泰鼎-KY (4927)-富邦-新店券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
35.70
漲跌
▼1.10
漲幅
-2.99%
成交量
2,381張
產業
上市電子零組件類股
489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

泰鼎-KY (4927)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	4	36.50	13	35.96	35.70	-9	2,590	-0.35%
2024/12/16	2	37.15	1	36.90	36.80	1	2,571	0.04%
2024/12/13	4	37.35	12	37.53	37.55	-8	2,614	-0.31%
2024/12/12	13	38.23	3	37.85	37.85	10	2,634	0.38%
2024/12/11	1	38.40	0	0.00	38.25	1	2,627	0.04%
2024/12/10	9	39.28	9	39.39	38.85	0	2,623	0.00%
2024/12/09	2	38.65	0	0.00	38.20	2	2,611	0.08%
2024/12/06	1	39.80	0	0.00	38.90	1	2,606	0.04%
2024/12/05	5	40.48	3	40.05	39.95	2	2,574	0.08%
2024/12/04	0	40.20	0	0.00	40.95	0	2,542	0.00%
2024/12/03	4	40.95	0	0.00	40.25	4	2,481	0.16%
2024/12/02	7	41.54	11	41.21	40.65	-4	2,480	-0.16%
2024/11/29	20	43.08	16	43.08	42.20	4	2,428	0.16%
2024/11/28	21	42.13	13	43.35	43.10	8	2,345	0.34%
2024/11/27	12	41.88	11	42.61	41.40	1	2,106	0.05%
2024/11/26	5	40.23	7	39.83	40.25	-2	1,915	-0.10%
2024/11/25	5	39.31	3	39.62	39.50	2	1,863	0.11%
2024/11/22	6	37.56	0	0.00	37.00	6	1,851	0.32%
2024/11/21	7	38.22	2.1	37.04	38.00	4.9	1,838	0.27%
2024/11/20	11	37.64	20	36.89	37.05	-9	1,818	-0.49%
2024/11/19	2	38.03	0	0.00	37.95	2	1,792	0.11%
2024/11/18	2	38.78	0	0.00	38.60	2	1,774	0.11%
2024/11/15	1	39.70	1	39.00	39.85	0	1,789	0.00%
2024/11/14	4.9	38.80	3	38.47	38.45	1.9	1,792	0.11%
2024/11/12	2	39.85	2	40.30	39.85	0	1,748	0.00%
2024/11/11	3	40.38	0	0.00	40.65	3	1,687	0.18%
2024/11/07	0	0.00	3	41.38	40.75	-3	1,706	-0.18%
2024/11/06	4	40.71	0	0.00	40.25	4	1,702	0.23%
2024/11/05	7	41.35	1	41.80	41.70	6	1,693	0.35%
2024/11/01	1.1	42.40	2	42.23	42.40	-0.9	1,728	-0.05%
2024/10/29	1	44.15	2	44.40	44.15	-1	1,748	-0.06%
2024/10/28	3	46.25	3	45.82	45.45	0	1,734	0.00%
2024/10/25	4	46.04	3	46.12	45.45	1	1,709	0.06%
2024/10/24	3	47.03	4	47.50	47.75	-1	1,661	-0.06%
2024/10/23	3	49.02	0	0.00	48.50	3	1,630	0.18%
2024/10/17	1	52.20	0	0.00	51.70	1	1,605	0.06%
2024/10/15	18	55.54	15	54.01	53.70	3	1,654	0.18%
2024/10/14	11	58.43	2	59.00	59.40	9	1,766	0.51%
2024/10/11	8	55.10	1	53.60	55.50	7	1,789	0.39%
2024/10/07	0	0.00	20	59.45	58.50	-20	1,888	-1.06%
2024/10/04	0	0.00	0.1	57.50	58.20	-0.1	1,850	0.00%
2024/09/27	0	0.00	0.1	56.90	57.50	-0.1	1,828	0.00%
2024/09/26	0	0.00	0	57.50	56.30	0	1,831	0.00%
2024/09/25	1	56.20	0	0.00	55.60	1	1,819	0.05%
2024/09/20	2	56.85	0	0.00	57.40	2	1,825	0.11%
2024/09/19	1	57.70	0	0.00	57.30	1	1,830	0.05%
2024/09/18	2	58.40	2	57.75	57.70	0	1,834	0.00%
2024/09/16	3	60.33	3.1	59.30	59.00	-0.1	1,822	0.00%
2024/09/13	1	58.00	2	56.25	58.10	-1	1,768	-0.06%
2024/09/11	0	0.00	1	52.90	52.60	-1	1,745	-0.06%
2024/09/09	0	0.00	1	54.00	54.40	-1	1,738	-0.06%
2024/09/05	1	55.50	0	0.00	55.40	1	1,732	0.06%
2024/09/04	0	0.00	34	55.32	55.30	-34	1,724	-1.97%
2024/09/03	2	59.55	0	0.00	59.10	2	1,702	0.12%
2024/09/02	1	58.90	3	58.97	59.30	-2	1,707	-0.12%
2024/08/30	2	59.25	11	59.29	59.70	-9	1,692	-0.53%
2024/08/29	11	58.24	1	57.50	58.40	10	1,658	0.60%
2024/08/27	11	56.84	12	56.43	57.10	-1	1,702	-0.06%
2024/08/26	6	56.95	32	56.83	57.10	-26	1,688	-1.54%
2024/08/23	3	53.60	4	53.90	54.10	-1	1,641	-0.06%
2024/08/21	7	52.47	0	0.00	52.70	7	1,653	0.42%
2024/08/20	2	53.80	0	0.00	53.30	2	1,650	0.12%
2024/08/19	9	52.57	0	0.00	52.50	9	1,649	0.55%
2024/08/16	16	55.10	0	0.00	55.00	16	1,629	0.98%
