奇鋐 (3017)-群益金鼎-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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398人加入追蹤

立即追蹤
本地時間:13:35(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-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/12/17	1	649.00	1	652.00	651.00	0	8,201	0.00%
2024/12/16	6.1	653.24	2.2	660.65	637.00	3.9	8,211	0.05%
2024/12/12	1	705.00	1	711.00	693.00	0	8,148	0.00%
2024/12/11	2	681.00	3.1	693.85	700.00	-1.1	8,245	-0.01%
2024/12/10	2	685.00	3	686.33	682.00	-1	8,254	-0.01%
2024/12/09	2	701.51	1.1	707.48	708.00	0.9	8,417	0.01%
2024/12/06	0	711.00	2	712.99	711.00	-2	8,522	-0.02%
2024/12/05	1	720.00	2	718.98	715.00	-1	8,609	-0.01%
2024/12/04	2	704.50	3.5	706.71	714.00	-1.5	8,730	-0.02%
2024/12/03	3	697.67	6.6	712.81	697.00	-3.6	8,785	-0.04%
2024/12/02	1	678.00	3	672.33	678.00	-2	8,691	-0.02%
2024/11/27	0.1	643.79	0	0.00	630.00	0.1	8,709	0.00%
2024/11/26	4	649.00	0	0.00	649.00	4	8,722	0.05%
2024/11/25	0	0.00	1.1	668.90	669.00	-1.1	8,729	-0.01%
2024/11/22	0	0.00	1	662.00	652.00	-1	8,787	-0.01%
2024/11/21	2	650.00	1	650.00	650.00	1	8,794	0.01%
2024/11/20	2	667.00	1	671.00	666.00	1	8,739	0.01%
2024/11/19	2.1	651.03	0	0.00	648.00	2.1	8,678	0.02%
2024/11/15	2	667.83	1	665.00	648.00	1	8,686	0.01%
2024/11/14	3	683.00	4	684.25	685.00	-1	8,603	-0.01%
2024/11/13	0	662.00	0	0.00	661.00	0	8,548	0.00%
2024/11/12	0	0.00	1	680.00	661.00	-1	8,600	-0.01%
2024/11/11	1	682.06	1	687.00	687.00	0	8,679	0.00%
2024/11/08	2	687.00	2.1	687.02	687.00	-0.1	8,908	0.00%
2024/11/07	0	677.00	1	675.98	675.00	-1	8,928	-0.01%
2024/11/05	0	0.00	2	652.50	656.00	-2	9,102	-0.02%
2024/11/04	0	0.00	1	650.00	654.00	-1	9,288	-0.01%
2024/11/01	0.1	632.00	2	627.53	637.00	-2	9,354	-0.02%
2024/10/30	4	638.75	0	0.00	638.00	4	9,452	0.04%
2024/10/29	1.1	631.07	1	635.00	626.00	0.1	9,442	0.00%
2024/10/28	0.1	647.49	0	0.00	648.00	0.1	9,479	0.00%
2024/10/25	0	656.00	3	658.00	664.00	-3	9,594	-0.03%
2024/10/24	2.1	661.87	0	656.00	656.00	2.1	9,717	0.02%
2024/10/23	0	0.00	0	689.00	686.00	0	9,716	0.00%
2024/10/22	0	678.00	0	679.67	683.00	0	9,770	0.00%
2024/10/21	1	685.00	1	686.88	677.00	0	9,929	0.00%
2024/10/18	0	680.00	0.1	691.82	681.00	-0.1	9,928	0.00%
2024/10/17	1	676.00	1.7	673.92	679.00	-0.7	9,875	-0.01%
2024/10/16	0	672.67	0	0.00	676.00	0	9,839	0.00%
2024/10/15	0	0.00	0.2	670.50	679.00	-0.2	9,765	0.00%
2024/10/14	4	648.50	2.2	651.08	647.00	1.8	9,618	0.02%
2024/10/11	2	621.00	4.3	626.86	629.00	-2.3	9,518	-0.02%
2024/10/09	0	604.00	0	611.00	605.00	0	9,430	0.00%
2024/10/08	1	610.01	1	610.00	611.00	0	9,436	0.00%
2024/10/07	1	609.00	0	0.00	611.00	1	9,508	0.01%
2024/10/04	0.1	606.86	0	0.00	604.00	0.1	9,569	0.00%
2024/10/01	1	600.65	2.1	591.33	585.00	-1	9,538	-0.01%
2024/09/30	4.2	600.00	0	601.00	590.00	4.2	9,546	0.04%
2024/09/27	1.1	622.03	2	624.00	624.00	-0.9	9,580	-0.01%
2024/09/26	5	618.01	7.8	617.38	617.00	-2.8	9,521	-0.03%
2024/09/25	0	594.00	1.6	583.02	581.00	-1.6	9,391	-0.02%
2024/09/24	2	569.00	1	565.00	571.00	1	9,505	0.01%
2024/09/23	0.1	570.33	1	569.02	569.00	-0.9	9,638	-0.01%
2024/09/20	1	562.02	0	0.00	558.00	1	9,714	0.01%
2024/09/19	0	0.00	5.1	559.00	561.00	-5.1	9,725	-0.05%
2024/09/18	2.1	549.27	2	550.00	537.00	0.1	9,727	0.00%
2024/09/16	1	555.00	1	551.00	544.00	0	9,880	0.00%
2024/09/13	1	552.00	1	553.00	554.00	0	10,038	0.00%
2024/09/12	2	551.50	1.1	554.36	555.00	0.9	10,162	0.01%
2024/09/10	5.4	544.97	1	540.00	512.00	4.4	10,223	0.04%
2024/09/09	4	523.25	10.1	533.42	545.00	-6.1	10,223	-0.06%
2024/09/06	4.2	517.34	0	0.00	511.00	4.2	10,293	0.04%
2024/09/05	5.1	521.24	3	525.00	525.00	2.1	10,445	0.02%
2024/09/04	8.8	523.85	4	520.25	515.00	4.8	10,535	0.05%
2024/09/03	3.1	577.23	3	583.67	570.00	0.1	10,746	0.00%
2024/09/02	2.5	575.04	4	585.50	574.00	-1.5	11,001	-0.01%
2024/08/30	2.1	602.86	1	601.00	606.00	1.1	11,077	0.01%
2024/08/29	51.1	596.49	1	600.00	598.00	50.1	11,180	0.45%
2024/08/28	1	609.00	1	613.00	613.00	0	11,380	0.00%
2024/08/27	1	604.00	4	604.75	613.00	-3	11,970	-0.03%
2024/08/26	2	623.52	2	621.52	610.00	0	12,087	0.00%
2024/08/23	2	606.43	1	606.00	612.00	1	12,207	0.01%
2024/08/22	1.1	603.73	1	611.00	606.00	0.1	12,376	0.00%
2024/08/21	1	606.02	0	0.00	606.00	1	12,550	0.01%
2024/08/20	1	612.00	1	627.00	616.00	0	12,677	0.00%
2024/08/19	3	621.00	2	614.00	617.00	1	13,002	0.01%
2024/08/16	0	0.00	27.9	625.60	626.00	-27.9	13,020	-0.21%
2024/08/15	2	608.50	1.2	600.22	594.00	0.8	12,981	0.01%
2024/08/14	4	600.75	1.3	609.38	597.00	2.7	13,050	0.02%
2024/08/13	7.2	591.64	8	592.38	587.00	-0.8	13,090	-0.01%
2024/08/12	8.1	591.38	4.2	588.50	585.00	3.9	13,261	0.03%
2024/08/09	0	0.00	1.3	562.73	568.00	-1.3	13,265	-0.01%
2024/08/08	4.1	532.55	2	541.00	530.00	2.1	13,279	0.02%
2024/08/07	3	552.33	3.2	558.49	559.00	-0.2	13,372	0.00%
2024/08/06	6.1	522.98	9	529.56	526.00	-2.9	13,320	-0.02%
2024/08/05	1.6	537.68	2.1	541.90	535.00	-0.4	13,321	0.00%
2024/08/02	2.7	619.69	1	608.00	594.00	1.7	13,328	0.01%
2024/08/01	1	660.00	1.3	654.43	655.00	-0.3	13,334	0.00%
2024/07/31	0.2	647.00	0.1	647.33	636.00	0.1	13,522	0.00%
2024/07/30	4	610.75	4.9	620.81	639.00	-0.9	13,649	-0.01%
2024/07/29	2.5	593.62	0	0.00	590.00	2.5	13,671	0.02%
2024/07/26	5.8	617.76	4	621.25	613.00	1.8	13,774	0.01%
2024/07/23	6	662.00	8.7	660.23	669.00	-2.7	13,851	-0.02%
2024/07/22	7.9	659.52	2.1	670.93	634.00	5.8	14,176	0.04%
2024/07/19	5.1	687.71	4.4	687.64	687.00	0.7	14,317	0.00%
2024/07/18	2.4	662.17	3	671.09	675.00	-0.6	14,376	0.00%
2024/07/17	2.1	700.10	2	702.50	690.00	0.1	14,464	0.00%
2024/07/16	2.1	695.86	1.1	692.72	691.00	1	14,676	0.01%
2024/07/15	0.1	698.26	4	699.00	702.00	-3.9	15,026	-0.03%
2024/07/12	5	707.80	2	711.50	709.00	3	15,342	0.02%
2024/07/11	1.4	723.73	0	0.00	714.00	1.4	15,505	0.01%
2024/07/10	4	730.75	3	733.33	726.00	1	15,586	0.01%
2024/07/09	4.4	727.51	3.1	733.17	727.00	1.4	15,715	0.01%
2024/07/08	5.5	742.40	3	741.70	745.00	2.5	15,867	0.02%
2024/07/05	1.1	763.91	1.7	751.88	764.00	-0.6	15,903	0.00%
2024/07/04	4	755.75	6.4	753.66	752.00	-2.4	15,925	-0.02%
2024/07/03	2.1	751.81	2	758.50	745.00	0.1	16,012	0.00%
2024/07/02	0	0.00	0.1	750.05	752.00	-0.1	16,092	0.00%
2024/07/01	9.3	761.86	6.3	777.05	743.00	3	16,180	0.02%
2024/06/28	4.4	755.72	7.2	766.08	765.00	-2.8	16,184	-0.02%
2024/06/27	7.4	740.95	6	744.34	736.00	1.4	16,099	0.01%
2024/06/26	7.1	731.20	6.3	737.75	740.00	0.8	16,067	0.00%
2024/06/25	2.2	690.90	1.1	699.02	701.00	1	16,091	0.01%
2024/06/24	2	719.50	2	718.50	714.00	0	16,098	0.00%
2024/06/21	7	721.63	6.1	730.41	731.00	0.9	16,231	0.01%
2024/06/20	2	725.25	2.1	724.02	740.00	-0.1	16,114	0.00%
2024/06/19	2.4	711.08	1	718.58	704.00	1.4	16,068	0.01%
2024/06/18	2.3	716.41	3	723.80	713.00	-0.7	16,064	0.00%
2024/06/17	6.1	735.48	3.4	736.35	723.00	2.7	16,231	0.02%
2024/06/14	4	730.22	4	736.49	739.00	0	16,351	0.00%
2024/06/13	3	711.00	4.1	710.73	712.00	-1.1	16,374	-0.01%
2024/06/12	2.2	649.48	4.1	672.56	688.00	-1.9	16,554	-0.01%
2024/06/11	14.5	662.22	10.1	656.54	665.00	4.4	16,612	0.03%
2024/06/07	16.2	641.43	8.1	645.94	620.00	8.1	16,898	0.05%
2024/06/06	9.6	662.05	7	669.57	660.00	2.6	16,971	0.02%
2024/06/05	4	692.26	2.4	691.24	685.00	1.7	16,966	0.01%
2024/06/04	5.2	728.90	5	718.84	721.00	0.2	17,070	0.00%
2024/06/03	4.2	754.72	3	765.01	736.00	1.2	17,277	0.01%
2024/05/31	6	773.67	4.1	772.20	769.00	1.9	17,343	0.01%
2024/05/30	4.1	804.51	2	796.99	781.00	2.1	16,912	0.01%
2024/05/29	2	814.98	4.4	798.33	811.00	-2.3	16,902	-0.01%
2024/05/28	3	771.67	5.1	776.97	783.00	-2	16,938	-0.01%
2024/05/27	3.1	735.32	3.4	737.24	738.00	-0.2	16,984	0.00%
2024/05/24	4	702.00	4.1	700.20	706.00	-0.1	16,980	0.00%
2024/05/23	7	702.43	11.1	704.30	708.00	-4.1	16,910	-0.02%
2024/05/22	0	0.00	1	659.00	660.00	-1	16,711	-0.01%
2024/05/21	4	643.50	4.1	644.96	650.00	-0.1	16,800	0.00%
2024/05/20	3.1	651.00	2	657.39	638.00	1	16,830	0.01%
2024/05/17	4	658.50	3	658.00	660.00	1	16,839	0.01%
2024/05/16	6	658.83	10	668.90	651.00	-4	16,884	-0.02%
2024/05/15	2	653.02	1	665.00	644.00	1	16,784	0.01%
2024/05/14	3	628.38	4	630.75	645.00	-1	16,719	-0.01%
2024/05/13	5.6	641.08	5	644.20	626.00	0.6	16,823	0.00%
2024/05/10	0	641.73	1	638.00	638.00	-1	16,855	-0.01%
2024/05/09	7	653.99	3	654.33	654.00	4	17,255	0.02%
2024/05/08	0	668.17	2	673.98	663.00	-2	17,262	-0.01%
2024/05/07	4	663.25	3	671.67	674.00	1	17,568	0.01%
2024/05/06	12	682.90	14	677.29	662.00	-2	17,471	-0.01%
2024/05/03	2	665.93	3.2	664.63	662.00	-1.2	17,273	-0.01%
2024/05/02	6	648.50	5	648.84	656.00	1	17,248	0.01%
2024/04/30	7.2	653.28	6	654.00	654.00	1.2	17,183	0.01%
2024/04/29	6	635.32	5	638.80	626.00	1	17,187	0.01%
2024/04/26	12	649.83	14	650.90	642.00	-2	17,374	-0.01%
2024/04/25	5	633.80	4	628.50	620.00	1	17,079	0.01%
2024/04/24	0	0.00	2	634.00	634.00	-2	16,953	-0.01%
2024/04/23	7	581.57	6	578.90	577.00	1	17,056	0.01%
2024/04/22	11	583.73	4.1	591.74	567.00	7	16,992	0.04%
2024/04/19	5	649.35	6.1	642.85	630.00	-1.1	16,950	-0.01%
2024/04/18	9	672.11	18.2	670.16	680.00	-9.2	16,936	-0.05%
2024/04/17	4.1	627.72	7	632.14	638.00	-3	16,835	-0.02%
2024/04/16	5	597.60	4	602.99	606.00	1	16,828	0.01%
2024/04/15	5	627.99	1.1	633.82	616.00	4	16,832	0.02%
2024/04/12	0	610.00	3.2	618.75	628.00	-3.2	16,897	-0.02%
2024/04/11	2	587.00	9	585.89	584.00	-7	16,653	-0.04%
2024/04/10	7	567.00	1	567.96	555.00	6	16,608	0.04%
2024/04/09	1	570.00	1	586.00	577.00	0	16,586	0.00%
2024/04/08	6	569.69	4.1	572.35	570.00	2	16,528	0.01%
2024/04/03	4	543.50	6	546.33	546.00	-2	16,589	-0.01%
2024/04/02	12.1	542.48	6	541.67	533.00	6.1	16,497	0.04%
2024/04/01	5.1	553.44	6	559.00	554.00	-1	16,476	-0.01%
2024/03/29	12.2	552.30	3	548.33	546.00	9.2	16,382	0.06%
2024/03/28	10	536.30	9	533.89	542.00	1	16,272	0.01%
2024/03/27	6	535.67	5	538.60	534.00	1	16,176	0.01%
2024/03/26	7	552.29	4	568.00	541.00	3	16,093	0.02%
2024/03/25	2	583.03	3	584.00	583.00	-1	15,929	-0.01%
2024/03/22	3	589.66	3	584.67	589.00	0	15,868	0.00%
2024/03/21	5	586.20	7	588.86	585.00	-2	15,767	-0.01%
2024/03/20	7.1	571.42	18	573.94	567.00	-10.9	15,677	-0.07%
2024/03/19	15.5	601.19	9.2	598.09	569.00	6.3	15,465	0.04%
2024/03/18	10	615.10	11	618.00	623.00	-1	15,226	-0.01%
2024/03/15	9.2	579.12	23.3	584.96	599.00	-14.1	15,013	-0.09%
2024/03/14	15.6	559.15	5	559.20	556.00	10.6	14,674	0.07%
2024/03/13	19.1	646.38	14.2	638.37	617.00	4.8	14,414	0.03%
