-0.10%
2019/04/17	29	43.36	48	43.44	43.25	-19	16,338	-0.12%
2019/04/16	13	41.57	6	41.40	41.50	7	15,775	0.04%
2019/04/15	89	41.92	35	42.14	42.90	54	15,316	0.35%
2019/04/12	32	39.37	55	38.67	39.15	-23	14,558	-0.16%
2019/04/11	45	37.21	28	37.18	37.00	17	13,796	0.12%
2019/04/10	4	36.18	5	35.86	35.80	-1	13,578	-0.01%
2019/04/09	16	37.42	27.1	37.99	36.00	-11.1	13,459	-0.08%
2019/04/08	32	37.28	62	36.83	36.70	-30	13,052	-0.23%
2019/04/03	4	35.96	4	36.20	35.70	0	12,792	0.00%
2019/04/02	44	36.35	58	36.68	35.50	-14	12,819	-0.11%
2019/04/01	2	34.00	4	34.79	34.95	-2	12,422	-0.02%
2019/03/29	17	34.44	0	0.00	34.20	17	12,350	0.14%
2019/03/28	15	33.50	42	33.85	34.55	-27	12,263	-0.22%
2019/03/27	12	35.03	7	35.29	34.65	5	12,117	0.04%
2019/03/26	12	35.40	4	34.95	34.40	8	12,030	0.07%
2019/03/25	22	35.25	23	35.54	35.20	-1	11,929	-0.01%
2019/03/22	50	36.08	22	36.54	35.20	28	11,773	0.24%
2019/03/21	53	34.94	54	35.10	36.45	-1	11,187	-0.01%
2019/03/20	0	0.00	10	33.00	33.15	-10	10,221	-0.10%
2019/03/19	13	33.25	1	33.35	32.60	12	10,131	0.12%
2019/03/18	5	32.20	1	32.80	32.80	4	9,959	0.04%
2019/03/15	2	32.50	1	33.00	32.00	1	9,958	0.01%
2019/03/14	2	33.75	4	33.44	33.35	-2	9,769	-0.02%
2019/03/13	0	0.00	2	32.80	32.90	-2	9,497	-0.02%
2019/03/12	4	32.93	2	32.60	32.35	2	9,430	0.02%
2019/03/11	1	32.10	5	32.02	32.75	-4	9,247	-0.04%
2019/03/08	4	32.38	4	32.39	32.40	0	9,305	0.00%
2019/03/07	5	31.88	11	32.48	31.70	-6	9,212	-0.07%
2019/03/06	7	32.83	3	32.73	32.55	4	9,038	0.04%
2019/03/05	9	33.17	6	33.32	32.50	3	8,940	0.03%
2019/03/04	7	34.26	12	34.46	34.60	-5	8,668	-0.06%
2019/02/27	29.1	33.29	30	33.26	33.65	-0.9	8,208	-0.01%
2019/02/26	10	32.44	11	32.86	32.65	-1	7,623	-0.01%
2019/02/25	10	31.18	17	31.86	32.60	-7	7,160	-0.10%
2019/02/22	4	29.95	9	29.72	29.65	-5	6,641	-0.08%
2019/02/21	8	29.41	6	29.43	29.50	2	6,597	0.03%
2019/02/20	4	30.00	1	30.00	29.85	3	6,526	0.05%
2019/02/19	4	29.85	13	30.05	30.10	-9	6,514	-0.14%
2019/02/18	1	29.95	9	30.11	30.35	-8	6,402	-0.12%
2019/02/15	6	29.08	4	29.13	28.95	2	6,161	0.03%
2019/02/14	2	29.05	33	28.95	28.70	-31	6,005	-0.52%
2019/02/13	36	28.87	36	28.61	29.10	0	5,835	0.00%
2019/02/12	14	28.12	9	27.72	27.70	5	5,516	0.09%
2019/02/11	20	25.90	4	26.15	26.95	16	5,120	0.31%
2019/01/30	4	25.45	10	25.30	25.05	-6	4,825	-0.12%
2019/01/29	10	24.85	2	25.00	24.95	8	4,714	0.17%
2019/01/25	0	0.00	1	25.30	25.05	-1	4,631	-0.02%
2019/01/24	2	25.35	0	0.00	25.40	2	4,551	0.04%
2019/01/23	4	25.10	9	25.23	25.35	-5	4,549	-0.11%
2019/01/22	15	25.80	15	25.50	25.20	0	4,570	0.00%