2024/08/15	2	52.40	0	0.00	53.20	2	1,608	0.12%
2024/08/14	3	53.13	0	0.00	52.70	3	1,597	0.19%
2024/08/13	0	0.00	1.1	53.90	53.80	-1.1	1,588	-0.07%
2024/08/12	1	53.60	0	0.00	53.80	1	1,577	0.06%
2024/08/07	0	0.00	0.1	50.15	50.30	-0.1	1,532	0.00%
2024/08/06	0	49.10	3	47.53	49.05	-3	1,519	-0.20%
2024/08/05	10	48.36	9	48.37	46.95	1	1,465	0.07%
2024/08/02	7	53.21	9	52.99	51.60	-2	1,412	-0.14%
2024/08/01	31	54.81	26.1	54.86	55.50	4.9	1,364	0.36%
2024/07/30	23	53.00	26	53.70	53.90	-3	1,346	-0.22%
2024/07/29	0	0.00	2.1	52.45	52.60	-2.1	1,333	-0.15%
2024/07/26	10	50.20	12	51.18	51.50	-2	1,337	-0.15%
2024/07/22	0	52.86	1	52.60	51.90	-1	1,327	-0.07%
2024/07/19	16	52.90	17	52.83	52.50	-1	1,316	-0.08%
2024/07/18	9	50.29	10	50.73	51.60	-1	1,302	-0.08%
2024/07/17	53	53.58	50	53.88	53.10	3	1,279	0.23%
2024/07/16	1	54.00	3	55.17	54.70	-2	1,258	-0.16%
2024/07/15	10	54.65	11	54.03	54.90	-1	1,186	-0.08%
2024/07/12	0	0.00	13.2	52.00	52.00	-13.2	977	-1.35%
2024/07/11	1	47.35	10.1	47.26	47.35	-9.1	901	-1.01%
2024/07/10	2	40.05	6.1	41.63	43.05	-4.1	805	-0.50%
2024/07/08	2	39.68	2.1	39.65	39.75	-0.1	763	-0.01%
2024/07/05	2	38.60	1.1	38.83	39.05	1	756	0.13%
2024/07/04	0	0.00	2.1	38.10	38.15	-2.1	745	-0.28%
2024/07/03	1	38.05	0	0.00	38.05	1	742	0.13%
2024/07/02	1	37.90	1	37.70	37.80	0	743	0.00%
2024/07/01	1	38.35	0	0.00	38.10	1	741	0.13%
2024/06/28	1	39.00	15	38.37	38.70	-14	750	-1.87%
2024/06/27	2	38.18	1	38.00	38.00	1	745	0.13%
2024/06/26	0	0.00	2	38.85	38.65	-2	758	-0.26%
2024/06/25	0	0.00	1	38.70	38.70	-1	768	-0.13%
2024/06/24	4	38.11	1.2	37.91	38.05	2.8	759	0.37%
2024/06/21	6	38.13	0.2	38.28	38.00	5.9	759	0.77%
2024/06/20	0	0.00	0.1	38.35	38.55	-0.1	760	-0.01%
2024/06/19	0	38.50	0	38.20	37.85	0	762	0.00%
2024/06/17	1	38.85	0	0.00	38.90	1	742	0.13%
2024/06/13	0	39.05	0	0.00	38.55	0	756	0.00%
2024/06/12	0	38.90	0	0.00	38.95	0	755	0.00%
2024/06/11	0	39.75	0	0.00	38.90	0	762	0.00%
2024/06/07	1	40.20	0	0.00	39.50	1	784	0.13%
2024/06/06	3	38.95	0	0.00	39.00	3	798	0.38%
2024/05/31	2	40.35	0	0.00	40.00	2	806	0.25%
2024/05/27	3	40.28	0	0.00	40.50	3	797	0.38%
2024/05/23	3	41.05	1	40.90	40.40	2	786	0.25%
2024/05/22	1	41.55	1	41.80	41.75	0	773	0.00%
2024/05/20	1	41.25	0	0.00	41.35	1	755	0.13%
2024/05/17	0	0.00	1	41.40	41.40	-1	754	-0.13%
2024/05/16	3	41.67	0	0.00	41.50	3	748	0.40%
2024/05/14	0	0.00	7	41.24	41.35	-7	748	-0.94%
2024/05/13	1	40.55	6	41.00	40.75	-5	749	-0.67%
2024/05/03	0	0.00	0	42.55	42.20	0	720	0.00%
2024/04/22	0	0.00	2	38.65	38.55	-2	683	-0.29%
2024/04/18	0	0.00	1	39.20	39.50	-1	670	-0.15%
2024/04/17	0	0.00	1	39.50	39.75	-1	670	-0.15%
2024/04/16	0	0.00	1	38.40	38.05	-1	667	-0.15%
2024/04/12	2	39.60	1	39.60	39.35	1	649	0.16%
2024/04/11	1	39.85	0	0.00	39.75	1	643	0.16%
2024/04/10	0	40.30	0	0.00	40.00	0	641	0.00%
2024/04/09	2	39.95	4	39.93	39.90	-2	636	-0.31%
2024/04/08	0	39.50	0	0.00	39.50	0	629	0.00%
2024/04/03	7	39.18	1	39.15	39.00	6	621	0.97%
2024/04/02	1	39.70	5	39.50	39.35	-4	612	-0.65%
2024/04/01	5	40.90	0	0.00	40.25	5	594	0.84%
2024/03/29	0	0.00	3	39.95	40.35	-3	585	-0.51%
2024/03/27	2	40.80	0	0.00	40.60	2	552	0.37%
2024/03/26	4	41.80	2	41.35	40.70	2	545	0.37%
2024/03/25	0	42.05	0	0.00	42.20	0	534	0.00%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/20	0	0.00	1	41.25	41.00	-1	519	-0.19%
2024/03/14	1	40.85	0	0.00	41.25	1	474	0.21%