2024/03/12	7.1	626.34	11.2	633.12	643.00	-4.1	13,964	-0.03%
2024/03/11	13.4	600.72	13.4	603.36	585.00	0	13,651	0.00%
2024/03/08	8.3	587.41	7.1	593.04	574.00	1.2	13,426	0.01%
2024/03/07	12.1	628.74	9	607.66	599.00	3.1	13,269	0.02%
2024/03/06	10	617.99	10.1	616.30	630.00	-0.1	12,946	0.00%
2024/03/05	7	568.56	11.1	569.12	585.00	-4.1	12,713	-0.03%
2024/03/04	3.1	558.66	3	555.31	554.00	0.1	12,560	0.00%
2024/03/01	15.2	546.79	12.2	543.83	539.00	3	12,472	0.02%
2024/02/29	5.2	518.14	12	534.25	532.00	-6.8	12,399	-0.06%
2024/02/27	12.2	501.36	13.2	508.38	508.00	-1	12,167	-0.01%
2024/02/26	4.2	496.62	1	498.50	500.00	3.2	12,143	0.03%
2024/02/23	3.2	506.63	3	502.33	498.50	0.2	12,107	0.00%
2024/02/22	3.2	522.69	7.1	525.65	520.00	-3.9	12,045	-0.03%
2024/02/21	4.2	488.52	8.2	486.90	495.00	-4	12,019	-0.03%
2024/02/20	7.5	476.02	7.1	473.61	483.00	0.4	11,975	0.00%
2024/02/19	11.1	497.80	8	502.88	486.00	3.1	11,954	0.03%
2024/02/16	20	514.10	5.7	520.98	510.00	14.3	12,023	0.12%
2024/02/15	4.1	528.68	5	524.00	534.00	-0.9	12,017	-0.01%
2024/02/05	6	488.23	4	487.49	485.50	2	11,947	0.02%
2024/02/02	16	474.13	6	477.42	478.00	10	11,799	0.08%
2024/02/01	10	448.15	12	452.92	457.50	-2	11,601	-0.02%
2024/01/31	2	420.49	1	418.50	425.50	1	11,272	0.01%
2024/01/30	3	410.00	11	421.32	429.50	-8	11,110	-0.07%
2024/01/29	4	386.00	4.1	390.60	390.50	-0.1	10,854	0.00%
2024/01/26	5	384.09	2.1	383.87	386.00	2.9	10,868	0.03%
2024/01/25	2.2	387.76	6	389.01	389.50	-3.8	10,898	-0.03%
2024/01/24	6	383.41	6	387.33	387.50	0	10,774	0.00%
2024/01/23	8	379.56	11	383.76	386.50	-3	10,805	-0.03%
2024/01/22	8	366.57	16	380.28	380.50	-8	10,603	-0.08%
2024/01/19	3	343.83	8	342.06	346.00	-5	10,366	-0.05%
2024/01/18	4	339.50	0.1	349.00	334.50	3.9	10,347	0.04%
2024/01/17	10.1	350.60	5	348.90	343.50	5.1	10,285	0.05%
2024/01/16	6.3	339.44	5	341.30	343.00	1.3	10,244	0.01%
2024/01/15	5	339.40	5	339.39	334.00	0	10,224	0.00%
2024/01/12	4.2	350.59	6.7	352.49	350.00	-2.5	10,164	-0.02%
2024/01/11	2.1	341.90	14.3	336.96	346.50	-12.2	9,909	-0.12%
2024/01/10	0.2	321.50	3.4	325.14	329.00	-3.2	9,844	-0.03%
2024/01/09	10	310.00	3.1	311.89	315.00	6.9	9,708	0.07%
2024/01/08	4.2	302.95	0	0.00	301.50	4.2	9,633	0.04%
2024/01/05	1	323.00	6	322.33	323.50	-5	9,475	-0.05%
2024/01/04	6	321.16	0	0.00	319.00	6	9,564	0.06%
2024/01/03	2	329.50	0	0.00	329.00	2	9,628	0.02%
2024/01/02	6	330.00	0	0.00	329.50	6	9,615	0.06%
2023/12/29	2	326.78	14.4	332.10	336.50	-12.3	9,631	-0.13%
2023/12/28	1	318.00	0	0.00	318.00	1	9,477	0.01%
2023/12/27	0	0.00	11.5	326.10	324.50	-11.5	9,478	-0.12%
2023/12/26	10	306.15	1	307.50	311.00	9	9,542	0.09%
2023/12/25	0	308.50	7	311.64	309.50	-7	9,822	-0.07%
2023/12/22	0	0.00	5	307.00	307.00	-5	9,954	-0.05%
2023/12/21	1.1	295.53	1	297.50	301.50	0.1	10,189	0.00%
2023/12/20	1	301.48	1	299.50	299.50	0	10,278	0.00%
2023/12/19	0	297.00	1	299.50	302.50	-1	10,483	-0.01%
2023/12/18	6.1	299.01	1	299.50	299.50	5.1	10,603	0.05%
2023/12/15	7.5	301.67	0	0.00	298.00	7.5	10,803	0.07%
2023/12/14	2.2	307.84	10.2	309.67	306.00	-8	10,986	-0.07%
2023/12/13	8	302.06	1.2	307.80	300.50	6.9	11,067	0.06%
2023/12/12	1.6	311.16	11	307.55	306.50	-9.4	11,063	-0.08%
2023/12/11	4	306.13	4	309.50	308.00	0	11,153	0.00%
2023/12/08	12	305.08	5	306.90	304.50	7	11,191	0.06%
2023/12/06	1.2	296.87	4	297.13	296.50	-2.9	11,269	-0.03%
2023/12/05	4.1	282.65	3	285.33	286.00	1.1	11,267	0.01%
2023/12/04	3.9	288.58	0	0.00	290.50	3.9	11,225	0.03%
2023/12/01	8	303.19	3	303.33	302.50	5	11,216	0.04%
2023/11/30	0	300.50	5	305.20	308.00	-5	11,223	-0.04%
2023/11/29	5	304.20	7	307.43	301.00	-2	11,179	-0.02%
2023/11/28	2	300.50	2	302.00	300.50	0	11,199	0.00%
2023/11/27	15	307.50	2	299.91	298.00	13	11,295	0.11%
2023/11/24	1	322.50	1	324.00	322.50	0	11,225	0.00%
2023/11/22	0	328.00	1	327.00	327.00	-1	11,240	-0.01%
2023/11/21	2	331.74	1	337.00	327.00	1	11,394	0.01%
2023/11/20	2	319.25	6	321.58	329.50	-4	11,601	-0.03%
2023/11/17	3	317.67	2	319.00	318.00	1	11,533	0.01%
2023/11/16	8	312.69	6	314.92	316.00	2	11,591	0.02%
2023/11/15	9	325.49	2	325.01	313.50	7	11,587	0.06%
2023/11/14	3	325.84	5	326.90	325.00	-2	11,556	-0.02%
2023/11/13	0	0.00	7	318.00	318.50	-7	11,586	-0.06%
2023/11/10	3	313.67	1	314.50	314.50	2	11,647	0.02%
2023/11/09	2	319.00	1	320.50	316.50	1	11,745	0.01%
2023/11/08	10	317.90	4	316.38	313.00	6	11,836	0.05%
2023/11/07	1	310.50	3	311.33	311.00	-2	11,949	-0.02%
2023/11/06	1	303.50	8	310.00	315.00	-7	12,182	-0.06%
2023/11/03	1	298.50	0	0.00	297.00	1	12,505	0.01%
2023/11/02	1	300.00	1	296.00	299.50	0	12,747	0.00%
2023/11/01	2	285.50	2	282.75	285.50	0	13,055	0.00%
2023/10/31	8	289.50	3	297.50	283.50	5	13,293	0.04%
2023/10/30	2	300.50	1	305.00	298.50	1	13,521	0.01%
2023/10/27	5	302.68	7	301.28	296.50	-2	13,680	-0.01%
2023/10/26	1	304.93	1	305.00	301.50	0	13,925	0.00%
2023/10/25	0	316.43	0	0.00	313.00	0	14,064	0.00%
2023/10/24	6	309.08	7	309.71	318.00	-1	14,224	-0.01%
2023/10/23	1	304.00	3	302.00	297.00	-2	14,195	-0.01%
2023/10/20	7	308.64	5	303.70	308.50	2	14,432	0.01%
2023/10/19	6.1	298.37	8	295.50	299.00	-1.9	14,621	-0.01%
2023/10/18	9	301.22	5	299.90	294.00	4	14,918	0.03%
2023/10/17	1	325.50	0	0.00	319.50	1	15,011	0.01%
2023/10/16	1.1	323.59	1	330.51	325.50	0.1	15,049	0.00%
2023/10/13	1	339.50	1	342.00	337.00	0	15,194	0.00%
2023/10/12	7	345.50	7	343.00	342.00	0	15,286	0.00%
2023/10/11	10	345.09	15	350.80	336.50	-5	15,413	-0.03%
2023/10/06	7	348.50	1	351.00	348.50	6	15,690	0.04%
2023/10/05	3	347.66	3.2	345.75	344.00	-0.2	15,923	0.00%
2023/10/04	4	341.62	5	334.40	345.00	-1	15,976	-0.01%
2023/10/03	3	345.16	2.1	342.00	340.00	1	15,965	0.01%
2023/10/02	10	346.35	7	347.35	342.50	3	16,091	0.02%
2023/09/28	2	335.65	6.2	333.43	341.00	-4.2	16,017	-0.03%
2023/09/27	4.2	316.45	7	317.21	321.00	-2.8	15,898	-0.02%
2023/09/26	9	313.06	9	316.06	313.50	0	15,995	0.00%
2023/09/25	2	300.50	3	297.67	297.00	-1	16,091	-0.01%
2023/09/22	13	293.92	12	284.58	297.50	1	16,369	0.01%
2023/09/21	4	274.13	4	277.25	280.00	0	16,169	0.00%
2023/09/20	6	288.92	6	289.00	281.00	0	16,119	0.00%
2023/09/19	5.1	281.91	9	281.39	278.00	-3.9	16,033	-0.02%
2023/09/18	7	297.23	3	297.00	293.50	4	15,942	0.03%
2023/09/15	2	320.00	4	316.75	320.00	-2	15,953	-0.01%
2023/09/14	4	315.88	2	318.50	318.00	2	16,122	0.01%
2023/09/13	6	302.74	6	297.00	304.00	0	16,333	0.00%
2023/09/12	1	306.52	0	0.00	306.00	1	16,622	0.01%
2023/09/11	1	315.99	2	310.50	311.50	-1	16,910	-0.01%
2023/09/08	7.2	342.43	8	339.19	337.00	-0.8	16,934	0.00%
2023/09/07	1.5	343.02	0	0.00	342.00	1.5	17,183	0.01%
2023/09/06	4	341.88	4	343.13	343.50	0	17,207	0.00%
2023/09/04	0	329.00	1	328.50	328.50	-1	17,401	-0.01%
2023/09/01	1.7	329.26	0	0.00	329.00	1.7	17,523	0.01%
2023/08/31	0	330.00	1	331.50	334.50	-1	17,651	-0.01%
2023/08/30	2.2	345.34	1.1	340.45	335.50	1.1	17,734	0.01%
2023/08/29	2.1	333.94	0	0.00	335.00	2.1	17,933	0.01%
2023/08/28	2.3	345.99	2	344.75	338.50	0.3	18,015	0.00%
2023/08/25	10	358.10	2	361.98	354.00	8	18,063	0.04%
2023/08/24	3	382.18	8.1	387.42	387.00	-5.1	17,950	-0.03%
2023/08/23	3	364.50	3	360.50	356.00	0	17,909	0.00%
2023/08/22	3	360.00	3	358.00	350.50	0	18,218	0.00%
2023/08/21	7	354.42	4	352.99	353.50	3	18,518	0.02%
2023/08/18	2.1	353.64	2	357.00	352.00	0.1	18,472	0.00%
2023/08/17	1.1	354.81	3.2	357.25	363.00	-2.1	18,342	-0.01%
2023/08/16	3	346.34	3.2	348.23	350.00	-0.2	18,270	0.00%
2023/08/15	3.1	340.87	8.1	341.32	343.50	-5	18,323	-0.03%
2023/08/14	2	318.50	2	317.50	319.00	0	18,425	0.00%
2023/08/11	3	315.84	5	315.90	321.00	-2	18,409	-0.01%
2023/08/10	2.1	338.67	4	335.50	314.50	-1.9	18,368	-0.01%
2023/08/09	12	359.25	8	362.69	349.00	4	18,241	0.02%
2023/08/08	12	357.16	12	354.25	358.00	0	17,976	0.00%
2023/08/07	11.1	352.57	11.2	353.58	349.50	-0.1	17,883	0.00%
2023/08/04	3.1	330.02	6	333.83	338.00	-2.9	17,657	-0.02%
2023/08/02	9	325.92	10.2	324.57	315.50	-1.2	17,537	-0.01%
2023/08/01	4.1	326.28	4	324.25	328.00	0.1	17,424	0.00%
2023/07/31	18	346.31	16	347.67	322.00	2	17,773	0.01%
2023/07/28	7	339.80	5	339.00	352.00	2	17,986	0.01%
2023/07/27	13	355.53	15	354.10	340.00	-2	17,903	-0.01%
2023/07/26	10	343.80	7.2	342.53	343.50	2.9	17,910	0.02%
2023/07/25	7.2	356.24	8	357.30	340.50	-0.8	17,963	0.00%
2023/07/24	9	346.44	6	344.92	344.00	3	17,926	0.02%
2023/07/21	5	320.10	9	323.20	339.00	-4	17,679	-0.02%
2023/07/20	10	305.40	22	307.91	308.50	-12	17,321	-0.07%
2023/07/19	1	291.50	4	291.75	291.50	-3	17,096	-0.02%
2023/07/18	8	289.56	14.1	290.03	293.00	-6.1	17,121	-0.04%
2023/07/17	5	285.60	1	282.50	285.00	4	17,009	0.02%
2023/07/14	12	292.41	8.3	294.61	293.50	3.7	16,859	0.02%
2023/07/13	14	298.25	18	301.92	288.00	-4	16,774	-0.02%
2023/07/12	11.1	289.95	8	290.44	287.50	3.1	16,420	0.02%
2023/07/11	7.1	283.49	12	282.92	283.50	-4.9	16,252	-0.03%
2023/07/10	4.1	276.93	3	278.67	273.00	1.1	16,127	0.01%
2023/07/07	4	272.39	0	0.00	270.00	4	16,187	0.02%
2023/07/06	0.1	274.50	2	276.50	273.50	-2	16,032	-0.01%
2023/07/05	10.1	281.45	2	285.25	280.50	8.1	15,958	0.05%
2023/07/04	37	293.63	8	292.38	292.00	29	15,805	0.18%
2023/07/03	14.2	288.49	11	290.14	293.00	3.2	15,627	0.02%
2023/06/30	4	263.00	20	264.75	271.00	-16	15,257	-0.10%
2023/06/29	2	245.00	2	246.50	246.50	0	14,969	0.00%
2023/06/28	1	241.50	2	244.00	241.50	-1	15,263	-0.01%
2023/06/27	6	242.17	1	240.00	235.00	5	15,506	0.03%
2023/06/26	8	242.50	1	245.00	250.00	7	15,806	0.04%
2023/06/21	1	251.00	2	249.50	249.50	-1	15,760	-0.01%
2023/06/20	10	251.80	4	253.00	252.00	6	16,021	0.04%
2023/06/19	78	248.36	12	252.50	254.50	66	16,419	0.40%
2023/06/16	13	242.54	20	243.38	247.00	-7	16,302	-0.04%
2023/06/15	9	234.00	13	233.50	237.00	-4	16,089	-0.02%
2023/06/14	3	222.17	3.3	220.31	224.00	-0.3	15,750	0.00%
2023/06/13	14	217.39	24	217.90	219.50	-10	15,654	-0.06%
2023/06/12	6.3	206.26	2	206.50	205.50	4.3	15,370	0.03%
2023/06/09	1	210.00	8	210.56	209.50	-7	15,293	-0.05%
2023/06/08	13	201.88	3	204.00	200.50	10	15,073	0.07%
2023/06/07	8	205.31	13	207.46	208.00	-5	14,973	-0.03%
2023/06/06	1	198.00	8	204.00	203.50	-7	14,812	-0.05%
2023/06/05	8	196.69	8	194.44	200.00	0	14,614	0.00%
2023/06/02	8	204.44	3	204.50	202.00	5	14,364	0.03%
2023/06/01	4	200.50	6.1	203.95	207.00	-2.1	14,049	-0.01%
2023/05/31	13	197.46	13	197.38	197.50	0	13,851	0.00%
2023/05/30	9	201.94	6	202.33	201.50	3	13,707	0.02%
2023/05/29	8	208.44	7.1	210.75	206.00	1	13,717	0.01%