2019/01/18	2	25.50	1	25.45	25.45	1	4,385	0.02%
2019/01/16	5	25.70	0	0.00	25.55	5	4,362	0.11%
2019/01/15	1	25.60	1	25.70	25.70	0	4,331	0.00%
2019/01/14	10	26.95	11	26.89	26.20	-1	4,274	-0.02%
2019/01/11	0	0.00	11	25.97	26.40	-11	4,041	-0.27%
2019/01/10	10	25.50	2	25.70	25.75	8	3,931	0.20%
2019/01/09	2	25.30	1	25.60	25.60	1	3,900	0.03%
2019/01/08	19.1	25.75	47	25.98	25.75	-27.9	3,825	-0.73%
2019/01/07	0	0.00	2	24.70	25.10	-2	3,713	-0.05%
2019/01/04	3	24.10	0	0.00	24.20	3	3,713	0.08%
2019/01/03	2	25.30	0	0.00	24.95	2	3,699	0.05%
2019/01/02	50	25.61	11	25.63	25.65	39	3,744	1.04%
2018/12/28	22	24.91	0	0.00	25.25	22	3,649	0.60%
2018/12/27	4	25.00	1	25.25	24.75	3	3,635	0.08%
2018/12/26	7	24.89	1	25.25	24.65	6	3,569	0.17%
2018/12/25	1	25.60	6	25.96	25.50	-5	3,481	-0.14%
2018/12/24	6	26.27	41	26.06	26.30	-35	3,306	-1.06%
2018/12/22	2	24.20	5	24.74	25.15	-3	3,061	-0.10%
2018/12/21	2	23.85	2	24.13	24.10	0	3,010	0.00%
2018/12/20	3	24.10	0	0.00	23.45	3	3,039	0.10%
2018/12/19	2	24.80	0	0.00	24.25	2	3,053	0.07%
2018/12/18	5	24.00	0	0.00	24.30	5	3,002	0.17%
2018/12/17	7	25.14	0	0.00	24.75	7	2,934	0.24%
2018/12/14	2	24.98	2	24.85	25.10	0	2,794	0.00%
2018/12/12	24	24.35	3	24.25	24.25	21	2,699	0.78%
2018/12/11	12	24.27	40	24.15	24.10	-28	2,677	-1.05%
2018/12/06	1	23.70	0	0.00	23.35	1	2,449	0.04%
2018/12/05	5	24.15	1	23.90	24.50	4	2,391	0.17%
2018/12/04	4	24.68	2	24.30	24.35	2	2,368	0.08%
2018/12/03	2	25.10	0	0.00	24.90	2	2,341	0.09%
2018/11/30	0	0.00	1	22.80	23.25	-1	2,190	-0.05%
2018/11/29	3	22.65	2	22.65	22.65	1	2,087	0.05%
2018/11/28	6	22.70	5	22.60	22.50	1	2,059	0.05%
2018/11/27	3	21.40	3	21.95	22.05	0	2,185	0.00%
2018/11/23	3	21.40	3	21.25	21.25	0	2,359	0.00%
2018/11/21	3	21.65	3	21.85	21.85	0	2,486	0.00%
2018/11/20	2	22.15	2	22.00	22.00	0	2,474	0.00%
2018/11/19	2	22.35	2	22.80	22.80	0	2,428	0.00%
2018/11/06	3	21.10	3	21.00	21.00	0	2,426	0.00%
2018/11/05	3	21.30	3	21.20	21.20	0	2,519	0.00%
2018/11/02	3	21.55	3	21.85	21.40	0	2,549	0.00%
2018/10/18	3	21.90	3	22.20	22.10	0	2,710	0.00%
2018/10/15	2	22.45	3	22.05	22.00	-1	2,695	-0.04%
2018/10/12	1	22.15	0	0.00	22.45	1	2,691	0.04%
2018/10/09	0	0.00	96	24.93	25.45	-96	2,708	-3.54%
2018/10/01	5	28.00	5	27.90	28.05	0	2,591	0.00%
2018/09/27	2	27.00	2	26.55	26.75	0	2,543	0.00%
2018/09/26	12	27.91	3	27.97	27.95	9	2,481	0.36%
2018/09/21	3	28.10	2	27.95	28.00	1	2,424	0.04%
2018/09/19	1	27.75	0	0.00	27.75	1	2,418	0.04%
2018/09/18	0	0.00	1	27.80	27.75	-1	2,437	-0.04%
2018/09/17	2	28.50	2	28.30	28.25	0	2,443	0.00%
2018/09/14	0	0.00	1	28.45	28.40	-1	2,452	-0.04%