2024/03/13	3	41.47	2	40.65	40.20	1	459	0.22%
2024/03/12	11	42.27	0	0.00	42.15	11	426	2.58%
2024/03/08	2	43.10	1	43.00	42.35	1	378	0.26%
2024/03/07	1	44.00	1	45.00	43.60	0	358	0.00%
2024/03/06	31	45.41	30	44.30	43.75	1	336	0.31%
2024/03/05	1	43.75	0	0.00	42.90	1	301	0.34%
2024/03/04	21	45.50	21	44.36	44.65	0	272	0.00%
2024/03/01	40	46.00	40	45.38	45.45	0	258	0.00%
2024/02/29	1.1	45.73	0	0.00	45.90	1.1	244	0.44%
2024/02/20	2	49.95	5	49.90	49.70	-3	222	-1.35%
2024/02/19	0	0.00	1	50.50	50.40	-1	220	-0.45%
2024/02/15	5	48.44	0	0.00	49.65	5	221	2.26%
2024/02/05	3	46.80	2	47.00	47.00	1	211	0.47%
2024/01/26	2	48.00	0	0.00	48.35	2	236	0.85%
2024/01/24	0.1	49.15	0	0.00	48.70	0.1	247	0.04%
2024/01/04	10	49.70	1	49.80	49.75	9	351	2.56%
2023/12/28	1	49.80	2	50.05	50.00	-1	407	-0.25%
2023/12/21	0	0.00	1	50.00	49.80	-1	431	-0.23%
2023/12/18	5	50.20	0	0.00	50.20	5	438	1.14%
2023/12/08	0	0.00	2	50.40	50.70	-2	491	-0.41%
2023/12/07	2	49.90	0	0.00	49.60	2	498	0.40%
2023/12/06	3	50.50	0	0.00	50.50	3	511	0.59%
2023/12/05	2	50.80	3	49.90	50.80	-1	519	-0.19%
2023/11/30	1	50.40	0	0.00	50.50	1	594	0.17%
2023/11/24	4	50.00	0	0.00	50.10	4	653	0.61%
2023/11/21	0	0.00	0	50.50	50.10	0	650	-0.01%
2023/11/17	2	48.60	0	0.00	48.60	2	650	0.31%
2023/11/15	0	0.00	1	48.00	48.10	-1	664	-0.15%
2023/11/13	6	46.97	0	0.00	47.30	6	675	0.89%
2023/11/07	0.1	49.20	0	0.00	48.00	0.1	742	0.01%
2023/11/03	0	0.00	3	48.60	48.60	-3	745	-0.40%
2023/11/02	0	0.00	1	46.95	46.90	-1	749	-0.13%
2023/11/01	3	45.76	0	0.00	45.60	3	760	0.40%
2023/10/27	1	47.15	0	0.00	46.85	1	768	0.13%
2023/10/25	3	49.18	0	0.00	49.10	3	759	0.39%
2023/10/24	1	49.90	1	49.90	49.90	0	754	0.00%
2023/10/20	10	50.10	0	0.00	49.95	10	762	1.31%
2023/10/19	0	0.00	1	51.60	51.50	-1	756	-0.13%
2023/10/12	0	0.00	2	53.30	53.50	-2	821	-0.24%
2023/10/11	1	53.10	0	0.00	52.50	1	842	0.12%
2023/10/06	4	53.15	4	53.30	52.70	0	861	0.00%
2023/10/02	0	0.00	1	57.90	57.80	-1	890	-0.11%
2023/09/27	0	0.00	1	56.00	55.00	-1	1,018	-0.10%
2023/09/19	6	58.50	6	58.55	58.50	0	1,193	0.00%
2023/09/18	0	0.00	4	58.38	58.00	-4	1,194	-0.33%
2023/09/15	0	0.00	1	57.50	57.50	-1	1,178	-0.08%
2023/09/14	1	56.70	0	0.00	56.80	1	1,187	0.08%
2023/09/11	21	55.91	0	0.00	55.10	21	1,192	1.76%
2023/09/07	1	55.90	0	0.00	56.10	1	1,204	0.08%
2023/09/06	3	57.43	1	58.00	57.00	2	1,200	0.17%
2023/09/05	1	59.80	0	0.00	60.10	1	1,176	0.08%
2023/09/04	0	0.00	3	58.30	58.80	-3	1,174	-0.26%
2023/08/31	1	57.30	0	0.00	57.10	1	1,245	0.08%
2023/08/30	1	56.70	5	56.98	56.60	-4	1,275	-0.31%
2023/08/29	1	54.00	0	0.00	54.00	1	1,264	0.08%
2023/08/28	0	52.70	5	52.80	53.00	-5	1,275	-0.39%
2023/08/14	3	54.70	0	0.00	54.60	3	1,451	0.21%
2023/08/10	1	61.60	0	0.00	61.60	1	1,478	0.07%
2023/08/08	0	0.00	10	61.95	62.10	-10	1,469	-0.68%
2023/08/07	0	0.00	5	61.50	61.00	-5	1,463	-0.34%
2023/08/02	5	59.20	0	0.00	58.20	5	1,450	0.34%
2023/08/01	5	61.10	1	61.60	61.40	4	1,449	0.28%
2023/07/31	0	0.00	10	63.00	62.00	-10	1,445	-0.69%
2023/07/27	0	0.00	1	62.80	63.10	-1	1,432	-0.07%
2023/07/26	2	61.85	0	0.00	61.90	2	1,431	0.14%
2023/07/25	0	0.00	2	63.90	63.40	-2	1,429	-0.14%
2023/07/21	5	63.08	0	0.00	63.20	5	1,433	0.35%
2023/07/20	0	0.00	1	65.40	65.10	-1	1,449	-0.07%
2023/07/19	0	0.00	1	66.20	63.90	-1	1,450	-0.07%
2023/07/17	1	66.20	1	67.30	67.40	0	1,444	0.00%
2023/07/14	1	66.00	0	0.00	66.00	1	1,433	0.07%
2023/07/13	1	67.00	0	0.00	67.10	1	1,439	0.07%