2023/05/26	16	202.19	25	203.22	208.00	-9	13,795	-0.07%
2023/05/25	19	197.21	28	198.32	197.50	-9	13,401	-0.07%
2023/05/24	2	185.00	7.2	184.69	187.00	-5.2	12,993	-0.04%
2023/05/23	6	182.00	0	0.00	182.50	6	12,930	0.05%
2023/05/22	7	182.57	1.1	185.00	182.50	5.9	12,861	0.05%
2023/05/19	7	182.36	13	184.12	184.00	-6	12,758	-0.05%
2023/05/18	13.1	183.56	9	182.39	186.00	4	12,576	0.03%
2023/05/17	4	178.75	5.3	178.50	178.00	-1.3	12,319	-0.01%
2023/05/16	5	175.30	3	176.33	175.50	2	12,170	0.02%
2023/05/15	2.1	171.26	1	170.50	171.00	1.1	11,977	0.01%
2023/05/12	2.4	175.65	1	173.97	177.50	1.3	11,896	0.01%
2023/05/11	5	177.10	1	183.00	174.50	4	11,760	0.03%
2023/05/10	3	178.83	0	0.00	178.50	3	11,609	0.03%
2023/05/09	16	183.16	5	183.10	183.00	11	11,432	0.10%
2023/05/08	5	184.20	4.2	182.12	181.50	0.8	11,312	0.01%
2023/05/05	7.2	178.25	7.2	179.52	181.00	0	11,073	0.00%
2023/05/04	8.2	173.27	19	175.05	175.50	-10.8	10,617	-0.10%
2023/05/03	1	166.50	2	165.25	163.00	-1	10,134	-0.01%
2023/05/02	5	159.60	13	162.88	166.00	-8	10,026	-0.08%
2023/04/28	11	153.41	11.1	153.69	157.50	-0.1	9,717	0.00%
2023/04/27	5	150.50	16.3	154.16	153.50	-11.3	9,459	-0.12%
2023/04/26	1	146.00	4	143.13	146.00	-3	9,136	-0.03%
2023/04/25	3	141.50	4	139.88	141.50	-1	9,007	-0.01%
2023/04/24	4	145.25	4	146.50	144.00	0	8,916	0.00%
2023/04/21	3	145.00	3	143.67	143.00	0	8,814	0.00%
2023/04/20	6.1	146.97	6.1	147.15	147.50	0	8,651	0.00%
2023/04/19	0	0.00	5	151.50	151.00	-5	8,530	-0.06%
2023/04/18	7.1	151.06	6	151.83	152.50	1.1	8,516	0.01%
2023/04/17	2	158.00	2	157.00	156.00	0	8,347	0.00%
2023/04/14	3	155.67	3	154.00	153.00	0	8,208	0.00%
2023/04/13	3.1	150.29	4	149.50	149.50	-0.9	8,043	-0.01%
2023/04/12	11	153.86	8.2	154.14	154.50	2.8	7,957	0.04%
2023/04/11	4	149.13	7.1	150.58	149.50	-3.1	7,732	-0.04%
2023/04/10	3.3	148.96	0	0.00	148.50	3.3	7,604	0.04%
2023/04/07	4	143.25	0	0.00	144.50	4	7,470	0.05%
2023/04/06	1	142.00	1	141.50	142.00	0	7,388	0.00%
2023/03/31	2	141.25	2	140.00	141.00	0	7,282	0.00%
2023/03/30	4	142.88	5	143.50	142.00	-1	7,269	-0.01%
2023/03/29	16.1	144.18	13	142.54	142.50	3.1	7,205	0.04%
2023/03/28	4	144.63	3	142.33	142.00	1	6,912	0.01%
2023/03/27	14	146.39	13	147.12	148.50	1	6,662	0.02%
2023/03/24	4	138.38	6	138.08	142.50	-2	6,298	-0.03%
2023/03/23	19.1	138.61	50	139.44	138.50	-30.9	6,175	-0.50%
2023/03/22	20	132.53	13	131.23	136.50	7	5,757	0.12%
2023/03/21	5	125.50	8.1	125.48	126.50	-3.1	5,149	-0.06%
2023/03/20	2	119.75	2	120.00	119.00	0	4,971	0.00%
2023/03/17	0	0.00	2	116.00	115.50	-2	4,812	-0.04%
2023/03/16	2	115.50	3	117.33	115.00	-1	4,838	-0.02%
2023/03/15	1	115.00	3	115.50	114.50	-2	5,047	-0.04%
2023/03/14	4.1	111.48	0	0.00	109.50	4.1	5,272	0.08%
2023/03/13	4	111.38	3	112.50	112.50	1	5,747	0.02%
2023/03/10	3	113.50	4	115.00	113.50	-1	5,772	-0.02%
2023/03/08	3	118.67	0	0.00	119.00	3	5,795	0.05%
2023/03/07	2	118.50	0	0.00	118.00	2	5,778	0.03%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/03	0	0.00	3	120.00	118.50	-3	5,809	-0.05%
2023/03/02	3	118.00	0	0.00	119.00	3	5,902	0.05%
2023/03/01	4	117.38	3	118.50	119.00	1	6,022	0.02%
2023/02/24	3	122.83	7	122.57	120.50	-4	6,042	-0.07%
2023/02/22	1	113.00	0	0.00	115.00	1	5,678	0.02%
2023/02/21	0	0.00	7	114.50	115.00	-7	5,652	-0.12%
2023/02/20	1	113.50	1	115.50	114.50	0	5,686	0.00%
2023/02/17	0	0.00	3	117.00	114.50	-3	5,774	-0.05%
2023/02/16	0	0.00	13	117.15	117.50	-13	5,924	-0.22%
2023/02/15	5	114.50	49	115.73	115.00	-44	5,991	-0.73%
2023/02/13	0	0.00	0	116.00	117.50	0	5,961	0.00%
2023/02/10	2	116.50	9	115.22	115.50	-7	5,934	-0.12%
2023/02/09	4	116.50	0	0.00	116.00	4	5,894	0.07%
2023/02/08	0	0.00	14	113.82	115.00	-14	5,839	-0.24%
2023/02/07	3	110.17	20	109.50	110.50	-17	5,763	-0.29%
2023/02/06	25	110.88	25	110.00	111.50	0	5,778	0.00%
2023/02/03	6	112.58	2	111.75	112.00	4	5,698	0.07%
2023/02/02	14	108.21	5	110.20	112.00	9	5,683	0.16%
2023/02/01	2	106.25	0	0.00	107.50	2	5,661	0.04%
2023/01/31	26	106.62	0	0.00	106.00	26	5,633	0.46%
2023/01/17	0	0.00	2	107.75	108.50	-2	5,685	-0.04%
2023/01/16	0	0.00	10	106.50	107.50	-10	5,740	-0.17%
2023/01/10	1	110.50	2	108.25	109.50	-1	6,087	-0.02%
2023/01/09	1	111.00	20	110.00	110.50	-19	6,199	-0.31%
2023/01/06	1	107.50	1	107.00	107.50	0	6,241	0.00%
2023/01/05	0	0.00	2	110.00	108.50	-2	6,307	-0.03%
2023/01/03	5	113.00	0	0.00	112.50	5	6,547	0.08%
2022/12/30	1	111.50	0	0.00	112.00	1	6,705	0.01%
2022/12/29	4	109.38	0	0.00	110.00	4	6,950	0.06%
2022/12/28	2	110.00	2	109.00	108.50	0	7,231	0.00%
2022/12/27	11	112.05	11	112.00	112.00	0	7,296	0.00%
2022/12/26	0	0.00	1	111.50	111.50	-1	7,356	-0.01%
2022/12/23	3	110.67	2	111.00	111.00	1	7,421	0.01%
2022/12/22	1	110.50	2	113.00	113.00	-1	7,479	-0.01%
2022/12/21	4	109.50	0	0.00	109.00	4	7,492	0.05%
2022/12/20	21	112.07	21	110.55	111.50	0	7,465	0.00%
2022/12/19	42	112.52	43	111.48	112.00	-1	7,423	-0.01%
2022/12/16	5	115.50	7	114.86	115.00	-2	7,354	-0.03%
2022/12/15	2	117.00	0	0.00	116.50	2	7,274	0.03%
2022/12/14	0	0.00	1	116.00	116.00	-1	7,307	-0.01%
2022/12/13	3	114.67	2	115.50	114.00	1	7,378	0.01%
2022/12/12	25	114.84	3	113.83	114.50	22	7,364	0.30%
2022/12/09	4	114.75	10	114.15	115.50	-6	7,331	-0.08%
2022/12/08	3	111.83	11	112.55	113.50	-8	7,301	-0.11%
2022/12/07	39	119.13	4.1	112.26	112.50	34.9	7,291	0.48%
2022/12/06	24	126.88	22	124.20	124.00	2	7,067	0.03%
2022/12/05	4	126.38	18	125.19	127.00	-14	6,830	-0.20%
2022/12/02	4	115.63	3	115.50	115.50	1	6,412	0.02%
2022/12/01	24	114.29	10	114.50	114.50	14	6,418	0.22%
2022/11/30	2	113.00	1	113.00	113.00	1	6,380	0.02%
2022/11/29	0	0.00	2	112.00	112.00	-2	6,350	-0.03%
2022/11/28	20	111.50	0	0.00	111.50	20	6,341	0.32%
2022/11/25	0	0.00	6	110.50	109.00	-6	6,329	-0.09%
2022/11/24	12	112.04	14	109.79	111.00	-2	6,331	-0.03%
2022/11/23	2	109.00	4	109.50	110.00	-2	6,288	-0.03%
2022/11/22	14	107.04	10	107.70	106.00	4	6,203	0.07%
2022/11/21	10	102.50	34	103.99	104.00	-24	6,102	-0.39%
2022/11/18	3	104.50	0	0.00	102.00	3	6,164	0.05%
2022/11/17	19	102.50	16	103.00	103.00	3	6,154	0.05%
2022/11/16	15	102.47	11	102.05	102.00	4	6,146	0.07%
2022/11/15	3	100.00	3	101.33	102.00	0	6,109	0.00%
2022/11/14	29	104.78	2	106.50	104.50	27	6,180	0.44%
2022/11/11	3	110.83	26	110.35	110.00	-23	6,032	-0.38%
2022/11/10	24	105.71	4	106.00	106.00	20	5,932	0.34%
2022/11/09	0	108.00	0	0.00	108.00	0	6,009	0.00%
2022/11/08	1	107.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	1	107.50	4	106.63	107.50	-3	6,090	-0.05%
2022/11/04	0	0.00	1	105.00	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	1	103.00	20	104.50	104.00	-19	6,677	-0.28%
2022/11/01	2	102.75	1	103.00	102.50	1	6,835	0.01%
2022/10/31	20	103.00	20	103.50	102.00	0	7,005	0.00%
2022/10/28	20	101.50	22	102.45	101.00	-2	7,098	-0.03%
2022/10/27	2	98.35	0	0.00	99.90	2	7,025	0.03%
2022/10/26	1	94.30	1	93.00	93.60	0	6,961	0.00%
2022/10/25	0	0.00	2	92.65	94.50	-2	7,021	-0.03%
2022/10/21	2	95.40	2	95.70	95.40	0	7,232	0.00%
2022/10/20	3	99.13	1	97.80	98.80	2	7,298	0.03%
2022/10/19	22	102.05	1	102.00	100.50	21	7,443	0.28%
2022/10/18	2	99.80	3	102.50	101.50	-1	7,728	-0.01%
2022/10/17	3	101.00	3	99.53	101.50	0	7,676	0.00%
2022/10/13	4	105.00	4	102.63	103.50	0	7,679	0.00%
2022/10/12	1	106.50	7	107.29	107.00	-6	7,677	-0.08%
2022/10/11	10	105.25	20	104.00	104.00	-10	7,667	-0.13%
2022/10/07	4	112.38	3.3	112.31	110.50	0.8	7,651	0.01%
2022/10/06	10	114.30	12	115.29	116.00	-2	7,630	-0.03%
2022/10/05	28.3	120.80	23	120.30	119.50	5.3	7,570	0.07%
2022/10/04	3	112.18	0	0.00	114.00	3	7,428	0.04%
2022/10/03	2	108.50	2	108.00	108.00	0	7,618	0.00%
2022/09/30	0	0.00	2	110.75	111.50	-2	7,715	-0.03%
2022/09/29	11	110.73	10	113.00	108.00	1	7,874	0.01%
2022/09/28	13	111.19	3	110.83	109.00	10	7,978	0.13%
2022/09/27	4	113.51	5	114.30	116.00	-1	7,948	-0.01%
2022/09/26	4	114.00	3	113.33	111.00	1	8,022	0.01%
2022/09/22	3	115.50	1	114.50	115.00	2	8,172	0.02%
2022/09/21	1	116.50	1	118.50	116.00	0	8,174	0.00%
2022/09/20	2	116.50	30	116.03	117.00	-28	8,159	-0.34%
2022/09/19	0	0.00	13	113.46	113.50	-13	8,142	-0.16%
2022/09/15	5	113.50	5.2	113.50	113.50	-0.2	8,205	0.00%
2022/09/14	2	112.75	5	112.70	113.50	-3	8,289	-0.04%
2022/09/13	4	113.38	3	114.17	113.00	1	8,435	0.01%
2022/09/12	26	112.71	3	112.17	112.00	23	8,485	0.27%
2022/09/07	1.1	105.50	1	105.00	105.50	0.1	8,494	0.00%
2022/09/05	3	103.50	4	103.75	103.50	-1	8,586	-0.01%
2022/09/02	1	105.50	1	105.50	105.50	0	8,634	0.00%
2022/09/01	1	105.00	1	105.50	105.50	0	8,692	0.00%
2022/08/31	1	108.50	0	0.00	108.50	1	8,743	0.01%
2022/08/30	1.1	108.05	0	0.00	107.50	1.1	8,780	0.01%
2022/08/26	0	0.00	0	113.00	113.00	0	8,986	0.00%
2022/08/25	1	113.00	1	112.00	112.00	0	8,989	0.00%
2022/08/23	0	0.00	1	117.00	117.50	-1	9,067	-0.01%
2022/08/19	32	117.37	4	119.00	117.00	28	9,415	0.30%
2022/08/18	0	0.00	5	119.00	119.50	-5	9,735	-0.05%
2022/08/17	18	119.06	0	0.00	119.00	18	10,238	0.18%
2022/08/16	2	120.50	5	119.60	119.00	-3	10,639	-0.03%
2022/08/15	2	118.25	2	120.25	119.50	0	10,651	0.00%
2022/08/11	4	114.13	2	113.75	114.50	2	10,707	0.02%
2022/08/10	10	114.85	6	112.67	112.50	4	10,693	0.04%
2022/08/09	3	120.17	6	119.92	119.00	-3	10,339	-0.03%
2022/08/08	6	115.33	7	116.21	118.00	-1	10,169	-0.01%
2022/08/05	7	111.86	8	111.50	112.50	-1	10,008	-0.01%
2022/08/04	1	114.00	0.1	112.00	113.00	0.9	9,857	0.01%
2022/08/02	0	113.50	0	0.00	115.00	0	9,884	0.00%
2022/08/01	2	117.50	3	116.67	115.50	-1	9,904	-0.01%
2022/07/29	3	117.83	1	119.00	118.00	2	9,828	0.02%
2022/07/28	15	116.37	16	115.59	117.00	-1	9,825	-0.01%
2022/07/27	3	114.67	7	114.14	116.00	-4	9,627	-0.04%
2022/07/26	7	113.00	7	112.86	114.00	0	9,545	0.00%
2022/07/25	3	108.83	8	109.13	112.50	-5	9,366	-0.05%
2022/07/22	2	103.75	2	104.50	104.50	0	9,081	0.00%
2022/07/21	5	104.80	3	104.83	105.50	2	9,142	0.02%
2022/07/20	3	106.00	3	105.17	105.00	0	9,118	0.00%
2022/07/19	1	106.00	0	0.00	105.00	1	9,191	0.01%
2022/07/18	10	102.95	7	104.07	104.00	3	9,222	0.03%
2022/07/15	0	0.00	1	102.00	101.00	-1	9,329	-0.01%
2022/07/14	1	100.50	7	100.20	101.00	-6	9,371	-0.06%
2022/07/13	1	99.60	2	98.80	96.80	-1	9,530	-0.01%
2022/07/12	0	0.00	10	96.40	96.00	-10	9,385	-0.11%
2022/07/11	5	97.24	3	98.20	98.40	2	9,361	0.02%
2022/07/08	4	93.43	9	94.81	96.10	-5	9,174	-0.05%
2022/07/07	9	85.87	13	85.28	87.40	-4	9,072	-0.04%
2022/07/06	1	85.70	1	86.30	82.60	0	8,964	0.00%