2018/09/12	0	0.00	2	27.65	27.60	-2	2,485	-0.08%
2018/09/10	2	27.08	0	0.00	27.05	2	2,687	0.07%
2018/09/07	0	0.00	3	27.60	27.70	-3	2,691	-0.11%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/09/05	2	28.70	0	0.00	28.60	2	2,744	0.07%
2018/09/04	2	28.80	4	28.78	28.85	-2	2,835	-0.07%
2018/09/03	5	29.35	4	29.35	28.60	1	2,875	0.03%
2018/08/31	3	28.68	0	0.00	29.25	3	2,797	0.11%
2018/08/29	0	0.00	1	28.30	28.40	-1	2,701	-0.04%
2018/08/28	1	28.05	1	27.95	28.00	0	2,668	0.00%
2018/08/21	1	26.95	0	0.00	27.05	1	3,187	0.03%
2018/08/20	0	0.00	1	27.05	26.90	-1	3,207	-0.03%
2018/08/17	1	27.55	0	0.00	27.45	1	3,245	0.03%
2018/08/16	2	26.50	4	26.83	27.10	-2	3,218	-0.06%
2018/08/15	5	27.04	0	0.00	27.00	5	3,210	0.16%
2018/08/14	0	0.00	2	27.50	27.55	-2	3,246	-0.06%
2018/08/13	3	28.12	2	27.65	27.70	1	3,268	0.03%
2018/08/10	3	29.10	1	29.10	29.15	2	3,206	0.06%
2018/08/09	6	28.80	0	0.00	28.80	6	3,120	0.19%
2018/08/06	1	28.90	1	28.95	28.95	0	3,107	0.00%
2018/08/02	0	0.00	1	29.00	28.55	-1	3,210	-0.03%
2018/08/01	1	29.30	0	0.00	29.30	1	3,200	0.03%
2018/07/27	2	29.20	1	28.90	29.00	1	3,150	0.03%
2018/07/20	1	27.90	0	0.00	27.60	1	3,053	0.03%
2018/07/17	3	27.68	2	27.95	27.90	1	3,004	0.03%
2018/07/10	1	27.80	0	0.00	27.70	1	3,014	0.03%
2018/07/06	0	0.00	5	27.08	27.00	-5	2,981	-0.17%
2018/06/29	1	28.70	0	0.00	28.65	1	2,968	0.03%
2018/06/25	0	0.00	5	29.90	29.50	-5	2,989	-0.17%
2018/06/21	1	29.45	1	29.60	30.35	0	2,983	0.00%
2018/06/20	0	0.00	2	30.75	29.60	-2	2,984	-0.07%
2018/06/19	3	30.20	0	0.00	30.20	3	2,875	0.10%
2018/06/15	2	30.65	1	30.75	30.65	1	2,881	0.03%
2018/06/14	5	30.85	0	0.00	30.60	5	2,873	0.17%
2018/06/13	1	30.55	0	0.00	30.50	1	2,885	0.03%
2018/06/12	3	31.17	0	0.00	31.35	3	2,876	0.10%
2018/06/11	1	31.20	0	0.00	31.20	1	2,812	0.04%
2018/06/08	3	32.02	2	31.73	31.65	1	2,811	0.04%
2018/06/07	1	31.35	0	0.00	31.35	1	2,678	0.04%
2018/06/05	3	30.98	1	31.20	31.20	2	2,628	0.08%
2018/06/04	8	32.19	22	32.01	31.65	-14	2,549	-0.55%
2018/06/01	11	30.43	1	30.35	30.30	10	2,257	0.44%
2018/05/31	1	28.95	2	28.90	28.85	-1	2,139	-0.05%
2018/05/29	5	28.70	0	0.00	28.75	5	2,157	0.23%
2018/05/25	0	0.00	7	29.59	29.50	-7	2,242	-0.31%
2018/05/24	0	0.00	6	29.03	29.10	-6	2,234	-0.27%
2018/05/22	0	0.00	1	29.00	29.25	-1	2,352	-0.04%
2018/05/21	4	28.99	0	0.00	29.15	4	2,324	0.17%
2018/05/11	2	27.90	0	0.00	27.75	2	2,518	0.08%
2018/05/10	2	28.55	0	0.00	28.50	2	2,502	0.08%
2018/05/09	1	27.90	0	0.00	28.10	1	2,442	0.04%
2018/05/08	0	0.00	1	28.30	28.20	-1	2,506	-0.04%
2018/05/04	0	0.00	1	27.25	27.20	-1	2,558	-0.04%