2023/07/11	0	0.00	2	66.90	66.90	-2	1,426	-0.14%
2023/07/05	3	68.00	1	68.00	67.80	2	1,583	0.13%
2023/07/04	1	68.02	12	67.09	70.20	-11	1,531	-0.72%
2023/06/30	0	0.00	2	62.30	63.20	-2	1,386	-0.14%
2023/06/29	0	0.00	1	60.90	61.20	-1	1,386	-0.07%
2023/06/28	1	60.30	0	0.00	60.00	1	1,381	0.07%
2023/06/27	2	59.60	0	0.00	59.60	2	1,384	0.14%
2023/06/16	0	0.00	1	62.40	62.30	-1	1,377	-0.07%
2023/06/15	1	62.90	0	0.00	63.10	1	1,374	0.07%
2023/06/14	3	62.60	5	62.20	62.20	-2	1,365	-0.15%
2023/06/13	0	0.00	6	64.35	63.50	-6	1,352	-0.44%
2023/06/12	0	0.00	1	64.20	64.20	-1	1,356	-0.07%
2023/06/08	1	64.70	3	65.10	64.70	-2	1,344	-0.15%
2023/06/07	0	0.00	3	63.90	64.70	-3	1,344	-0.22%
2023/06/06	6	65.00	4	65.77	64.80	2	1,326	0.15%
2023/06/05	3	63.80	9	63.21	63.80	-6	1,275	-0.47%
2023/06/01	2	62.55	5	62.72	62.20	-3	1,257	-0.24%
2023/05/31	15	62.64	3	62.63	63.00	12	1,256	0.96%
2023/05/29	1	61.90	6	60.90	60.80	-5	1,232	-0.41%
2023/05/26	0	0.00	1	60.70	60.80	-1	1,213	-0.08%
2023/05/23	1	61.60	0	0.00	61.40	1	1,262	0.08%
2023/05/22	0	0.00	2	61.15	61.50	-2	1,318	-0.15%
2023/05/19	1	59.70	1	59.80	59.60	0	1,270	0.00%
2023/05/18	1	59.30	1	59.70	59.10	0	1,261	0.00%
2023/05/17	1	59.20	0	60.00	59.70	1	1,244	0.08%
2023/05/12	1	55.00	0	0.00	55.50	1	1,198	0.08%
2023/05/05	0	0.00	0	55.00	54.50	0	1,221	0.00%
2023/05/02	3	54.70	0	0.00	54.90	3	1,263	0.24%
2023/04/27	0	54.70	0	0.00	54.30	0	1,263	0.00%
2023/04/26	1	53.50	5	54.50	54.30	-4	1,256	-0.32%
2023/04/25	0	0.00	35	55.05	53.90	-35	1,252	-2.80%
2023/04/21	0	0.00	57	56.49	56.70	-57	1,227	-4.64%
2023/04/20	0	0.00	2	58.85	58.40	-2	1,207	-0.17%
2023/04/19	2	60.00	1	59.80	59.80	1	1,203	0.08%
2023/04/18	2	61.75	0	0.00	60.40	2	1,192	0.17%
2023/04/17	0	0.00	2	61.30	61.40	-2	1,171	-0.17%
2023/04/14	1	62.00	4	61.78	61.70	-3	1,163	-0.26%
2023/04/13	7	63.20	7	61.71	61.50	0	1,151	0.00%
2023/04/12	13	62.38	3	62.67	63.60	10	1,060	0.94%
2023/04/11	7	61.70	0	0.00	62.10	7	976	0.72%
2023/04/10	1	58.50	0	0.00	59.00	1	898	0.11%
2023/04/07	1	60.20	1	60.30	59.80	0	893	0.00%
2023/04/06	0	0.00	2	58.85	60.10	-2	873	-0.23%
2023/03/31	2	59.45	0	0.00	59.20	2	868	0.23%
2023/03/27	0	0.00	1	60.70	60.40	-1	880	-0.11%
2023/03/16	1	55.80	0	0.00	56.00	1	932	0.11%
2023/03/15	1	56.50	0	0.00	56.50	1	950	0.11%
2023/03/14	2	57.30	0	0.00	57.00	2	982	0.20%
2023/03/13	4	57.73	0	0.00	58.60	4	996	0.40%
2023/03/10	2	59.15	1	60.00	59.00	1	1,031	0.10%
2023/03/09	2	60.95	0	0.00	60.80	2	1,055	0.19%
2023/03/08	1	61.20	0	0.00	61.20	1	1,091	0.09%
2023/03/06	0	0.00	1	61.90	61.90	-1	1,232	-0.08%
2023/03/03	1	58.60	0	0.00	59.40	1	1,250	0.08%
2023/03/01	2	58.50	1	58.30	58.70	1	1,338	0.07%
2023/02/24	8	61.94	0	0.00	61.10	8	1,335	0.60%
2023/02/22	1	62.50	0	0.00	62.30	1	1,384	0.07%
2023/02/20	0	65.10	2.1	64.78	64.90	-2	1,384	-0.15%
2023/02/07	0	0.00	1	60.30	60.60	-1	1,818	-0.05%
2023/02/06	0	60.00	0	0.00	59.80	0	1,853	0.00%
2023/01/31	0	0.00	1	58.40	58.10	-1	1,855	-0.05%
2023/01/30	0	0.00	0.1	56.50	56.70	-0.1	1,860	0.00%
2023/01/11	0	0.00	2	56.00	56.20	-2	2,051	-0.10%
2023/01/05	0	0.00	2	54.00	53.80	-2	2,158	-0.09%
2023/01/04	0	0.00	1	53.30	53.50	-1	2,166	-0.05%
2022/12/27	2	55.00	6	55.10	54.90	-4	2,280	-0.18%
2022/12/23	10	54.34	5	54.92	54.50	5	2,306	0.22%
2022/12/20	1	55.10	0	0.00	55.10	1	2,360	0.04%
2022/12/16	1	57.80	10	57.50	57.50	-9	2,412	-0.37%
2022/12/13	5	58.90	0	0.00	59.20	5	2,423	0.21%