2022/07/05	8	85.84	3	87.20	87.20	5	9,052	0.06%
2022/07/04	6	85.47	1	86.60	85.30	5	9,143	0.05%
2022/07/01	1	89.90	1	89.80	86.90	0	9,169	0.00%
2022/06/30	1	93.60	0	0.00	93.10	1	9,079	0.01%
2022/06/27	0	0.00	1	96.80	99.90	-1	10,427	-0.01%
2022/06/24	0	0.00	2	94.95	95.40	-2	10,640	-0.02%
2022/06/23	0	0.00	1	94.90	93.90	-1	10,989	-0.01%
2022/06/22	3	95.23	1	93.00	92.60	2	11,371	0.02%
2022/06/21	3	99.03	10	96.67	98.10	-7	11,436	-0.06%
2022/06/20	8	99.91	8	98.91	98.00	0	11,817	0.00%
2022/06/17	2	104.25	8	103.94	103.00	-6	12,397	-0.05%
2022/06/15	0	107.50	1	106.50	106.00	-1	13,337	-0.01%
2022/06/14	12	105.42	3	105.50	108.00	9	13,563	0.07%
2022/06/13	0	0.00	2.1	104.98	106.00	-2.1	13,810	-0.02%
2022/06/10	4	104.13	3.1	104.52	105.00	0.9	14,157	0.01%
2022/06/09	3.1	104.66	0	0.00	105.00	3.1	14,408	0.02%
2022/06/08	0	0.00	0.2	108.00	107.50	-0.2	14,810	0.00%
2022/06/07	8	106.81	7.2	106.93	108.00	0.9	15,523	0.01%
2022/06/06	2	110.75	0.1	111.00	111.00	1.9	15,767	0.01%
2022/06/02	6	113.17	2	114.00	112.00	4	16,055	0.02%
2022/06/01	1	113.50	1	114.50	112.50	0	16,225	0.00%
2022/05/31	7	112.93	5	114.00	113.00	2	16,439	0.01%
2022/05/30	7	114.50	11	114.55	114.50	-4	16,554	-0.02%
2022/05/27	14	115.39	4	115.88	113.50	10	16,680	0.06%
2022/05/26	16	118.63	13	117.31	117.00	3	16,551	0.02%
2022/05/25	5	117.50	8	118.06	118.00	-3	16,330	-0.02%
2022/05/24	19.2	112.86	26	112.81	109.00	-6.8	16,110	-0.04%
2022/05/23	0	111.00	6	112.00	112.00	-6	16,307	-0.04%
2022/05/20	6	111.33	1	112.00	109.50	5	16,605	0.03%
2022/05/19	2	109.50	2	108.00	111.00	0	16,725	0.00%
2022/05/18	6	106.83	9	109.00	109.00	-3	17,036	-0.02%
2022/05/16	4	105.50	7	105.93	104.50	-3	17,465	-0.02%
2022/05/13	0	0.00	5	104.50	105.00	-5	17,601	-0.03%
2022/05/12	3	103.00	3	102.50	102.00	0	17,747	0.00%
2022/05/11	8	104.25	4	104.00	103.50	4	18,072	0.02%
2022/05/10	2	101.00	3	101.83	105.50	-1	18,149	-0.01%
2022/05/09	10	101.35	5	101.70	101.00	5	18,376	0.03%
2022/05/06	0	0.00	1.1	105.02	105.50	-1.1	18,654	-0.01%
2022/05/05	3.1	108.50	8	108.13	108.00	-5	18,938	-0.03%
2022/05/03	1	107.50	2	107.75	106.00	-1	19,277	-0.01%
2022/04/29	0	0.00	5	106.50	104.50	-5	19,729	-0.03%
2022/04/28	1	104.50	0	0.00	103.50	1	20,507	0.00%
2022/04/27	0	0.00	1.1	103.55	104.00	-1.1	21,072	-0.01%
2022/04/26	2	106.00	2	105.50	103.00	0	21,428	0.00%
2022/04/22	5	110.30	2	111.00	107.00	3	21,647	0.01%
2022/04/21	8	112.00	8	111.31	113.50	0	21,616	0.00%
2022/04/20	1	109.00	2	109.00	107.50	-1	21,379	0.00%
2022/04/19	5	107.30	4	108.63	106.00	1	21,257	0.00%
2022/04/18	2	105.75	0	0.00	103.50	2	20,999	0.01%
2022/04/15	0	0.00	8	106.94	104.50	-8	20,972	-0.04%
2022/04/14	2	108.50	3	106.83	108.00	-1	20,931	0.00%
2022/04/13	1	106.00	6	105.92	105.50	-5	20,946	-0.02%
2022/04/12	5	106.20	1	108.50	105.50	4	20,977	0.02%
2022/04/11	3	106.33	6.1	106.88	106.50	-3.1	20,947	-0.01%
2022/04/08	0	0.00	2	111.50	112.00	-2	20,789	-0.01%
2022/04/07	4	114.00	12.1	113.22	111.00	-8.1	20,651	-0.04%
2022/04/06	7	114.14	3	113.00	113.00	4	20,526	0.02%
2022/04/01	6.1	114.16	2.1	114.48	114.50	4	20,440	0.02%
2022/03/31	13	118.23	6	118.33	116.50	7	20,269	0.03%
2022/03/30	85.1	122.25	101.1	121.21	117.00	-15.9	19,995	-0.08%	大賣/
2022/03/29	25	118.28	21	118.02	116.50	4	19,004	0.02%
2022/03/28	46.1	117.48	57.5	117.16	119.00	-11.4	18,706	-0.06%
2022/03/25	12	111.87	14	115.93	117.00	-2	18,350	-0.01%
2022/03/24	11.5	112.80	10	113.10	111.50	1.5	17,934	0.01%
2022/03/23	64.2	118.44	12.3	116.59	115.00	52	17,788	0.29%
2022/03/22	25	117.04	10	116.60	118.00	15	17,269	0.09%
2022/03/21	27	108.63	27	111.06	112.50	0	16,587	0.00%
2022/03/18	29	110.07	51.1	107.66	110.00	-22.1	15,987	-0.14%
2022/03/17	11.1	106.41	13	106.42	106.50	-1.9	15,551	-0.01%
2022/03/16	31.2	106.38	8	105.88	106.00	23.2	15,400	0.15%
2022/03/15	17	111.99	36.1	113.44	106.00	-19.1	15,788	-0.12%
2022/03/14	17	118.76	14.5	119.76	117.00	2.5	15,461	0.02%
2022/03/11	39.4	122.07	41	121.66	122.50	-1.6	15,218	-0.01%
2022/03/10	41	120.62	48	119.77	119.50	-7	14,819	-0.05%
2022/03/09	26	110.87	73	112.36	116.00	-47	14,134	-0.33%
2022/03/08	23	108.35	24	107.98	105.50	-1	13,742	-0.01%
2022/03/07	52	108.98	12	109.00	105.50	40	13,508	0.30%
2022/03/04	31	114.89	66	114.77	113.00	-35	13,440	-0.26%
2022/03/03	15	112.27	3	112.33	112.00	12	13,288	0.09%
2022/03/02	12	108.13	22	110.55	108.50	-10	13,178	-0.08%
2022/03/01	11	110.96	0	0.00	111.00	11	13,077	0.08%
2022/02/25	18	112.28	19	110.74	110.00	-1	13,177	-0.01%
2022/02/24	19	114.34	18.1	112.77	113.00	0.9	13,279	0.01%
2022/02/23	50	114.83	56	114.93	114.50	-6	13,465	-0.04%
2022/02/22	17	110.88	18.2	111.08	110.00	-1.1	13,330	-0.01%
2022/02/21	3	108.85	4	110.50	110.00	-1	13,121	-0.01%
2022/02/18	72	112.40	15	111.13	114.00	57	12,934	0.44%
2022/02/17	17	110.35	36.7	111.20	112.50	-19.7	12,625	-0.16%
2022/02/16	13.3	103.20	0	0.00	103.00	13.3	12,365	0.11%
2022/02/15	1.3	105.65	10	105.00	103.00	-8.7	12,811	-0.07%
2022/02/14	16	106.50	2	106.25	105.50	14	13,044	0.11%
2022/02/11	8	107.56	4	107.38	106.00	4	13,289	0.03%
2022/02/10	16	103.63	16	104.16	104.00	0	13,683	0.00%
2022/02/09	10	103.00	17	104.29	106.00	-7	13,551	-0.05%
2022/02/08	4.1	97.02	12.3	98.60	101.50	-8.2	13,291	-0.06%
2022/02/07	26.1	92.83	3	95.20	95.40	23.1	12,990	0.18%
2022/01/26	0.1	91.93	0	0.00	92.80	0.1	12,748	0.00%
2022/01/25	10.2	94.40	7	93.13	92.30	3.2	12,853	0.03%
2022/01/24	17.1	96.54	13	97.79	95.00	4.1	12,721	0.03%
2022/01/21	36	99.54	64	98.95	99.20	-28	12,384	-0.23%
2022/01/20	38	95.77	19	96.41	98.00	19	11,863	0.16%
2022/01/19	5	94.58	100	95.37	95.70	-95	11,540	-0.82%
2022/01/18	6	91.22	24	91.04	91.20	-18	11,474	-0.16%
2022/01/17	20	84.97	4	87.05	89.20	16	11,991	0.13%
2022/01/14	2	82.45	0	0.00	83.90	2	13,041	0.02%
2022/01/12	1	86.00	1	86.20	87.00	0	13,220	0.00%
2022/01/11	0	0.00	2	87.95	86.90	-2	13,280	-0.02%
2022/01/07	1	87.20	1	86.90	86.30	0	13,285	0.00%
2022/01/06	4	87.98	4	88.95	89.50	0	13,263	0.00%
2022/01/05	0	0.00	6	89.77	90.20	-6	13,306	-0.05%
2022/01/04	53	89.70	41	88.69	88.80	12	13,290	0.09%
2022/01/03	5	89.26	3	89.80	89.00	2	13,260	0.02%
2021/12/29	1	87.70	2	88.70	88.70	-1	13,371	-0.01%
2021/12/28	1	87.80	0.5	87.90	87.70	0.5	13,504	0.00%
2021/12/24	1	87.80	0	0.00	87.70	1	13,957	0.01%
2021/12/22	1	86.50	4	86.43	87.10	-3	14,289	-0.02%
2021/12/21	0	0.00	1	86.10	86.00	-1	14,801	-0.01%
2021/12/20	1	85.30	1	85.40	85.10	0	15,089	0.00%
2021/12/17	1	88.30	0	0.00	86.90	1	15,701	0.01%
2021/12/16	1	87.70	2	88.50	89.20	-1	16,278	-0.01%
2021/12/15	0	0.00	1	86.90	86.70	-1	16,645	-0.01%
2021/12/14	1	87.60	0	0.00	87.00	1	16,959	0.01%
2021/12/13	2	87.45	1	89.10	89.10	1	17,018	0.01%
2021/12/10	2	88.15	8	87.71	87.80	-6	16,987	-0.04%
2021/12/09	31	92.76	19	91.61	88.70	12	16,870	0.07%
2021/12/08	2	89.00	4	89.25	89.30	-2	16,151	-0.01%
2021/12/07	0.2	87.90	0	0.00	87.60	0.2	16,191	0.00%
2021/12/06	1	88.60	1	89.20	89.20	0	16,177	0.00%
2021/12/03	1	88.10	11	87.23	87.70	-10	16,217	-0.06%
2021/12/02	2	87.25	12	87.65	86.00	-10	16,447	-0.06%
2021/12/01	1	89.60	1	88.50	88.50	0	16,551	0.00%
2021/11/30	23	88.60	9	88.48	88.40	14	16,673	0.08%
2021/11/29	11	85.04	7	84.34	86.50	4	16,724	0.02%
2021/11/26	2.2	84.40	1	85.40	85.40	1.2	16,819	0.01%
2021/11/25	8	85.93	2	86.15	85.80	6	16,717	0.04%
2021/11/24	6	88.30	1.1	87.41	87.30	4.9	16,584	0.03%
2021/11/23	29	89.22	16	89.81	89.50	13	16,358	0.08%
2021/11/22	28	89.42	14	89.97	88.40	14	15,994	0.09%
2021/11/19	24	87.57	25	87.32	87.60	-1	15,509	-0.01%
2021/11/18	6	84.15	7	84.40	83.50	-1	15,085	-0.01%
2021/11/16	0	0.00	3	81.73	82.00	-3	14,907	-0.02%
2021/11/15	1.1	81.50	1	81.20	81.20	0.1	14,880	0.00%
2021/11/12	17.1	83.19	5	83.58	81.50	12.1	14,743	0.08%
2021/11/11	14	88.64	19	88.78	89.40	-5	14,245	-0.04%
2021/11/10	4	87.78	3.1	87.64	88.40	0.9	14,017	0.01%
2021/11/09	23	85.45	11	85.35	87.50	12	13,647	0.09%
2021/11/08	0	0.00	1	80.10	80.40	-1	12,955	-0.01%
2021/11/05	1	79.00	2	79.60	80.90	-1	13,030	-0.01%
2021/11/03	3	80.73	1	79.70	81.30	2	13,560	0.01%
2021/11/02	7	82.19	7	81.59	80.20	0	13,624	0.00%
2021/11/01	6	82.87	5	82.46	82.20	1	13,410	0.01%
2021/10/29	4	81.80	3.1	82.33	82.90	0.9	13,341	0.01%
2021/10/28	24	83.30	4	81.40	81.00	20	13,297	0.15%
2021/10/27	4.1	81.95	5	80.82	82.10	-0.9	13,022	-0.01%
2021/10/26	3	81.37	5.1	81.46	82.10	-2	12,753	-0.02%
2021/10/25	20	85.11	96	83.86	84.30	-76	12,388	-0.61%
2021/10/22	24	82.29	34	83.57	85.00	-10	11,636	-0.09%
2021/10/21	4	77.95	4	77.35	77.30	0	10,514	0.00%
2021/10/20	5	75.78	6	75.35	75.50	-1	10,320	-0.01%
2021/10/19	5	75.12	4	75.35	75.60	1	10,344	0.01%
2021/10/18	2	73.05	3	73.00	73.10	-1	10,344	-0.01%
2021/10/14	2	71.40	1	72.10	71.40	1	10,632	0.01%
2021/10/13	1	73.50	1	71.50	71.80	0	10,700	0.00%
2021/10/08	5	76.10	0	0.00	75.90	5	10,816	0.05%
2021/10/07	4	76.20	3	76.43	76.50	1	10,886	0.01%
2021/10/06	1	76.20	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	4	74.88	75.60	-4	11,232	-0.04%
2021/10/04	4	74.68	5	74.36	73.60	-1	11,267	-0.01%
2021/10/01	7	75.51	1	74.90	73.60	6	11,609	0.05%
2021/09/30	1	78.70	1	79.20	79.20	0	11,868	0.00%
2021/09/29	8	79.59	7	79.37	79.00	1	11,895	0.01%
2021/09/28	22	81.17	18	81.25	79.80	4	11,976	0.03%
2021/09/27	3	84.37	7	84.36	84.30	-4	11,730	-0.03%
2021/09/24	19	83.68	17.5	83.09	83.70	1.5	11,591	0.01%
2021/09/23	6	81.29	11	81.65	83.30	-5	11,156	-0.04%
2021/09/22	5	79.34	5	79.44	79.80	0	10,860	0.00%
2021/09/17	4	77.68	10.1	78.16	78.80	-6.1	10,794	-0.06%
2021/09/16	1.1	74.56	5	76.04	76.30	-3.9	10,785	-0.04%
2021/09/14	1	74.80	1	75.00	74.70	0	11,581	0.00%
2021/09/13	2	74.60	2	75.75	74.30	0	12,616	0.00%
2021/09/10	5	75.50	2	75.20	75.30	3	13,771	0.02%
2021/09/09	0	0.00	1	74.60	75.10	-1	14,436	-0.01%
2021/09/08	2	74.25	0	0.00	73.50	2	14,454	0.01%
2021/09/07	55	77.29	51	78.01	76.60	4	14,388	0.03%
2021/09/06	6	76.40	11	76.26	76.40	-5	14,153	-0.04%
2021/09/03	5	75.64	12	76.21	75.30	-7	14,045	-0.05%
2021/09/02	2	75.00	21	74.68	74.90	-19	14,085	-0.13%
2021/09/01	6	72.95	9	72.37	73.10	-3	14,587	-0.02%
2021/08/27	0	0.00	0.1	69.50	69.00	-0.1	15,842	0.00%
2021/08/26	1	69.70	0	0.00	69.80	1	15,894	0.01%
2021/08/24	1	70.20	2	69.85	69.80	-1	16,100	-0.01%
2021/08/23	2	72.45	0	0.00	72.40	2	16,291	0.01%
2021/08/20	0	0.00	4	70.45	70.90	-4	16,409	-0.02%
2021/08/19	3	70.20	3	71.50	69.80	0	16,604	0.00%
2021/08/18	0	0.00	4	68.83	70.70	-4	16,603	-0.02%
2021/08/17	5	68.22	4	67.78	67.80	1	16,693	0.01%