2018/05/02	0	0.00	1	27.15	27.05	-1	2,866	-0.03%
2018/04/26	0	0.00	2	26.30	26.10	-2	2,923	-0.07%
2018/04/25	2	26.35	0	0.00	26.80	2	2,926	0.07%
2018/04/20	0	0.00	1	27.85	27.90	-1	2,972	-0.03%
2018/04/19	0	0.00	1	27.50	28.00	-1	3,007	-0.03%
2018/04/18	5	27.42	0	0.00	27.35	5	3,051	0.16%
2018/04/17	12	28.16	0	0.00	27.70	12	3,112	0.39%
2018/04/13	1	28.90	0	0.00	28.70	1	3,268	0.03%
2018/04/11	2	29.30	2	28.85	28.80	0	3,421	0.00%
2018/04/10	0	0.00	3	29.02	28.90	-3	3,501	-0.09%
2018/04/03	6	29.00	0	0.00	29.00	6	3,846	0.16%
2018/03/30	0	0.00	4	30.29	29.90	-4	4,279	-0.09%
2018/03/29	1	29.30	0	0.00	29.10	1	4,356	0.02%
2018/03/28	0	0.00	2	29.10	29.00	-2	4,469	-0.04%
2018/03/26	2	28.80	2	29.10	29.10	0	4,586	0.00%
2018/03/23	3	29.13	2	29.10	29.00	1	4,671	0.02%
2018/03/22	4	30.78	8	30.49	30.30	-4	4,828	-0.08%
2018/03/21	3	30.35	5	30.61	30.50	-2	4,818	-0.04%
2018/03/20	3	30.15	3	30.20	30.20	0	4,910	0.00%
2018/03/19	3	30.27	3	30.35	30.35	0	5,214	0.00%
2018/03/16	4	30.85	0	0.00	30.25	4	5,265	0.08%
2018/03/14	0	0.00	3	30.70	30.70	-3	5,500	-0.05%
2018/03/13	0	0.00	3	30.45	30.20	-3	5,568	-0.05%
2018/03/05	2	29.80	0	0.00	29.50	2	7,613	0.03%
2018/02/27	4	30.09	3	30.07	29.55	1	9,780	0.01%
2018/02/26	3	29.15	0	0.00	29.25	3	10,582	0.03%
2018/02/23	1	28.75	1	29.35	29.70	0	11,142	0.00%
2018/02/12	0	0.00	1	27.10	26.90	-1	11,121	-0.01%
2018/02/09	1	26.15	0	0.00	26.60	1	11,170	0.01%
2018/02/08	2	27.40	0	0.00	27.30	2	11,187	0.02%
2018/02/06	5	28.58	0	0.00	27.00	5	11,193	0.04%
2018/02/05	3	29.65	0	0.00	29.85	3	11,112	0.03%
2018/02/02	8	30.38	1	30.30	30.30	7	11,130	0.06%
2018/01/31	2	30.60	0	0.00	30.95	2	11,212	0.02%
2018/01/30	4	30.50	2	30.30	30.20	2	11,213	0.02%
2018/01/29	9	30.97	0	0.00	30.90	9	11,289	0.08%
2018/01/26	10	32.00	2	32.08	31.60	8	11,299	0.07%
2018/01/25	31	31.42	0	0.00	31.00	31	11,107	0.28%
2018/01/24	10	30.76	7	30.80	30.85	3	11,031	0.03%
2018/01/23	5	30.40	1	30.70	30.65	4	11,045	0.04%
2018/01/22	3	30.30	0	0.00	30.25	3	11,088	0.03%
2018/01/19	4	30.25	0	0.00	30.30	4	11,475	0.03%
2018/01/17	3	30.75	0	0.00	30.60	3	11,573	0.03%
2018/01/16	5	30.95	1	30.95	30.95	4	11,591	0.03%
2018/01/15	1	30.85	1	30.90	31.00	0	11,592	0.00%
2018/01/12	1	30.80	1	30.65	30.65	0	11,600	0.00%
2018/01/10	1	31.00	6	30.95	30.20	-5	11,766	-0.04%
2018/01/09	0	0.00	1	31.40	31.30	-1	11,798	-0.01%
2018/01/08	6	31.40	0	0.00	31.00	6	11,802	0.05%
2018/01/05	0	0.00	1.5	32.47	32.30	-1.5	11,729	-0.01%
2018/01/04	2	32.25	0	0.00	32.20	2	11,692	0.02%
2018/01/03	2	33.45	2	32.65	32.55	0	11,661	0.00%
2018/01/02	2	33.10	1	32.90	33.50	1	11,490	0.01%