2022/12/07	0	0.00	1	59.40	58.50	-1	2,530	-0.04%
2022/12/06	1	59.30	0	0.00	59.50	1	2,550	0.04%
2022/12/05	1	60.70	0	0.00	61.00	1	2,535	0.04%
2022/12/02	0	0.00	0.1	60.55	60.80	-0.1	2,533	0.00%
2022/12/01	0	0.00	2	60.55	60.10	-2	2,520	-0.08%
2022/11/30	3	59.00	4	59.98	59.90	-1	2,559	-0.04%
2022/11/29	40	59.20	0	0.00	59.50	40	2,584	1.55%
2022/11/28	2	60.20	3	59.73	59.30	-1	2,579	-0.04%
2022/11/25	7	57.03	2	57.80	57.00	5	2,496	0.20%
2022/11/24	23	57.92	22	56.60	58.40	1	2,494	0.04%
2022/11/22	10	55.10	17	55.52	55.80	-7	2,503	-0.28%
2022/11/21	3	54.60	3	55.10	54.30	0	2,511	0.00%
2022/11/18	13.1	56.04	10	55.36	55.30	3.1	2,529	0.12%
2022/11/17	14	55.34	10.1	55.96	55.90	3.9	2,533	0.15%
2022/11/16	5	54.40	7	55.11	55.20	-2	2,568	-0.08%
2022/11/15	10	53.90	18	54.58	54.80	-8	2,672	-0.30%
2022/11/14	0.1	53.00	10	54.07	54.20	-9.9	2,894	-0.34%
2022/11/11	27	53.61	15	53.71	53.10	12	2,889	0.42%
2022/11/10	2	54.90	0	0.00	55.10	2	2,772	0.07%
2022/11/09	2	55.90	4	55.18	55.90	-2	2,749	-0.07%
2022/11/08	5	54.44	20	54.38	54.40	-15	2,707	-0.55%
2022/11/07	29.1	53.25	7	53.67	53.50	22.1	2,618	0.84%
2022/11/04	18	53.23	2	54.20	53.50	16	2,589	0.62%
2022/11/03	0	0.00	13	52.79	53.10	-13	2,522	-0.52%
2022/11/02	21	52.39	5	52.50	51.90	16	2,493	0.64%
2022/11/01	0	0.00	5	50.00	50.70	-5	2,461	-0.20%
2022/10/31	1	49.35	10	49.05	49.40	-9	2,456	-0.37%
2022/10/28	5	48.65	0	0.00	48.30	5	2,476	0.20%
2022/10/27	1	49.20	5	49.35	49.35	-4	2,476	-0.16%
2022/10/26	6	49.38	1	48.20	48.20	5	2,471	0.20%
2022/10/25	10	50.65	0	0.00	50.00	10	2,459	0.41%
2022/10/24	5	51.50	10	51.95	51.00	-5	2,442	-0.20%
2022/10/21	5	50.20	5	51.10	50.30	0	2,409	0.00%
2022/10/19	21	52.24	21	52.57	51.60	0	2,364	0.00%
2022/10/18	0	0.00	6	51.00	51.50	-6	2,275	-0.26%
2022/10/17	5	48.05	5	48.85	49.45	0	2,245	0.00%
2022/10/14	0	0.00	10	49.10	49.15	-10	2,239	-0.45%
2022/10/13	10	49.30	0	0.00	46.25	10	2,233	0.45%
2022/10/12	0	0.00	5	49.85	49.55	-5	2,202	-0.23%
2022/10/11	10	49.73	0	0.00	48.85	10	2,200	0.45%
2022/10/07	11	52.57	20	52.75	52.60	-9	2,173	-0.41%
2022/10/06	8	52.06	0	0.00	52.20	8	2,177	0.37%
2022/10/05	10	51.95	10	52.65	51.70	0	2,183	0.00%
2022/10/04	0	0.00	13	51.03	51.40	-13	2,170	-0.60%
2022/09/29	0	0.00	1	49.80	49.80	-1	2,182	-0.05%
2022/09/28	0	0.00	1	51.60	49.50	-1	2,208	-0.05%
2022/09/22	12	55.69	5	56.30	55.70	7	2,257	0.31%
2022/09/21	2	57.10	0	0.00	56.80	2	2,245	0.09%
2022/09/20	6	57.30	2	57.80	57.80	4	2,247	0.18%
2022/09/16	19	59.39	0	0.00	58.90	19	2,240	0.85%
2022/09/15	5	59.90	25.1	59.46	60.30	-20.1	2,236	-0.90%
2022/09/14	11	57.64	0	0.00	58.00	11	2,206	0.50%
2022/09/13	20	58.85	22	58.94	58.90	-2	2,210	-0.09%
2022/09/12	26	57.86	0	0.00	58.00	26	2,208	1.18%
2022/09/07	0	0.00	0	57.10	56.60	0	2,244	0.00%
2022/09/06	2	59.25	1	60.40	58.10	1	2,278	0.04%
2022/09/05	1	57.90	2	57.90	57.80	-1	2,240	-0.04%
2022/09/02	2	61.20	2	60.90	60.90	0	2,251	0.00%
2022/08/31	2	61.05	0.1	61.10	61.80	1.9	2,218	0.08%
2022/08/30	11.1	60.44	2	61.65	61.10	9.1	2,198	0.41%
2022/08/29	2	58.80	0	0.00	59.20	2	2,140	0.09%
2022/08/26	3	60.33	4	60.33	60.60	-1	2,130	-0.05%
2022/08/25	4.1	59.23	19	59.00	59.00	-14.9	2,116	-0.70%
2022/08/24	5	59.78	1	59.90	58.90	4	2,111	0.19%
2022/08/23	10	61.21	0	0.00	60.90	10	2,081	0.48%
2022/08/22	7	63.97	9	63.59	62.80	-2	2,037	-0.10%
2022/08/19	29	60.23	12	60.45	62.30	17	1,915	0.89%