2021/08/16	0	0.00	4	68.10	69.50	-4	16,721	-0.02%
2021/08/13	2	71.60	5	71.00	71.00	-3	16,674	-0.02%
2021/08/12	11	72.29	8	72.79	72.50	3	16,647	0.02%
2021/08/11	7	72.29	2	74.00	72.30	5	16,658	0.03%
2021/08/10	14	73.62	6	75.28	73.00	8	16,637	0.05%
2021/08/09	35.5	78.87	25	79.44	76.80	10.5	16,444	0.06%
2021/08/06	1	78.00	38	77.85	79.40	-37	16,208	-0.23%
2021/08/05	22	76.38	0	0.00	76.80	22	16,215	0.14%
2021/08/04	3	77.80	5	78.36	77.80	-2	16,376	-0.01%
2021/08/03	4	76.20	13	76.83	77.70	-9	16,493	-0.05%
2021/08/02	2	74.35	0	0.00	75.00	2	16,477	0.01%
2021/07/30	2	73.95	1	74.30	75.20	1	16,684	0.01%
2021/07/29	0	0.00	4	74.80	74.90	-4	16,839	-0.02%
2021/07/28	0	0.00	12	74.55	74.80	-12	17,040	-0.07%
2021/07/26	0	0.00	0.1	75.40	75.60	-0.1	17,193	0.00%
2021/07/23	2	74.60	0	0.00	74.80	2	17,292	0.01%
2021/07/22	7	75.69	17	75.78	75.00	-10	17,352	-0.06%
2021/07/21	3	75.60	12	75.93	74.60	-9	17,580	-0.05%
2021/07/20	10	75.27	16	75.19	75.30	-6	17,663	-0.03%
2021/07/19	13	78.37	7	79.34	77.70	6	17,492	0.03%
2021/07/16	4	79.70	1	79.30	79.30	3	17,445	0.02%
2021/07/15	0	0.00	3	78.70	79.10	-3	17,289	-0.02%
2021/07/14	32	80.52	1	81.00	80.50	31	17,237	0.18%
2021/07/13	1	79.80	3	81.03	79.80	-2	17,153	-0.01%
2021/07/12	8	79.34	5	79.10	79.00	3	16,887	0.02%
2021/07/09	10	80.90	21	79.80	80.40	-11	16,634	-0.07%
2021/07/08	29	82.52	50	83.24	82.70	-21	16,545	-0.13%
2021/07/07	37	80.93	9	82.10	82.10	28	16,131	0.17%
2021/07/06	3	77.87	24	78.47	77.60	-21	15,659	-0.13%
2021/07/05	25	80.53	6	79.65	79.00	19	15,786	0.12%
2021/07/02	12	78.20	5	78.06	78.70	7	15,915	0.04%
2021/07/01	2	80.15	1	80.20	79.50	1	15,787	0.01%
2021/06/30	5	80.66	5	81.42	80.70	0	15,668	0.00%
2021/06/29	12	82.35	12	81.08	81.00	0	15,594	0.00%
2021/06/28	17	81.44	14	81.54	81.10	3	15,419	0.02%
2021/06/25	5	80.88	7	80.73	80.70	-2	15,092	-0.01%
2021/06/24	26	83.69	30	83.88	82.30	-4	14,843	-0.03%
2021/06/23	10	81.76	17	81.71	82.00	-7	14,480	-0.05%
2021/06/22	83	84.57	154	83.19	82.00	-71	14,077	-0.50%	大賣/
2021/06/21	101	80.62	92	80.17	82.00	9	13,136	0.07%	大買/
2021/06/18	7	74.43	88	74.79	77.20	-81	12,122	-0.67%
2021/06/17	9	70.16	2	69.80	70.70	7	11,358	0.06%
2021/06/16	3	70.77	1	71.30	69.90	2	11,289	0.02%
2021/06/11	9	70.73	3	70.73	70.30	6	11,191	0.05%
2021/06/10	35	70.52	42	71.25	71.60	-7	11,122	-0.06%
2021/06/09	41	71.65	13	71.95	71.10	28	10,849	0.26%
2021/06/08	112	73.88	126	75.06	75.20	-14	10,195	-0.14%	大買/大賣/
2021/06/07	32	73.61	27	71.75	72.00	5	9,144	0.05%
2021/06/04	1	72.00	2	71.65	70.30	-1	8,890	-0.01%
2021/06/03	3	72.53	1	72.10	72.70	2	8,864	0.02%
2021/06/02	1	71.40	1	71.70	71.60	0	8,812	0.00%
2021/06/01	1	72.20	1	73.00	72.40	0	8,693	0.00%
2021/05/31	11	73.25	11	72.95	73.40	0	8,592	0.00%
2021/05/28	10	71.70	4	71.45	71.60	6	8,360	0.07%
2021/05/27	9	69.97	7	70.46	70.30	2	8,232	0.02%
2021/05/26	12	68.46	1.1	68.07	68.60	10.9	8,139	0.13%
2021/05/25	6	68.27	9	68.41	68.00	-3	8,104	-0.04%
2021/05/24	7	65.37	9	65.78	66.70	-2	7,970	-0.03%
2021/05/21	6	64.60	25	64.33	64.90	-19	7,908	-0.24%
2021/05/20	2	62.00	0	0.00	60.90	2	7,816	0.03%
2021/05/19	4	61.25	4	61.85	62.20	0	7,825	0.00%
2021/05/18	0	0.00	2	61.50	61.70	-2	7,774	-0.03%
2021/05/17	6	57.67	3	58.33	57.00	3	7,724	0.04%
2021/05/14	9	59.69	2	60.20	60.30	7	7,623	0.09%
2021/05/13	1	54.80	1	58.20	58.30	0	7,523	0.00%
2021/05/12	4	59.08	4	60.08	57.60	0	7,390	0.00%
2021/05/11	4	66.35	8	66.59	63.80	-4	7,200	-0.06%
2021/05/10	3	69.00	4	68.70	69.20	-1	7,016	-0.01%
2021/05/07	15	70.16	8	70.74	69.90	7	6,945	0.10%
2021/05/06	9	70.47	8	70.35	69.30	1	6,817	0.01%
2021/05/05	14	70.54	15	70.73	69.20	-1	6,649	-0.02%
2021/05/04	1	66.60	11	67.22	67.60	-10	6,458	-0.15%
2021/05/03	41	70.93	42	69.49	68.10	-1	6,366	-0.02%
2021/04/29	63	71.31	1	70.70	71.20	62	6,258	0.99%
2021/04/28	3	71.70	9	71.09	71.70	-6	6,246	-0.10%
2021/04/27	22	71.18	32	71.27	70.50	-10	6,318	-0.16%
2021/04/26	2.4	69.77	11	68.24	69.60	-8.6	6,166	-0.14%
2021/04/23	2	66.10	1.1	66.33	66.60	0.9	6,249	0.01%
2021/04/22	10	68.32	10	68.05	66.60	0	6,534	0.00%
2021/04/21	0.1	69.07	0	0.00	69.10	0.1	7,234	0.00%
2021/04/20	7.1	69.00	8	69.64	69.90	-0.9	7,608	-0.01%
2021/04/19	4.4	68.39	7	68.61	69.20	-2.6	7,852	-0.03%
2021/04/16	6	68.03	5	68.50	68.40	1	7,881	0.01%
2021/04/15	0	0.00	3	68.40	68.30	-3	8,132	-0.04%
2021/04/14	7.2	68.05	17	68.45	67.80	-9.8	8,175	-0.12%
2021/04/13	17	69.61	21	69.75	69.10	-4	8,190	-0.05%
2021/04/12	10	68.97	2	68.55	68.70	8	8,233	0.10%
2021/04/09	45	71.06	20	71.56	69.50	25	8,411	0.30%
2021/04/08	27.1	72.23	31	72.12	72.40	-3.9	8,130	-0.05%
2021/04/07	3	68.60	10	68.50	68.90	-7	7,746	-0.09%
2021/04/06	11	67.50	1	67.50	67.70	10	7,634	0.13%
2021/04/01	6	67.65	2	67.60	67.40	4	7,628	0.05%
2021/03/31	14	66.93	24	67.80	68.20	-10	7,490	-0.13%
2021/03/30	1	66.70	1	66.80	66.70	0	7,394	0.00%
2021/03/29	0	0.00	4	67.00	66.50	-4	7,363	-0.05%
2021/03/26	12	67.12	1	68.10	67.20	11	7,317	0.15%
2021/03/25	5	66.74	11	67.15	67.20	-6	7,256	-0.08%
2021/03/24	17	66.95	2	66.90	66.20	15	7,234	0.21%
2021/03/23	11	66.92	32	67.16	67.80	-21	7,203	-0.29%
2021/03/22	0	0.00	1	65.40	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	5	64.76	64.80	-5	7,195	-0.07%
2021/03/18	6	65.00	0	0.00	65.20	6	7,232	0.08%
2021/03/17	3	64.27	2	64.50	64.40	1	7,289	0.01%
2021/03/16	3	63.40	7	64.01	63.80	-4	7,470	-0.05%
2021/03/15	6	63.27	9	63.68	63.60	-3	7,609	-0.04%
2021/03/12	0	0.00	27	63.95	64.20	-27	7,722	-0.35%
2021/03/11	12	62.80	0	0.00	63.00	12	7,805	0.15%
2021/03/10	8	61.39	0	0.00	61.30	8	7,857	0.10%
2021/03/09	0	0.00	6	61.75	61.40	-6	7,927	-0.08%
2021/03/08	3	63.63	1	64.00	63.20	2	8,023	0.02%
2021/03/05	5	63.78	5	63.60	63.70	0	8,172	0.00%
2021/03/04	3	64.93	0	0.00	64.50	3	8,237	0.04%
2021/03/03	3	64.90	0	0.00	65.50	3	8,315	0.04%
2021/03/02	11	66.12	1	66.20	65.60	10	8,419	0.12%
2021/02/26	15	66.65	10	67.55	66.40	5	8,549	0.06%
2021/02/25	5	67.30	5	67.80	66.90	0	8,558	0.00%
2021/02/24	10	67.58	0	0.00	66.80	10	8,717	0.11%
2021/02/23	2	68.00	0	0.00	68.20	2	9,257	0.02%
2021/02/22	4	68.40	1	68.20	68.70	3	9,584	0.03%
2021/02/19	0	0.00	7	68.67	68.30	-7	9,872	-0.07%
2021/02/18	5	66.90	0	0.00	67.60	5	10,254	0.05%
2021/02/17	0	0.00	17	66.70	66.90	-17	10,855	-0.16%
2021/02/05	27	64.51	5	64.70	64.40	22	11,866	0.19%
2021/02/04	16	64.60	1	64.30	64.30	15	12,974	0.12%
2021/02/03	6	65.53	1	65.40	65.40	5	13,374	0.04%
2021/02/02	3	65.20	10	65.82	65.90	-7	13,777	-0.05%
2021/02/01	12	64.72	2	65.40	65.20	10	14,253	0.07%
2021/01/29	1	67.10	7	67.30	65.90	-6	14,457	-0.04%
2021/01/28	12	66.47	6.3	66.73	66.10	5.7	14,525	0.04%
2021/01/27	1.3	68.48	0	0.00	68.80	1.3	14,495	0.01%
2021/01/22	2	69.85	0	0.00	70.20	2	14,602	0.01%
2021/01/21	2	70.90	2	71.45	69.30	0	14,671	0.00%
2021/01/20	7	69.74	5	70.32	68.20	2	14,673	0.01%
2021/01/19	10	73.36	8	73.93	72.90	2	14,604	0.01%
2021/01/18	51	75.04	8	74.06	73.50	43	14,768	0.29%
2021/01/15	8	74.74	14	74.96	74.70	-6	14,622	-0.04%
2021/01/14	69	73.95	84	74.67	75.50	-15	14,387	-0.10%
2021/01/13	7	69.54	20	70.29	71.00	-13	13,677	-0.10%
2021/01/12	11	68.60	98	68.65	68.10	-87	13,374	-0.65%
2021/01/11	8	66.61	0	0.00	67.00	8	13,214	0.06%
2021/01/08	11	67.26	18	67.75	67.90	-7	13,389	-0.05%
2021/01/06	65	65.55	0	0.00	64.30	65	14,153	0.46%
2021/01/05	12	65.63	7	65.63	65.70	5	14,123	0.04%
2021/01/04	8	64.64	1	67.50	67.50	7	14,245	0.05%
2020/12/31	1	66.80	1	65.80	66.10	0	14,178	0.00%
2020/12/30	1	66.70	0	0.00	66.50	1	14,273	0.01%
2020/12/28	5	67.50	10	66.80	66.80	-5	14,671	-0.03%
2020/12/25	5	68.40	1	67.80	67.60	4	14,938	0.03%
2020/12/24	2	68.40	3	68.40	68.60	-1	15,244	-0.01%
2020/12/23	0	0.00	1	66.60	67.60	-1	15,581	-0.01%
2020/12/22	7	67.66	1	67.40	66.10	6	16,127	0.04%
2020/12/21	1	66.60	0	0.00	66.70	1	16,746	0.01%
2020/12/18	0	0.00	1	67.40	67.40	-1	17,535	-0.01%
2020/12/17	1	68.00	2	67.90	68.10	-1	17,866	-0.01%
2020/12/15	2	68.05	14	67.80	67.10	-12	18,176	-0.07%
2020/12/14	0	0.00	2	68.70	69.40	-2	18,524	-0.01%
2020/12/11	1	69.10	5	69.38	69.00	-4	18,674	-0.02%
2020/12/10	37	69.31	6	68.42	69.00	31	18,797	0.16%
2020/12/09	2	71.50	4	71.70	71.40	-2	18,740	-0.01%
2020/12/08	9	71.29	7	71.50	72.70	2	18,731	0.01%
2020/12/07	0	0.00	35	70.73	70.70	-35	18,804	-0.19%
2020/12/04	12	71.52	1	72.30	71.00	11	18,833	0.06%
2020/12/03	10	71.62	3	71.77	71.90	7	19,037	0.04%
2020/12/02	6	72.18	1	73.50	72.20	5	19,184	0.03%
2020/12/01	8	72.76	0	0.00	72.50	8	19,539	0.04%
2020/11/30	3	74.57	1	74.00	73.90	2	19,890	0.01%
2020/11/27	2	74.00	0	0.00	75.00	2	20,117	0.01%
2020/11/26	2	74.50	0	0.00	74.80	2	20,501	0.01%
2020/11/25	4	76.65	2	74.90	74.90	2	21,382	0.01%
2020/11/24	32	77.17	13	76.37	76.50	19	21,732	0.09%
2020/11/23	4	76.33	0	0.00	77.20	4	22,195	0.02%
2020/11/20	24	77.83	33	78.19	76.50	-9	22,460	-0.04%
2020/11/19	34	77.25	12	76.03	77.00	22	22,771	0.10%
2020/11/18	10	74.81	9	74.73	75.60	1	23,466	0.00%
2020/11/17	6	75.18	5	75.84	73.90	1	24,136	0.00%
2020/11/16	69	76.19	22	76.26	77.30	47	25,310	0.19%
2020/11/13	28	76.09	26	76.31	74.90	2	25,493	0.01%
2020/11/12	52	75.21	86	74.71	77.00	-34	24,786	-0.14%
2020/11/11	38	70.72	12	69.72	70.00	26	24,383	0.11%
2020/11/10	15	72.13	16	72.61	71.80	-1	25,039	0.00%
2020/11/09	8	72.05	97	72.77	71.70	-89	25,864	-0.34%
2020/11/06	5	70.06	5	70.36	68.00	0	26,161	0.00%
2020/11/05	1	68.90	1	68.50	69.00	0	26,226	0.00%
2020/11/04	0	0.00	3	68.30	68.40	-3	26,856	-0.01%
2020/11/03	2	67.10	1	66.70	67.30	1	26,893	0.00%
2020/11/02	9	66.28	8	66.23	66.10	1	26,996	0.00%
2020/10/30	6	66.50	0	0.00	67.30	6	27,133	0.02%
2020/10/29	11	66.65	12	67.53	68.00	-1	27,175	0.00%
2020/10/28	20	68.30	9	68.08	68.10	11	27,176	0.04%
2020/10/27	2	70.40	2	70.30	70.10	0	27,215	0.00%
2020/10/26	30	70.88	31	71.10	70.70	-1	27,195	0.00%
2020/10/23	0	0.00	3	69.40	69.60	-3	27,086	-0.01%
2020/10/22	14	67.56	14	67.95	68.00	0	27,254	0.00%
2020/10/21	6	68.60	1	68.80	68.60	5	27,374	0.02%
2020/10/20	4	69.55	0	0.00	69.20	4	27,694	0.01%
2020/10/19	2	69.90	10	69.89	70.40	-8	28,158	-0.03%
2020/10/16	17	68.90	8	69.28	68.10	9	28,794	0.03%
2020/10/15	26	71.82	5	70.94	70.00	21	29,137	0.07%
2020/10/14	11	73.35	73	73.17	74.50	-62	28,840	-0.21%
2020/10/13	7	69.17	8	69.75	69.90	-1	28,733	0.00%
2020/10/12	7	69.44	10	69.29	69.80	-3	29,228	-0.01%
2020/10/08	10	68.25	4	68.65	68.00	6	29,995	0.02%
2020/10/07	13	68.76	12	68.74	69.20	1	30,206	0.00%
2020/10/06	23	68.65	22	68.57	68.40	1	30,579	0.00%
2020/10/05	1	66.50	11	67.95	68.00	-10	31,163	-0.03%
2020/09/30	21	65.42	20	65.79	67.10	1	31,334	0.00%
2020/09/29	28	66.17	35	66.12	66.40	-7	31,472	-0.02%
2020/09/28	53	65.06	26	65.15	65.00	27	31,283	0.09%
2020/09/25	48	66.56	29	67.03	65.20	19	31,030	0.06%
2020/09/24	14	68.09	2	69.15	65.30	12	30,665	0.04%
2020/09/23	11	70.85	28	71.73	71.00	-17	30,315	-0.06%
2020/09/22	4	69.20	16	69.42	68.70	-12	29,766	-0.04%
2020/09/21	14	69.02	43	69.15	68.40	-29	29,502	-0.10%
2020/09/18	7	68.16	34	68.43	67.30	-27	29,308	-0.09%
2020/09/17	18	67.84	13	68.19	67.60	5	29,221	0.02%
2020/09/16	7	66.69	7	66.49	66.40	0	28,932	0.00%
2020/09/15	7	65.43	2	65.50	65.30	5	28,897	0.02%
2020/09/14	5	64.58	7	64.20	64.60	-2	28,820	-0.01%
2020/09/11	1	62.70	0	0.00	62.50	1	28,735	0.00%
2020/09/10	8	64.53	34	64.41	64.10	-26	28,654	-0.09%
2020/09/09	10	64.32	12	64.66	64.20	-2	28,507	-0.01%
2020/09/08	12	64.46	11	64.42	65.00	1	28,407	0.00%
2020/09/07	2	67.60	2	67.30	66.20	0	28,177	0.00%
2020/09/04	21	68.05	27	67.90	68.10	-6	28,119	-0.02%
2020/09/03	30	68.51	18	69.25	67.10	12	27,748	0.04%
2020/09/02	4	67.38	3	67.90	67.80	1	27,642	0.00%
2020/09/01	14	67.77	9	67.31	67.20	5	27,412	0.02%
2020/08/31	29	68.20	34	68.16	70.20	-5	27,002	-0.02%
2020/08/28	18	65.88	16	64.55	64.60	2	26,195	0.01%
2020/08/27	75	68.72	42	67.92	67.40	33	25,895	0.13%
2020/08/26	30	67.88	23	68.20	67.70	7	25,662	0.03%
2020/08/25	43	66.94	57	67.12	68.50	-14	25,463	-0.05%
2020/08/24	94	65.98	28	66.03	64.70	66	24,705	0.27%
2020/08/21	51	60.75	22	62.63	63.80	29	24,012	0.12%
2020/08/20	42	63.26	82	62.76	58.50	-40	23,083	-0.17%
2020/08/19	10	60.30	13	62.05	62.90	-3	21,579	-0.01%
2020/08/18	40	56.55	0	0.00	57.20	40	20,906	0.19%
2020/08/17	9	57.29	71	57.92	56.50	-62	20,757	-0.30%
2020/08/14	18	55.75	14	56.24	56.60	4	20,204	0.02%
2020/08/13	8	54.18	36	54.97	55.60	-28	19,182	-0.15%
2020/08/12	8	48.73	26.3	49.55	50.60	-18.3	18,005	-0.10%
2020/08/11	7	46.32	1	47.40	46.05	6	17,380	0.03%
2020/08/10	11	49.14	15	49.82	47.20	-4	17,219	-0.02%
2020/08/07	6	46.40	20	46.85	47.05	-14	16,564	-0.08%
2020/08/06	14	46.52	0	0.00	46.55	14	16,500	0.08%
2020/08/05	10	46.55	10	47.14	47.30	0	16,438	0.00%
2020/08/04	11	45.20	9	45.56	45.30	2	16,386	0.01%
2020/08/03	5	46.49	8	46.48	45.85	-3	16,611	-0.02%
2020/07/31	6	46.89	4	46.79	47.20	2	16,589	0.01%
2020/07/30	3	46.30	21	46.38	46.25	-18	16,571	-0.11%
2020/07/29	7	46.56	6	47.05	46.20	1	16,763	0.01%
2020/07/28	10	46.25	1	46.00	46.00	9	16,880	0.05%
2020/07/27	2	49.10	26	47.81	47.95	-24	16,831	-0.14%
2020/07/24	15	49.05	8	49.83	48.55	7	16,843	0.04%
2020/07/23	65	51.08	4	51.83	50.90	61	16,970	0.36%
2020/07/22	7	50.68	16	51.06	52.30	-9	16,677	-0.05%
2020/07/21	7	48.92	29	48.19	48.30	-22	16,103	-0.14%
2020/07/20	34	46.59	3	46.55	46.90	31	15,716	0.20%
2020/07/17	3	47.28	3	47.02	46.45	0	15,672	0.00%
2020/07/16	48	46.52	45.3	46.85	47.45	2.7	15,488	0.02%
2020/07/15	31	47.51	22	47.41	45.20	9	15,185	0.06%
2020/07/14	15	44.82	13	45.13	45.00	2	14,389	0.01%
2020/07/13	22	43.48	110	44.37	45.40	-88	14,459	-0.61%	大賣/
2020/07/10	23	44.13	25	43.89	42.00	-2	14,131	-0.01%
2020/07/09	8	42.74	17	42.86	43.15	-9	13,294	-0.07%
2020/07/08	5	41.04	52	41.23	42.60	-47	12,977	-0.36%
2020/07/07	16	40.63	27	41.03	40.60	-11	12,567	-0.09%
2020/07/06	15	41.40	4	41.49	41.35	11	12,500	0.09%
2020/07/03	17	41.02	12	40.86	40.85	5	12,477	0.04%
2020/07/02	33	41.98	13	42.50	41.85	20	12,472	0.16%
2020/07/01	2	42.58	5	42.74	42.45	-3	12,266	-0.02%
2020/06/30	6	41.38	3	41.25	41.75	3	12,036	0.02%
2020/06/29	1	40.25	15	40.51	40.75	-14	11,980	-0.12%
2020/06/24	19	41.03	6	40.95	40.95	13	11,969	0.11%
2020/06/23	1	41.50	16	41.69	41.25	-15	11,948	-0.13%
2020/06/22	16	42.08	32.5	41.86	41.25	-16.5	11,901	-0.14%
2020/06/19	19	41.52	12	41.76	41.35	7	11,909	0.06%
2020/06/18	10	41.25	1	41.30	41.40	9	11,970	0.08%
2020/06/17	2	41.00	6	41.03	40.95	-4	12,031	-0.03%
2020/06/16	0	0.00	6	40.46	40.70	-6	12,087	-0.05%
2020/06/15	2	39.65	6	39.58	39.40	-4	12,332	-0.03%
2020/06/12	7	38.81	3	38.65	39.30	4	12,463	0.03%
2020/06/11	5	39.85	4	40.35	39.75	1	12,588	0.01%
2020/06/10	10	41.70	13	41.09	41.70	-3	12,541	-0.02%
2020/06/09	22	41.84	15	42.05	41.00	7	12,650	0.06%
2020/06/08	2	41.15	6	41.16	40.85	-4	12,472	-0.03%
2020/06/05	33	40.73	0	0.00	40.90	33	12,897	0.26%
2020/06/04	12	41.06	7	41.01	40.85	5	13,067	0.04%
2020/06/03	16	41.92	20	42.06	42.10	-4	13,037	-0.03%
2020/06/02	7	41.11	25	41.56	41.70	-18	12,930	-0.14%
2020/06/01	9	39.87	11	40.31	40.55	-2	12,683	-0.02%
2020/05/29	0	0.00	2	38.80	39.95	-2	12,475	-0.02%
2020/05/28	50	38.65	25	39.08	38.60	25	12,399	0.20%
2020/05/27	8	38.10	0	0.00	37.60	8	12,113	0.07%
2020/05/26	3	38.27	1	38.25	37.90	2	12,229	0.02%
2020/05/25	3	36.67	0	0.00	37.55	3	12,468	0.02%
2020/05/22	8	38.28	0	0.00	37.35	8	12,402	0.06%
2020/05/21	3	38.48	7	39.11	39.50	-4	12,280	-0.03%
2020/05/20	1	37.05	1	37.15	37.80	0	12,207	0.00%
2020/05/19	3	37.23	2	37.30	37.20	1	12,193	0.01%
2020/05/18	5	37.13	0	0.00	36.95	5	12,157	0.04%
2020/05/15	6	39.18	15	38.62	38.40	-9	12,003	-0.07%
2020/05/14	17	40.03	4	39.74	39.15	13	11,890	0.11%
2020/05/13	0	0.00	1	40.50	40.55	-1	11,850	-0.01%
2020/05/12	2	40.40	1	40.70	40.55	1	12,061	0.01%
2020/05/11	3	40.87	4	40.73	40.85	-1	12,049	-0.01%
2020/05/08	15	41.25	16	41.91	40.70	-1	11,921	-0.01%
2020/05/07	10	41.75	0	0.00	41.95	10	11,597	0.09%
2020/05/06	21	41.66	13	41.57	41.50	8	11,546	0.07%
2020/05/05	19	42.43	19	42.43	42.00	0	11,485	0.00%
2020/05/04	6	41.46	12	41.56	41.80	-6	11,259	-0.05%
2020/04/30	6	40.82	48	41.02	40.80	-42	11,025	-0.38%
2020/04/29	31	40.43	66	40.30	40.30	-35	10,904	-0.32%
2020/04/28	48	39.72	42	40.31	39.75	6	10,784	0.06%
2020/04/27	18	38.46	21	38.48	38.65	-3	10,366	-0.03%
2020/04/24	25	37.39	14	37.36	37.30	11	10,092	0.11%
2020/04/23	5	37.11	3	36.50	36.60	2	9,900	0.02%
2020/04/22	2	35.45	7	36.56	36.95	-5	9,717	-0.05%
2020/04/21	8	36.91	69	36.30	35.70	-61	9,526	-0.64%
2020/04/20	21	36.25	14	36.59	37.50	7	9,273	0.08%
2020/04/17	1	36.20	4	35.45	35.25	-3	9,003	-0.03%
2020/04/16	5	35.07	13	35.28	35.10	-8	8,806	-0.09%
2020/04/15	0	0.00	4	33.26	33.75	-4	8,357	-0.05%
2020/04/14	0	0.00	11	32.45	32.60	-11	8,259	-0.13%
2020/04/13	1	32.55	1	32.15	32.10	0	8,284	0.00%
2020/04/09	5	31.90	5	31.81	31.75	0	8,484	0.00%
2020/04/08	4	32.35	3	32.55	32.50	1	8,949	0.01%
2020/04/07	15	32.80	6	32.73	32.80	9	8,900	0.10%
2020/04/06	8	30.79	38	30.63	31.30	-30	8,739	-0.34%
2020/04/01	4	30.08	1	30.25	30.25	3	8,689	0.03%
2020/03/31	0	0.00	10	30.05	30.15	-10	8,806	-0.11%
2020/03/30	1	29.05	20	28.65	29.95	-19	8,808	-0.22%
2020/03/27	71	29.94	66	29.86	29.00	5	8,801	0.06%
2020/03/26	21	29.44	15	29.57	30.10	6	8,744	0.07%
2020/03/25	22	29.71	11	30.15	29.55	11	8,716	0.13%
2020/03/24	26	29.35	2	29.43	29.10	24	8,576	0.28%
2020/03/23	0	0.00	2	27.70	28.55	-2	8,410	-0.02%
2020/03/20	0	0.00	3	27.83	28.40	-3	8,459	-0.04%
2020/03/19	15	26.47	48	27.52	25.85	-33	8,513	-0.39%
2020/03/18	24	27.57	9	27.73	27.50	15	8,237	0.18%
2020/03/17	3	27.65	1	27.65	27.00	2	8,057	0.02%
2020/03/16	11	29.25	9	28.92	28.75	2	7,850	0.03%
2020/03/13	48	29.41	32	29.15	30.20	16	7,705	0.21%
2020/03/12	3	33.40	2	32.75	32.20	1	7,463	0.01%
2020/03/11	66	35.63	43	35.11	34.50	23	7,255	0.32%
2020/03/10	11	34.35	8	33.67	35.15	3	6,764	0.04%
2020/03/09	2	33.50	8	34.20	32.45	-6	6,540	-0.09%
2020/03/06	2	34.15	4	34.28	34.45	-2	6,403	-0.03%
2020/03/05	11	34.00	4	34.10	34.10	7	6,383	0.11%
2020/03/04	5	32.90	0	0.00	32.95	5	6,317	0.08%
2020/03/03	2	33.20	6	33.23	33.00	-4	6,295	-0.06%
2020/03/02	0	0.00	1	32.50	32.55	-1	6,250	-0.02%
2020/02/27	8	33.63	10	34.08	33.00	-2	6,202	-0.03%
2020/02/26	31	35.08	12	34.89	34.80	19	6,050	0.31%
2020/02/25	6	33.07	7	33.12	33.60	-1	5,733	-0.02%
2020/02/24	6	32.92	3	32.70	33.00	3	5,674	0.05%
2020/02/21	5	34.03	0	0.00	33.80	5	5,650	0.09%
2020/02/20	1	34.70	11	35.01	34.45	-10	5,563	-0.18%
2020/02/19	4	34.78	4	34.86	34.75	0	5,557	0.00%
2020/02/18	2	34.63	0	0.00	34.80	2	5,584	0.04%
2020/02/17	2	35.08	9	34.49	34.55	-7	5,624	-0.12%
2020/02/14	2	35.15	3	35.08	34.95	-1	5,613	-0.02%
2020/02/13	10	35.97	7	35.27	35.00	3	5,576	0.05%
2020/02/12	7	33.75	3	33.90	33.80	4	5,354	0.07%
2020/02/11	2	33.53	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	2	33.23	33.20	-2	5,433	-0.04%
2020/02/07	1	33.40	0	0.00	33.05	1	5,485	0.02%
2020/02/06	10	33.98	7	33.86	34.00	3	5,502	0.05%
2020/02/05	12	33.28	11	33.44	33.75	1	5,462	0.02%
2020/02/04	6	33.40	4	33.55	34.00	2	5,462	0.04%
2020/02/03	3	32.18	7	32.03	32.45	-4	5,470	-0.07%
2020/01/31	0	0.00	12	34.02	34.15	-12	5,387	-0.22%
2020/01/30	33.5	36.04	6	36.33	36.00	27.5	5,441	0.51%
2020/01/20	32	39.95	0	0.00	40.00	32	5,421	0.59%
2020/01/17	16	39.81	0	0.00	39.75	16	5,642	0.28%
2020/01/15	4	39.98	0	0.00	40.00	4	5,982	0.07%
2020/01/13	1	39.70	30	39.40	39.70	-29	6,312	-0.46%
2020/01/10	0	0.00	10	39.15	39.15	-10	6,470	-0.15%
2020/01/09	1	39.55	1	39.65	39.40	0	6,519	0.00%
2020/01/08	4	39.78	2	39.50	39.20	2	6,725	0.03%
2020/01/07	38	39.80	0	0.00	39.65	38	6,833	0.56%
2020/01/06	47	39.96	0	0.00	39.90	47	7,035	0.67%
2020/01/03	16	42.34	36	42.31	41.25	-20	7,078	-0.28%
2020/01/02	48	43.32	50	43.58	42.75	-2	7,238	-0.03%
2019/12/31	5	41.20	5	41.61	41.65	0	7,322	0.00%
2019/12/30	1	40.75	10	40.80	41.00	-9	7,451	-0.12%
2019/12/27	1	41.55	10	41.53	41.35	-9	7,669	-0.12%
2019/12/26	48	42.33	36	42.19	42.00	12	7,832	0.15%
2019/12/25	8	41.81	66	41.75	41.70	-58	7,730	-0.75%
2019/12/24	7	41.46	9	41.54	41.65	-2	7,883	-0.03%
2019/12/23	18	41.36	9.5	41.38	41.25	8.5	7,908	0.11%
2019/12/20	44	41.27	26	40.88	41.15	18	7,907	0.23%
2019/12/19	0	0.00	5	40.50	40.80	-5	7,920	-0.06%
2019/12/18	6	40.28	0	0.00	40.20	6	7,939	0.08%
2019/12/17	13	40.63	11	41.26	40.50	2	8,126	0.02%
2019/12/16	0	0.00	10	40.38	41.00	-10	8,033	-0.12%
2019/12/13	8	39.29	0	0.00	39.20	8	7,981	0.10%
2019/12/12	7	40.04	0	0.00	39.90	7	8,314	0.08%
2019/12/10	8	40.24	8	40.10	40.10	0	8,477	0.00%
2019/12/09	5	40.26	6	40.30	40.30	-1	8,590	-0.01%
2019/12/06	0	0.00	2	39.98	39.95	-2	8,664	-0.02%
2019/12/05	2	39.40	0	0.00	39.40	2	8,762	0.02%
2019/12/04	1	38.85	7	39.00	39.10	-6	9,005	-0.07%
2019/12/03	0	0.00	5	39.47	39.50	-5	9,121	-0.05%
2019/12/02	9	38.90	3	38.58	39.00	6	9,258	0.06%
2019/11/29	13	40.13	5	40.51	39.65	8	9,350	0.09%
2019/11/27	1	39.95	6	40.05	39.90	-5	9,802	-0.05%
2019/11/26	9	40.11	2	40.15	39.95	7	9,948	0.07%