2022/08/18	1	61.00	1	61.90	61.90	0	1,693	0.00%
2022/08/17	8	56.43	0	0.00	56.30	8	1,708	0.47%
2022/08/16	5	57.14	0.1	57.30	56.80	5	1,730	0.29%
2022/08/15	1	58.20	1	57.80	58.20	0	1,729	0.00%
2022/08/11	1	55.80	0	0.00	55.80	1	1,787	0.06%
2022/08/09	1	54.10	0	0.00	55.70	1	1,793	0.06%
2022/08/03	1	56.70	0	0.00	56.60	1	1,760	0.06%
2022/08/02	1	58.40	0	0.00	57.70	1	1,791	0.06%
2022/08/01	1.1	59.65	0	0.00	59.70	1.1	1,819	0.06%
2022/07/29	3	60.97	0	0.00	61.00	3	1,859	0.16%
2022/07/26	3	61.70	0	0.00	61.10	3	1,980	0.15%
2022/07/25	0	0.00	12	62.90	63.10	-12	1,990	-0.60%
2022/07/22	2	63.60	1	63.70	63.30	1	1,996	0.05%
2022/07/21	1	63.60	0	0.00	64.20	1	2,010	0.05%
2022/07/19	0	63.00	0	0.00	62.30	0	2,122	0.00%
2022/07/15	0	0.00	24	61.93	62.50	-24	2,303	-1.04%
2022/07/14	1	62.00	1	62.40	62.30	0	2,321	0.00%
2022/07/13	1	59.50	0	0.00	59.00	1	2,314	0.04%
2022/07/11	1	62.10	0	0.00	62.20	1	2,306	0.04%
2022/07/07	12	62.60	0	0.00	64.30	12	2,330	0.51%
2022/07/06	1	62.40	0	0.00	61.80	1	2,326	0.04%
2022/07/05	21	60.52	0	0.00	64.70	21	2,343	0.90%
2022/07/01	4	66.85	1	68.30	65.60	3	2,296	0.13%
2022/06/30	2	70.20	0	0.00	69.30	2	2,309	0.09%
2022/06/27	0	0.00	2	73.90	74.00	-2	2,560	-0.08%
2022/06/16	1	74.50	0	0.00	74.50	1	3,133	0.03%
2022/06/15	2	76.20	0	0.00	75.70	2	3,125	0.06%
2022/06/10	4	83.25	0	0.00	83.20	4	3,034	0.13%
2022/06/09	2	84.00	0	0.00	83.90	2	3,029	0.07%
2022/06/08	2	85.50	0	0.00	85.50	2	3,016	0.07%
2022/06/02	4	88.45	0	0.00	88.10	4	3,112	0.13%
2022/06/01	1	91.00	0	0.00	89.80	1	3,228	0.03%
2022/05/27	1	88.60	0	0.00	87.20	1	3,390	0.03%
2022/05/24	0	0.00	1	92.20	88.60	-1	3,449	-0.03%
2022/05/23	1	93.50	0	0.00	91.70	1	3,458	0.03%
2022/05/20	2	92.20	2	93.20	92.90	0	3,490	0.00%
2022/05/19	0	0.00	1	91.30	91.70	-1	3,504	-0.03%
2022/05/16	2	94.40	2	94.75	93.70	0	3,553	0.00%
2022/05/10	1	96.80	0	0.00	95.20	1	3,762	0.03%
2022/05/09	3	99.17	4	98.68	97.20	-1	3,928	-0.03%
2022/05/06	10	100.40	10	100.34	99.70	0	4,134	0.00%
2022/05/05	10.5	101.09	11	102.68	104.00	-0.5	4,176	-0.01%
2022/05/04	0.5	99.99	6	100.00	100.00	-5.5	4,157	-0.13%
2022/04/29	0	0.00	16	95.41	95.40	-16	4,268	-0.37%
2022/04/28	0	0.00	4	93.95	93.90	-4	4,311	-0.09%
2022/04/27	1	92.00	2	93.30	94.00	-1	4,363	-0.02%
2022/04/26	9.2	92.95	14	94.20	94.30	-4.8	4,393	-0.11%
2022/04/25	6	92.60	9	94.14	94.80	-3	4,461	-0.07%
2022/04/22	25	100.29	18	94.61	94.50	7	4,492	0.16%
2022/04/21	8	105.00	2	104.75	105.00	6	4,436	0.14%
2022/04/20	4.7	104.68	4	103.63	105.00	0.7	4,574	0.01%
2022/04/19	8.3	102.20	7	102.14	102.50	1.3	4,680	0.03%
2022/04/18	11	99.02	11	99.95	99.60	0	4,803	0.00%
2022/04/15	5	100.70	9	100.78	99.40	-4	4,935	-0.08%
2022/04/14	0	0.00	10	103.50	103.50	-10	5,053	-0.20%
2022/04/13	11	103.50	2	102.25	103.50	9	5,261	0.17%
2022/04/12	2	99.10	4	100.61	102.00	-2	5,471	-0.04%
2022/04/11	3	98.67	3.3	99.03	98.80	-0.3	5,549	-0.01%
2022/04/07	2	101.50	6	102.67	102.00	-4	5,729	-0.07%
2022/04/06	5	103.00	12.5	102.24	103.00	-7.5	5,870	-0.13%
2022/04/01	20.3	105.20	3	103.50	103.50	17.3	5,968	0.29%
2022/03/31	2	108.00	2	106.00	106.00	0	6,026	0.00%
2022/03/30	0	0.00	1.1	107.00	105.50	-1.1	6,178	-0.02%
2022/03/29	5	105.40	2	104.50	105.50	3	6,384	0.05%
2022/03/28	2.1	101.67	15	100.97	105.50	-12.9	6,557	-0.20%
2022/03/25	14	106.50	5	108.00	104.50	9	6,734	0.13%
2022/03/24	11.5	105.48	14	104.93	107.50	-2.5	6,998	-0.04%