2019/11/25	1	40.50	1	40.30	40.05	0	10,174	0.00%
2019/11/21	1	39.90	0	0.00	40.05	1	10,597	0.01%
2019/11/19	1	40.70	2	40.85	40.75	-1	11,840	-0.01%
2019/11/18	17	40.79	3	40.78	40.50	14	12,219	0.11%
2019/11/14	4	40.10	8	40.00	40.10	-4	12,677	-0.03%
2019/11/13	2	40.83	0	0.00	40.50	2	12,965	0.02%
2019/11/12	3	40.60	3	40.85	41.05	0	13,248	0.00%
2019/11/11	4	40.75	4	40.71	40.40	0	13,830	0.00%
2019/11/08	1	40.75	12	41.32	41.55	-11	14,430	-0.08%
2019/11/07	4	41.28	1	41.00	41.05	3	14,941	0.02%
2019/11/06	5	42.95	10	42.50	42.00	-5	15,631	-0.03%
2019/11/05	10	42.46	18	42.55	42.75	-8	15,919	-0.05%
2019/11/04	4	41.86	10	42.12	41.75	-6	16,127	-0.04%
2019/11/01	2	41.03	3	41.53	41.55	-1	16,260	-0.01%
2019/10/31	6	42.28	3	41.73	41.70	3	16,596	0.02%
2019/10/30	1	41.80	2	42.38	42.55	-1	17,041	-0.01%
2019/10/29	24	42.28	23	42.39	41.95	1	17,608	0.01%
2019/10/28	4	43.60	7	43.34	43.10	-3	18,339	-0.02%
2019/10/25	23	43.70	16	43.82	43.35	7	18,774	0.04%
2019/10/24	5	43.09	8	43.82	44.10	-3	18,821	-0.02%
2019/10/23	20	43.73	46	43.26	43.00	-26	19,290	-0.13%
2019/10/22	10	43.74	17	43.68	43.70	-7	20,332	-0.03%
2019/10/21	6	42.98	4	42.95	43.15	2	20,961	0.01%
2019/10/18	4	43.70	5	43.30	43.30	-1	21,070	0.00%
2019/10/17	14	43.16	13	43.15	43.05	1	21,110	0.00%
2019/10/16	5	42.95	31	42.87	42.75	-26	21,209	-0.12%
2019/10/15	14	43.42	27	43.23	42.65	-13	21,148	-0.06%
2019/10/14	28	43.72	16	43.21	42.90	12	21,185	0.06%
2019/10/09	9	42.56	19	42.48	42.65	-10	21,276	-0.05%
2019/10/08	19	43.05	25	42.64	42.40	-6	21,402	-0.03%
2019/10/07	66	43.87	51	43.00	42.45	15	21,383	0.07%
2019/10/04	29	42.06	27	41.84	41.85	2	20,979	0.01%
2019/10/03	49	41.13	51	41.57	41.90	-2	21,015	-0.01%
2019/10/02	8	40.56	17	40.16	41.10	-9	21,005	-0.04%
2019/09/27	14	37.98	10	38.11	38.00	4	21,298	0.02%
2019/09/26	13	39.50	12	39.96	39.40	1	21,422	0.00%
2019/09/25	24	40.55	4	40.64	40.55	20	21,920	0.09%
2019/09/24	7	41.66	37	41.71	41.10	-30	22,596	-0.13%
2019/09/23	2	41.58	5	41.55	41.45	-3	22,695	-0.01%
2019/09/20	21	41.82	14	41.57	41.45	7	22,956	0.03%
2019/09/19	0	0.00	1	40.80	40.80	-1	23,402	0.00%
2019/09/18	3	40.95	0	0.00	40.85	3	23,695	0.01%
2019/09/17	38	41.11	36	41.32	40.70	2	23,761	0.01%
2019/09/16	7	42.73	7	42.81	42.55	0	23,913	0.00%
2019/09/12	0	0.00	1	43.00	42.85	-1	24,520	0.00%
2019/09/11	5	42.48	8	42.00	42.45	-3	25,611	-0.01%
2019/09/10	8	42.03	0	0.00	42.00	8	25,918	0.03%
2019/09/09	5	43.31	7	43.13	42.65	-2	25,965	-0.01%
2019/09/06	25	43.36	16	43.17	43.25	9	25,997	0.03%
2019/09/05	4	42.75	8	42.48	42.30	-4	25,903	-0.02%
2019/09/04	2	41.80	7	41.60	42.15	-5	25,949	-0.02%
2019/09/03	18	41.86	19	41.95	41.30	-1	26,333	0.00%
2019/09/02	5	41.54	4	41.65	42.45	1	26,674	0.00%
2019/08/30	19	42.52	9	42.62	42.20	10	26,552	0.04%
2019/08/29	24	42.94	16	43.20	43.05	8	26,357	0.03%
2019/08/28	11	43.50	15	43.10	42.90	-4	26,289	-0.02%
2019/08/27	20	44.45	3	44.10	43.70	17	26,151	0.07%
2019/08/26	11	43.89	10	43.64	44.00	1	26,124	0.00%
2019/08/23	31	45.31	30	45.05	44.90	1	26,066	0.00%
2019/08/22	67	45.94	33	46.05	44.85	34	25,859	0.13%
2019/08/21	4	43.55	0	0.00	44.55	4	25,391	0.02%
2019/08/20	10	43.47	19	43.71	42.80	-9	25,310	-0.04%
2019/08/19	29	43.93	5	43.50	43.55	24	25,354	0.09%
2019/08/16	2	44.25	6	43.79	43.45	-4	25,543	-0.02%
2019/08/15	19	43.17	11	42.61	42.90	8	25,530	0.03%
2019/08/14	11	44.30	52	44.08	43.75	-41	25,824	-0.16%
2019/08/13	26	43.55	28	43.24	43.70	-2	25,797	-0.01%
2019/08/12	26	42.82	44	42.82	42.40	-18	25,834	-0.07%
2019/08/08	76	41.35	148	41.80	42.30	-72	25,657	-0.28%	大賣/
2019/08/07	10	39.73	12	39.58	39.20	-2	25,226	-0.01%
2019/08/06	36	37.81	11	38.99	39.05	25	25,345	0.10%
2019/08/05	12	39.19	14	38.83	38.90	-2	25,307	-0.01%
2019/08/02	13	39.61	22	39.22	39.10	-9	25,515	-0.04%
2019/08/01	18	40.18	21	40.66	40.80	-3	25,667	-0.01%
2019/07/31	17	40.54	68	39.52	40.60	-51	25,540	-0.20%
2019/07/30	44	42.25	14	42.04	40.95	30	25,754	0.12%
2019/07/29	78	46.16	30	46.40	45.45	48	25,319	0.19%
2019/07/26	28	45.77	8	45.38	45.30	20	25,442	0.08%
2019/07/25	44	46.15	14	45.94	45.70	30	25,583	0.12%
2019/07/24	48	45.91	68	45.65	46.90	-20	25,527	-0.08%
2019/07/23	49	44.29	106	43.71	43.20	-57	24,542	-0.23%	大賣/
2019/07/22	0	0.00	4	41.26	41.40	-4	23,868	-0.02%
2019/07/19	17	40.76	16	40.54	40.25	1	23,885	0.00%
2019/07/18	15	40.34	4	39.85	39.85	11	23,960	0.05%
2019/07/17	1	40.40	8	40.76	40.80	-7	24,172	-0.03%
2019/07/16	11	41.38	13	41.21	41.05	-2	24,273	-0.01%
2019/07/15	5	41.79	13.2	41.68	41.90	-8.2	25,003	-0.03%
2019/07/12	13	41.65	12	41.69	41.00	1	25,090	0.00%
2019/07/11	30	41.34	34	41.31	41.45	-4	25,498	-0.02%
2019/07/10	24	40.52	18	40.64	40.80	6	25,661	0.02%
2019/07/09	28	39.72	10	39.74	39.90	18	26,240	0.07%
2019/07/08	7	40.13	5	40.39	40.20	2	26,796	0.01%
2019/07/05	43	41.64	26	41.37	40.55	17	26,878	0.06%
2019/07/04	15	41.25	6	41.40	41.15	9	26,671	0.03%
2019/07/03	23	41.38	21	41.74	41.00	2	26,902	0.01%
2019/07/02	75	42.67	39	42.89	42.80	36	26,904	0.13%
2019/07/01	64	41.17	62	41.79	42.25	2	26,499	0.01%
2019/06/28	20	38.68	20	38.62	38.45	0	26,440	0.00%
2019/06/27	12	38.65	1	38.50	38.50	11	26,382	0.04%
2019/06/26	16	37.00	12	38.06	38.95	4	26,184	0.02%
2019/06/25	50	39.18	11	38.70	38.10	39	25,692	0.15%
2019/06/24	25	38.31	7	38.32	38.90	18	25,466	0.07%
2019/06/21	7	39.09	43	39.33	38.00	-36	25,449	-0.14%
2019/06/20	41	38.63	22	38.73	39.00	19	25,223	0.08%
2019/06/19	37	37.70	27	37.66	37.90	10	25,180	0.04%
2019/06/18	11	36.30	22	35.75	35.35	-11	24,982	-0.04%
2019/06/17	12	35.57	0	0.00	35.60	12	24,647	0.05%
2019/06/14	21	35.63	6	35.43	35.10	15	24,735	0.06%
2019/06/13	5	35.76	5	35.90	35.95	0	24,689	0.00%
2019/06/12	9	35.51	15	35.74	35.55	-6	24,771	-0.02%
2019/06/11	15	35.91	58	36.31	36.15	-43	24,897	-0.17%
2019/06/10	81	35.10	32	35.29	35.90	49	24,438	0.20%
2019/06/06	12	32.36	16	32.45	32.80	-4	24,129	-0.02%
2019/06/05	12	32.75	6	33.15	32.30	6	24,125	0.02%
2019/06/04	5	32.85	0	0.00	32.45	5	24,182	0.02%
2019/06/03	2	32.83	0	0.00	32.70	2	24,303	0.01%
2019/05/31	13	33.62	12	33.27	33.60	1	24,420	0.00%
2019/05/30	1	32.75	3.5	32.66	32.55	-2.5	24,453	-0.01%
2019/05/29	8	31.96	8	31.99	32.30	0	24,765	0.00%
2019/05/28	7	33.08	9	33.06	32.60	-2	25,141	-0.01%
2019/05/27	11	32.15	10	32.08	32.50	1	25,170	0.00%
2019/05/24	12	33.81	8	33.36	32.20	4	25,386	0.02%
2019/05/23	8	32.84	11	32.66	32.95	-3	25,066	-0.01%
2019/05/22	24	35.19	18	34.71	34.25	6	24,779	0.02%
2019/05/21	14	35.03	14	35.21	35.60	0	24,518	0.00%
2019/05/20	11	35.64	24	34.88	34.35	-13	24,024	-0.05%
2019/05/17	44	38.35	41	38.33	36.00	3	23,691	0.01%
2019/05/16	59	40.88	43	41.32	39.70	16	23,149	0.07%
2019/05/15	23	42.25	26	42.50	41.95	-3	22,880	-0.01%
2019/05/14	33	40.98	27	41.20	42.50	6	22,821	0.03%
2019/05/13	9	40.90	4	40.69	40.10	5	22,711	0.02%
2019/05/10	20	40.52	13	40.39	40.80	7	22,735	0.03%
2019/05/09	48	41.97	44	41.29	40.00	4	22,433	0.02%
2019/05/08	3	43.45	8	42.01	42.65	-5	21,888	-0.02%
2019/05/07	55	44.60	65	44.87	42.85	-10	21,520	-0.05%
2019/05/06	23	43.64	18	43.81	44.40	5	20,771	0.02%
2019/05/03	57	44.29	42	44.25	44.05	15	20,311	0.07%
2019/05/02	13	42.71	34	42.97	42.85	-21	19,694	-0.11%
2019/04/30	27	40.95	35	41.70	42.80	-8	19,425	-0.04%
2019/04/29	7	39.03	12	39.23	40.00	-5	18,879	-0.03%
2019/04/26	17	40.08	32	39.72	39.80	-15	18,621	-0.08%
2019/04/25	8	40.51	11	40.43	41.20	-3	18,384	-0.02%
2019/04/24	30	41.09	6	41.40	40.70	24	18,213	0.13%
2019/04/23	5	40.45	10	40.54	40.30	-5	17,968	-0.03%
2019/04/22	48	42.09	6	41.83	41.75	42	17,814	0.24%
2019/04/19	51	42.92	125	42.44	42.00	-74	17,647	-0.42%	大賣/
2019/04/18	12	42.90	3	42.93	42.80	9	16,714	0.05%
2019/04/17	39	43.58	24	43.61	43.25	15	16,338	0.09%
2019/04/16	39	41.53	77	41.30	41.50	-38	15,775	-0.24%
2019/04/15	46	41.49	52	41.69	42.90	-6	15,316	-0.04%
2019/04/12	96	38.77	105	39.39	39.15	-9	14,558	-0.06%	大賣/
2019/04/11	58	36.83	31	37.21	37.00	27	13,796	0.20%
2019/04/10	5	36.02	2	36.05	35.80	3	13,578	0.02%
2019/04/09	51	37.29	39	37.92	36.00	12	13,459	0.09%
2019/04/08	38	36.83	12	36.85	36.70	26	13,052	0.20%
2019/04/03	18	35.87	17	36.07	35.70	1	12,792	0.01%
2019/04/02	91	36.28	102	36.69	35.50	-11	12,819	-0.09%	大賣/
2019/04/01	10	34.79	6	34.67	34.95	4	12,422	0.03%
2019/03/29	10	34.33	20	34.59	34.20	-10	12,350	-0.08%
2019/03/28	21.7	34.28	9	34.46	34.55	12.7	12,263	0.10%
2019/03/27	5	35.03	3	35.30	34.65	2	12,117	0.02%
2019/03/26	11	35.12	4	35.15	34.40	7	12,030	0.06%
2019/03/25	11	35.51	1	35.45	35.20	10	11,929	0.08%
2019/03/22	7	35.13	23	36.24	35.20	-16	11,773	-0.14%
2019/03/21	82	34.41	96	34.75	36.45	-14	11,187	-0.13%
2019/03/20	0	0.00	5	33.19	33.15	-5	10,221	-0.05%
2019/03/19	5	33.09	0	0.00	32.60	5	10,131	0.05%
2019/03/18	4	32.18	6	32.28	32.80	-2	9,959	-0.02%
2019/03/15	4	32.25	2	32.53	32.00	2	9,958	0.02%
2019/03/14	5	33.65	5	33.44	33.35	0	9,769	0.00%
2019/03/13	4	32.80	2	32.65	32.90	2	9,497	0.02%
2019/03/12	4	32.71	1	32.50	32.35	3	9,430	0.03%
2019/03/11	1	31.90	4	32.23	32.75	-3	9,247	-0.03%
2019/03/08	16	32.31	44	32.57	32.40	-28	9,305	-0.30%
2019/03/07	11	32.18	3	32.22	31.70	8	9,212	0.09%
2019/03/06	26	32.70	4	32.88	32.55	22	9,038	0.24%
2019/03/05	2	32.98	5	32.67	32.50	-3	8,940	-0.03%
2019/03/04	14	34.71	22	34.44	34.60	-8	8,668	-0.09%
2019/02/27	4	33.35	112	33.84	33.65	-108	8,208	-1.32%	大賣/鉅額交易
2019/02/26	19	32.58	19.1	32.98	32.65	-0.1	7,623	0.00%
2019/02/25	11	31.34	121	31.49	32.60	-110	7,160	-1.54%	大賣/鉅額交易
2019/02/22	1	29.50	1	29.95	29.65	0	6,641	0.00%
2019/02/21	31	29.95	15	29.50	29.50	16	6,597	0.24%
2019/02/20	0	0.00	2	30.10	29.85	-2	6,526	-0.03%
2019/02/19	1	30.00	3	30.00	30.10	-2	6,514	-0.03%
2019/02/18	3	30.05	11	29.89	30.35	-8	6,402	-0.12%
2019/02/15	1	29.00	6	29.27	28.95	-5	6,161	-0.08%
2019/02/14	0	0.00	1	28.75	28.70	-1	6,005	-0.02%
2019/02/13	5	28.72	8	28.89	29.10	-3	5,835	-0.05%
2019/02/12	4	27.21	18	27.31	27.70	-14	5,516	-0.25%
2019/02/11	5	26.12	31	25.92	26.95	-26	5,120	-0.51%
2019/01/30	29	25.33	49	25.49	25.05	-20	4,825	-0.41%
2019/01/29	1	24.95	7	24.95	24.95	-6	4,714	-0.13%
2019/01/28	4	24.85	3	24.80	24.80	1	4,675	0.02%
2019/01/25	41	25.31	20	25.63	25.05	21	4,631	0.45%
2019/01/24	5	25.25	10	25.30	25.40	-5	4,551	-0.11%
2019/01/22	29	25.63	0	0.00	25.20	29	4,570	0.63%
2019/01/21	5	25.40	20	25.96	26.10	-15	4,428	-0.34%
2019/01/18	5	25.50	0	0.00	25.45	5	4,385	0.11%
2019/01/17	10	25.55	1	25.50	25.50	9	4,385	0.21%
2019/01/15	3	25.62	20	26.00	25.70	-17	4,331	-0.39%
2019/01/14	30	26.79	18	26.24	26.20	12	4,274	0.28%
2019/01/11	0	0.00	2	26.00	26.40	-2	4,041	-0.05%
2019/01/09	26	25.48	6	25.47	25.60	20	3,900	0.51%
2019/01/08	6	25.72	9	25.64	25.75	-3	3,825	-0.08%
2019/01/07	0	0.00	1	24.65	25.10	-1	3,713	-0.03%
2019/01/04	1	24.00	0	0.00	24.20	1	3,713	0.03%
2019/01/03	4	25.25	2	25.23	24.95	2	3,699	0.05%
2019/01/02	11	25.54	9	25.52	25.65	2	3,744	0.05%
2018/12/28	12	24.95	30	25.18	25.25	-18	3,649	-0.49%
2018/12/27	6	25.08	2	25.35	24.75	4	3,635	0.11%
2018/12/26	2	25.70	6	24.65	24.65	-4	3,569	-0.11%
2018/12/25	1	26.45	6	25.48	25.50	-5	3,481	-0.14%
2018/12/24	0	0.00	4	25.86	26.30	-4	3,306	-0.12%
2018/12/20	0	0.00	3	23.70	23.45	-3	3,039	-0.10%
2018/12/19	1	24.50	0	0.00	24.25	1	3,053	0.03%
2018/12/18	2	24.18	0	0.00	24.30	2	3,002	0.07%
2018/12/17	5	25.06	0	0.00	24.75	5	2,934	0.17%
2018/12/14	0	0.00	5	24.85	25.10	-5	2,794	-0.18%
2018/12/13	0	0.00	17	24.34	24.20	-17	2,719	-0.63%
2018/12/11	2	24.10	1	24.55	24.10	1	2,677	0.04%
2018/12/10	2	24.38	4	24.15	24.55	-2	2,628	-0.08%
2018/12/07	7	24.07	0	0.00	24.40	7	2,518	0.28%
2018/12/06	4	23.80	16	23.38	23.35	-12	2,449	-0.49%
2018/12/05	0	0.00	50	23.92	24.50	-50	2,391	-2.09%
2018/12/04	1	24.30	56	24.58	24.35	-55	2,368	-2.32%
2018/12/03	31	25.10	3	24.87	24.90	28	2,341	1.20%
2018/11/30	1	22.75	0	0.00	23.25	1	2,190	0.05%
2018/11/29	2	22.65	2	22.75	22.65	0	2,087	0.00%
2018/11/28	5	22.54	20	22.45	22.50	-15	2,059	-0.73%
2018/11/23	0	0.00	1	21.30	21.25	-1	2,359	-0.04%
2018/11/22	2	21.95	0	0.00	21.60	2	2,481	0.08%
2018/11/21	20	21.73	20	21.95	21.85	0	2,486	0.00%
2018/11/20	25	22.18	0	0.00	22.00	25	2,474	1.01%
2018/11/19	3	22.32	11	22.39	22.80	-8	2,428	-0.33%
2018/11/16	1	21.90	10	21.10	21.90	-9	2,370	-0.38%
2018/11/15	10	20.70	0	0.00	20.90	10	2,274	0.44%
2018/11/14	10	20.75	10	21.10	20.80	0	2,256	0.00%
2018/11/13	0	0.00	50	20.77	20.80	-50	2,259	-2.21%
2018/11/12	0	0.00	8	21.10	21.05	-8	2,297	-0.35%
2018/11/09	0	0.00	21	21.15	21.20	-21	2,321	-0.90%
2018/11/06	2	21.00	0	0.00	21.00	2	2,426	0.08%
2018/11/02	27	21.60	2	21.80	21.40	25	2,549	0.98%
2018/10/30	6	20.64	11	20.63	20.60	-5	2,544	-0.20%
2018/10/29	16	20.16	0	0.00	20.45	16	2,508	0.64%
2018/10/25	1	20.10	10	20.10	20.00	-9	2,613	-0.34%
2018/10/24	0	0.00	6	20.95	21.05	-6	2,603	-0.23%
2018/10/23	1	21.40	0	0.00	21.10	1	2,624	0.04%
2018/10/19	1	21.60	2	21.35	21.20	-1	2,714	-0.04%
2018/10/15	20	22.18	5	22.45	22.00	15	2,695	0.56%
2018/10/12	2	22.08	1	22.30	22.45	1	2,691	0.04%
2018/10/11	2	22.95	4	22.95	22.95	-2	2,724	-0.07%
2018/10/09	10	25.23	19	25.96	25.45	-9	2,708	-0.33%
2018/10/08	2	26.15	9	26.11	26.15	-7	2,631	-0.27%
2018/10/05	3	26.47	3	26.60	26.50	0	2,617	0.00%
2018/10/04	0	0.00	2	27.70	27.25	-2	2,592	-0.08%
2018/10/03	0	0.00	3	27.65	27.55	-3	2,591	-0.12%
2018/10/02	7	28.06	4	28.16	27.95	3	2,632	0.11%
2018/10/01	5	27.60	1	27.45	28.05	4	2,591	0.15%
2018/09/28	12	27.09	0	0.00	27.25	12	2,561	0.47%
2018/09/20	0	0.00	1	27.85	27.75	-1	2,410	-0.04%
2018/09/19	2	28.00	0	0.00	27.75	2	2,418	0.08%
2018/09/18	2	27.93	0	0.00	27.75	2	2,437	0.08%
2018/09/14	2	28.10	0	28.40	28.40	2	2,452	0.08%
2018/09/13	2	28.05	0	0.00	28.20	2	2,454	0.08%
2018/09/12	0	0.00	1	27.55	27.60	-1	2,485	-0.04%
2018/09/10	0	0.00	1	27.10	27.05	-1	2,687	-0.04%
2018/09/07	6	27.68	3	28.12	27.70	3	2,691	0.11%
2018/09/06	1	28.40	0	0.00	28.25	1	2,696	0.04%
2018/09/05	1	28.60	0	0.00	28.60	1	2,744	0.04%
2018/09/04	5	28.65	0	0.00	28.85	5	2,835	0.18%
2018/09/03	7	29.06	3	29.25	28.60	4	2,875	0.14%
2018/08/31	2	28.88	2	28.65	29.25	0	2,797	0.00%
2018/08/30	11	28.35	10	28.48	28.60	1	2,678	0.04%
2018/08/29	5	28.39	13	28.57	28.40	-8	2,701	-0.30%
2018/08/28	0	0.00	11	27.91	28.00	-11	2,668	-0.41%
2018/08/27	0	0.00	17	27.54	27.50	-17	2,956	-0.58%
2018/08/23	0	0.00	1	27.00	27.05	-1	3,150	-0.03%
2018/08/21	1	27.00	2	26.90	27.05	-1	3,187	-0.03%
2018/08/20	15	26.95	0	0.00	26.90	15	3,207	0.47%
2018/08/17	0	0.00	12	27.68	27.45	-12	3,245	-0.37%
2018/08/16	3	26.53	0	0.00	27.10	3	3,218	0.09%
2018/08/15	13	27.07	2	27.10	27.00	11	3,210	0.34%
2018/08/14	5	27.35	0	0.00	27.55	5	3,246	0.15%
2018/08/13	20	28.15	0	0.00	27.70	20	3,268	0.61%
2018/08/10	8	29.16	25	29.04	29.15	-17	3,206	-0.53%
2018/08/09	19	28.75	23	28.85	28.80	-4	3,120	-0.13%
2018/08/08	2	29.18	0	0.00	29.15	2	3,105	0.06%
2018/08/06	2	28.90	11	28.97	28.95	-9	3,107	-0.29%
2018/08/02	20	28.76	0	0.00	28.55	20	3,210	0.62%
2018/08/01	4	29.49	15	29.36	29.30	-11	3,200	-0.34%
2018/07/31	0	0.00	11	28.60	28.90	-11	3,125	-0.35%
2018/07/30	18	28.45	1	28.35	28.50	17	3,174	0.54%
2018/07/27	0	0.00	1	29.20	29.00	-1	3,150	-0.03%
2018/07/26	0	0.00	6	28.60	28.80	-6	3,088	-0.19%
2018/07/25	2	27.70	10	28.25	28.00	-8	3,050	-0.26%
2018/07/23	10	27.15	0	0.00	27.30	10	3,052	0.33%
2018/07/20	1	27.85	1	27.70	27.60	0	3,053	0.00%
2018/07/19	16	27.98	0	0.00	27.75	16	3,056	0.52%
2018/07/18	1	28.30	4	28.30	28.25	-3	3,068	-0.10%
2018/07/17	1	27.60	12	27.90	27.90	-11	3,004	-0.37%
2018/07/13	1	27.80	1	27.90	28.00	0	2,996	0.00%
2018/07/12	3	27.50	1	27.60	27.60	2	2,998	0.07%
2018/07/11	11	27.30	1	27.40	27.25	10	3,014	0.33%
2018/07/10	0	0.00	1	28.10	27.70	-1	3,014	-0.03%
2018/07/09	1	27.30	5	27.55	27.55	-4	2,969	-0.13%
2018/07/06	15	26.90	0	0.00	27.00	15	2,981	0.50%
2018/07/05	10	27.45	0	0.00	27.40	10	2,965	0.34%
2018/07/04	0	0.00	4	27.75	27.60	-4	2,968	-0.13%
2018/07/03	22	28.06	0	0.00	27.60	22	2,968	0.74%
2018/06/28	10	28.30	0	0.00	28.20	10	2,964	0.34%
2018/06/27	2	28.90	0	0.00	28.65	2	3,023	0.07%
2018/06/26	7	28.81	0	0.00	29.00	7	3,000	0.23%
2018/06/22	16	29.77	5	29.90	29.80	11	2,994	0.37%
2018/06/21	8	29.45	15	29.99	30.35	-7	2,983	-0.23%
2018/06/20	33	30.52	12	30.48	29.60	21	2,984	0.70%
2018/06/19	5	30.20	2	29.90	30.20	3	2,875	0.10%
2018/06/15	3	30.75	0	0.00	30.65	3	2,881	0.10%
2018/06/14	0	0.00	9	30.78	30.60	-9	2,873	-0.31%
2018/06/13	14	30.88	0	0.00	30.50	14	2,885	0.49%
2018/06/12	25	30.98	12	31.70	31.35	13	2,876	0.45%
2018/06/11	16	31.18	10	31.20	31.20	6	2,812	0.21%
2018/06/08	1	32.00	2	31.68	31.65	-1	2,811	-0.04%
2018/06/07	1	31.00	5	31.35	31.35	-4	2,678	-0.15%
2018/06/06	10	31.70	4	31.40	31.40	6	2,640	0.23%
2018/06/05	5	31.05	2	31.45	31.20	3	2,628	0.11%
2018/06/04	51	31.92	24	32.23	31.65	27	2,549	1.06%
2018/06/01	0	0.00	5	30.24	30.30	-5	2,257	-0.22%
2018/05/31	1	28.90	0	0.00	28.85	1	2,139	0.05%
2018/05/29	11	28.81	31	29.00	28.75	-20	2,157	-0.93%
2018/05/25	32	29.51	4	29.63	29.50	28	2,242	1.25%
2018/05/22	0	0.00	6	29.15	29.25	-6	2,352	-0.26%
2018/05/21	1	29.05	2	29.03	29.15	-1	2,324	-0.04%
2018/05/17	0	0.00	5	28.20	28.20	-5	2,331	-0.21%
2018/05/16	11	28.05	1	28.30	27.90	10	2,346	0.43%
2018/05/15	2	27.95	2	27.90	27.60	0	2,385	0.00%
2018/05/14	1	27.70	0	0.00	27.95	1	2,503	0.04%
2018/05/11	6	28.00	0	0.00	27.75	6	2,518	0.24%
2018/05/10	4	28.78	2	28.50	28.50	2	2,502	0.08%
2018/05/08	1	28.60	4	28.20	28.20	-3	2,506	-0.12%
2018/05/07	24	27.98	1	28.05	28.00	23	2,537	0.91%
2018/05/02	0	0.00	1	27.05	27.05	-1	2,866	-0.03%
2018/04/30	0	0.00	10	27.00	27.05	-10	2,888	-0.35%
2018/04/27	3	26.18	3	26.15	26.20	0	2,909	0.00%
2018/04/25	1	26.50	0	0.00	26.80	1	2,926	0.03%
2018/04/24	0	0.00	8	26.40	26.25	-8	2,944	-0.27%
2018/04/23	3	27.52	0	0.00	27.30	3	2,950	0.10%
2018/04/19	0	0.00	10	28.15	28.00	-10	3,007	-0.33%
2018/04/18	5	27.54	0	0.00	27.35	5	3,051	0.16%
2018/04/16	4	28.54	0	0.00	28.35	4	3,219	0.12%
2018/04/13	3	28.85	0	0.00	28.70	3	3,268	0.09%
2018/04/12	6	28.53	0	0.00	28.60	6	3,375	0.18%
2018/04/11	1	28.80	3	28.90	28.80	-2	3,421	-0.06%
2018/04/10	7	28.96	1	29.00	28.90	6	3,501	0.17%
2018/04/09	4	28.99	0	0.00	28.85	4	3,713	0.11%
2018/04/02	1	29.30	0	0.00	29.30	1	4,074	0.02%
2018/03/31	2	29.75	0	0.00	29.60	2	4,185	0.05%
2018/03/30	21	29.99	14	29.95	29.90	7	4,279	0.16%
2018/03/29	9	29.15	3	29.25	29.10	6	4,356	0.14%
2018/03/28	8	29.14	1	29.25	29.00	7	4,469	0.16%
2018/03/27	1	29.50	5	29.55	29.45	-4	4,517	-0.09%
2018/03/26	4	29.11	1	29.05	29.10	3	4,586	0.07%
2018/03/23	15	29.06	9	29.34	29.00	6	4,671	0.13%
2018/03/22	7	30.38	2	31.05	30.30	5	4,828	0.10%
2018/03/21	25	30.46	2	30.40	30.50	23	4,818	0.48%
2018/03/19	11	30.31	5	30.35	30.35	6	5,214	0.12%
2018/03/16	15	30.93	15	30.25	30.25	0	5,265	0.00%
2018/03/15	10	30.55	1	30.85	30.80	9	5,355	0.17%
2018/03/14	6	30.26	1	30.70	30.70	5	5,500	0.09%
2018/03/13	11	30.25	2	30.58	30.20	9	5,568	0.16%
2018/03/12	13	30.01	0	0.00	29.80	13	5,707	0.23%
2018/03/09	1	30.20	0	0.00	29.80	1	5,995	0.02%
2018/03/07	10	29.85	0	0.00	29.50	10	6,570	0.15%
2018/03/06	11	29.97	0.3	30.00	29.90	10.7	7,139	0.15%
2018/03/05	14	29.70	0	0.00	29.50	14	7,613	0.18%
2018/03/02	10	29.55	5.1	29.66	29.70	4.9	8,532	0.06%
2018/03/01	5	29.75	0	0.00	30.05	5	9,335	0.05%
2018/02/27	6	29.99	28	30.00	29.55	-22	9,780	-0.22%
2018/02/26	20	29.31	2	29.10	29.25	18	10,582	0.17%
2018/02/23	26	29.81	25	29.53	29.70	1	11,142	0.01%
2018/02/22	12	28.26	4	28.13	28.15	8	11,083	0.07%
2018/02/21	4	27.69	3	27.80	28.10	1	11,123	0.01%
2018/02/12	3	27.05	3	26.98	26.90	0	11,121	0.00%
2018/02/09	3	26.18	0	0.00	26.60	3	11,170	0.03%
2018/02/08	5	27.31	0	0.00	27.30	5	11,187	0.04%
2018/02/07	0	0.00	1	27.90	27.65	-1	11,184	-0.01%
2018/02/06	9	28.62	16	26.90	27.00	-7	11,193	-0.06%
2018/02/05	2	29.63	0	0.00	29.85	2	11,112	0.02%
2018/02/01	5	30.75	1	31.30	30.55	4	11,193	0.04%
2018/01/31	2.3	30.94	14	30.60	30.95	-11.7	11,212	-0.10%
2018/01/30	6	30.20	2	30.20	30.20	4	11,213	0.04%
2018/01/29	6	30.94	12	30.86	30.90	-6	11,289	-0.05%
2018/01/26	24	32.18	20	31.77	31.60	4	11,299	0.04%
2018/01/25	2	31.10	11	31.33	31.00	-9	11,107	-0.08%
2018/01/24	0	0.00	5	30.85	30.85	-5	11,031	-0.05%
2018/01/23	0	0.00	10	30.80	30.65	-10	11,045	-0.09%
2018/01/22	2	30.30	0	0.00	30.25	2	11,088	0.02%
2018/01/18	10	30.58	8	30.45	30.30	2	11,552	0.02%
2018/01/17	5	30.75	0	0.00	30.60	5	11,573	0.04%
2018/01/16	10	30.98	0	0.00	30.95	10	11,591	0.09%
2018/01/15	7	31.01	2	31.00	31.00	5	11,592	0.04%
2018/01/12	4	30.68	11	30.71	30.65	-7	11,600	-0.06%
2018/01/11	4	29.80	1	30.10	29.90	3	11,760	0.03%
2018/01/10	16	30.48	6	30.30	30.20	10	11,766	0.08%
2018/01/09	0	0.00	13	31.40	31.30	-13	11,798	-0.11%
2018/01/08	16	31.28	2	31.43	31.00	14	11,802	0.12%
2018/01/05	5	32.41	0	0.00	32.30	5	11,729	0.04%
2018/01/04	4	32.29	2	32.25	32.20	2	11,692	0.02%
2018/01/03	14	33.51	2	32.55	32.55	12	11,661	0.10%
2018/01/02	1	33.50	14	32.78	33.50	-13	11,490	-0.11%