2022/03/23	16	103.47	2	105.00	102.50	14	7,083	0.20%
2022/03/22	5	99.68	12	101.04	102.50	-7	7,145	-0.10%
2022/03/21	21	96.87	6	97.22	97.50	15	7,026	0.21%
2022/03/17	3	91.70	3	93.00	93.70	0	7,026	0.00%
2022/03/15	1	90.60	1	90.10	89.40	0	7,060	0.00%
2022/03/14	2	93.20	10	93.30	93.60	-8	7,065	-0.11%
2022/03/09	1	91.30	0	0.00	91.80	1	7,342	0.01%
2022/03/08	0	0.00	0.1	91.50	89.60	-0.1	7,673	0.00%
2022/03/07	1	92.00	0	0.00	90.80	1	7,944	0.01%
2022/03/04	1	94.80	0	0.00	92.30	1	8,202	0.01%
2022/03/03	10	97.05	5	96.00	96.00	5	8,209	0.06%
2022/03/02	4	98.73	0	0.00	98.60	4	8,153	0.05%
2022/03/01	2	99.95	1	99.90	99.90	1	8,161	0.01%
2022/02/25	5	101.10	2	99.05	99.40	3	8,214	0.04%
2022/02/24	1	102.00	4	100.15	100.50	-3	8,294	-0.04%
2022/02/23	0	0.00	1	102.00	104.00	-1	8,512	-0.01%
2022/02/22	4	101.50	3	103.50	101.00	1	8,698	0.01%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/18	1	102.50	1	103.00	103.00	0	8,839	0.00%
2022/02/17	2	105.50	3	104.50	104.00	-1	8,972	-0.01%
2022/02/16	1	105.00	3	105.19	105.50	-2	9,115	-0.02%
2022/02/15	3	104.00	0	0.00	102.00	3	9,329	0.03%
2022/02/14	3	106.17	2	101.75	102.00	1	9,571	0.01%
2022/02/11	3	106.17	13	107.00	107.00	-10	9,870	-0.10%
2022/02/10	1	106.50	4	105.38	104.50	-3	10,054	-0.03%
2022/02/09	1	106.00	0	0.00	105.50	1	10,128	0.01%
2022/02/08	8	106.63	0	110.00	105.50	8	10,138	0.08%
2022/02/07	5	117.50	1	112.50	117.00	4	10,163	0.04%
2022/01/26	1	116.00	0	0.00	113.50	1	10,170	0.01%
2022/01/25	3	119.16	7	117.50	115.00	-4	10,232	-0.04%
2022/01/24	1	120.00	1	116.50	119.00	0	10,245	0.00%
2022/01/21	3	120.83	4	121.50	121.00	-1	10,262	-0.01%
2022/01/20	2	122.50	5	125.20	125.50	-3	10,259	-0.03%
2022/01/19	5	124.40	6	123.33	124.50	-1	10,282	-0.01%
2022/01/18	15	128.70	5	126.50	123.00	10	10,409	0.10%
2022/01/17	4	122.25	3	124.83	127.50	1	10,437	0.01%
2022/01/14	3	124.67	9	125.39	126.00	-6	10,538	-0.06%
2022/01/13	2	122.75	7.4	120.23	122.50	-5.4	10,540	-0.05%
2022/01/12	2	128.00	2	125.25	126.50	0	10,553	0.00%
2022/01/11	2	127.25	9	130.83	129.00	-7	10,539	-0.07%
2022/01/10	13	131.19	11	126.77	129.00	2	10,515	0.02%
2022/01/07	2	134.25	2	125.50	125.00	0	10,675	0.00%
2022/01/06	13.3	133.54	17	133.85	137.00	-3.7	10,737	-0.03%
2022/01/05	8.1	135.35	3.6	127.25	128.50	4.5	10,568	0.04%
2022/01/04	3.1	132.15	2	133.00	132.50	1.1	10,402	0.01%
2022/01/03	3.6	131.81	7.2	135.21	134.50	-3.6	10,361	-0.03%
2021/12/30	4	130.25	6	130.92	130.50	-2	10,330	-0.02%
2021/12/29	1	127.50	2	127.25	129.00	-1	10,231	-0.01%
2021/12/28	4	124.50	5.2	126.83	127.00	-1.2	10,118	-0.01%
2021/12/27	3	121.83	3	121.83	124.00	0	10,047	0.00%
2021/12/24	4.4	124.93	52	123.59	123.00	-47.6	10,005	-0.48%
2021/12/23	7	123.86	27.2	126.92	129.00	-20.2	9,825	-0.21%
2021/12/22	12	118.67	14	117.14	117.50	-2	9,611	-0.02%
2021/12/21	23	116.59	5	116.80	118.00	18	9,542	0.19%
2021/12/20	9	113.67	17	115.38	114.00	-8	9,781	-0.08%
2021/12/17	3	105.67	9.3	107.14	108.00	-6.3	9,552	-0.07%
2021/12/16	10	99.89	13	102.00	102.50	-3	9,333	-0.03%
2021/12/15	2	97.00	0	0.00	96.00	2	9,206	0.02%
2021/12/14	0	0.00	4	94.75	94.20	-4	9,242	-0.04%
2021/12/13	0.1	96.34	2	96.60	95.20	-1.9	9,303	-0.02%
2021/12/10	0	0.00	1	95.50	95.10	-1	9,540	-0.01%
2021/12/09	1.1	96.36	0	0.00	95.00	1.1	9,626	0.01%
2021/12/08	5	95.98	0	0.00	95.40	5	9,715	0.05%
2021/12/07	2.2	94.27	0	0.00	93.60	2.2	10,136	0.02%
2021/12/06	1.2	95.87	0	0.00	95.60	1.2	10,457	0.01%
2021/12/03	13	96.38	10	96.47	96.30	3	10,554	0.03%
2021/12/02	5	99.04	61	99.94	98.30	-56	10,616	-0.53%
2021/12/01	66	104.93	41	105.94	103.00	25	10,358	0.24%
2021/11/30	37	111.49	36.4	112.82	114.00	0.6	10,353	0.01%
2021/11/29	0	0.00	4	99.50	104.00	-4	10,326	-0.04%
2021/11/26	1	103.00	6	99.32	101.50	-5	10,376	-0.05%
2021/11/25	0	0.00	8	102.50	100.00	-8	10,365	-0.08%
2021/11/24	0	0.00	1	101.00	101.50	-1	10,336	-0.01%
2021/11/23	11	100.82	28	99.88	99.00	-17	10,249	-0.17%
2021/11/22	15	104.57	5	106.20	102.50	10	10,121	0.10%
2021/11/19	13	105.81	10	106.60	103.00	3	9,883	0.03%
2021/11/18	5.2	101.44	3	103.33	103.00	2.2	9,661	0.02%
2021/11/17	2	102.00	1	101.50	103.00	1	9,585	0.01%
2021/11/16	16.1	98.46	11	98.36	100.50	5.1	9,481	0.05%
2021/11/15	6	103.50	15.1	104.10	103.50	-9.1	9,310	-0.10%
2021/11/12	13	100.80	14	100.65	98.90	-1	9,148	-0.01%
2021/11/11	15	98.60	21	100.38	101.50	-6	8,880	-0.07%
2021/11/10	7	91.96	14.1	92.21	92.30	-7	8,609	-0.08%
2021/11/09	12	90.22	15.2	91.61	93.60	-3.2	8,228	-0.04%
2021/11/08	5	85.38	2	85.45	85.10	3	7,972	0.04%
2021/11/05	5	83.48	3	82.33	85.00	2	7,842	0.03%
2021/11/04	29.1	84.43	28.2	84.05	84.80	0.9	7,630	0.01%
2021/11/03	0	0.00	5.1	79.00	79.90	-5.1	7,371	-0.07%
2021/11/02	14.1	77.38	7	77.24	76.30	7.1	7,284	0.10%
2021/11/01	8	79.44	3	79.73	80.00	5	7,196	0.07%
2021/10/29	13	77.63	14	76.25	78.00	-1	7,122	-0.01%
2021/10/28	4	74.38	2	74.50	74.40	2	7,055	0.03%
2021/10/27	1	75.30	8	76.16	75.60	-7	7,006	-0.10%
2021/10/26	6	75.55	7.2	75.64	75.10	-1.2	6,952	-0.02%
2021/10/25	5.5	78.15	8	77.91	77.50	-2.5	6,781	-0.04%
2021/10/22	45	81.89	15	80.92	80.80	30	6,653	0.45%
2021/10/21	7	79.43	6	77.78	78.20	1	6,455	0.02%
2021/10/20	3.1	78.28	15	77.94	77.90	-12	6,355	-0.19%
2021/10/19	2	77.50	1	78.50	78.50	1	6,208	0.02%
2021/10/15	32	76.24	47	76.09	76.00	-15	6,050	-0.25%
2021/10/14	37	73.54	24	73.22	73.90	13	5,766	0.23%
2021/10/13	0	0.00	2	71.50	70.80	-2	5,597	-0.04%
2021/10/12	5	71.50	2	71.85	72.00	3	5,590	0.05%
2021/10/08	3	71.63	13	70.98	70.80	-10	5,584	-0.18%
2021/10/07	8	70.26	4	70.93	70.80	4	5,641	0.07%
2021/10/06	2	68.55	8	68.28	68.70	-6	5,580	-0.11%
2021/10/05	6	67.58	1	67.00	68.70	5	5,539	0.09%
2021/10/01	15	66.92	12	65.99	65.10	3	5,413	0.06%
2021/09/30	6	68.68	3	70.00	68.00	3	5,326	0.06%
2021/09/29	1	70.40	1	69.70	69.50	0	5,269	0.00%
2021/09/28	21	73.68	8	72.94	72.60	13	5,202	0.25%
2021/09/27	48	74.41	38	74.15	73.10	10	5,041	0.20%
2021/09/24	12	70.63	14	70.89	71.30	-2	4,553	-0.04%
2021/09/23	10	68.87	13	68.91	69.00	-3	4,403	-0.07%
2021/09/22	1	69.30	11	68.97	68.30	-10	4,354	-0.23%
2021/09/17	3	68.60	14	68.06	68.70	-11	4,283	-0.26%
2021/09/16	12	66.76	7	68.19	67.00	5	4,227	0.12%
2021/09/15	22	67.80	36.2	67.87	68.90	-14.2	4,143	-0.34%
2021/09/14	3	71.00	1.1	71.81	70.30	1.9	3,902	0.05%
2021/09/13	15.1	73.25	16	72.90	73.00	-0.9	3,808	-0.02%
2021/09/10	33	72.58	34	72.59	73.10	-1	3,676	-0.03%
2021/09/09	70	70.96	62	71.29	71.50	8	3,227	0.25%
2021/09/08	18	67.09	17	66.34	66.80	1	2,827	0.04%
2021/09/07	55	68.01	72	68.64	69.90	-17	2,656	-0.64%
2021/09/06	12	68.31	38	67.99	68.40	-26	2,407	-1.08%
2021/09/03	12	69.77	20	69.99	70.50	-8	2,298	-0.35%
2021/09/02	60	68.28	32	68.34	68.60	28	1,979	1.41%
2021/09/01	25	66.08	12	65.88	65.80	13	1,608	0.81%
2021/08/25	0	0.00	1	58.70	60.70	-1	1,433	-0.07%
2021/08/19	3	54.50	0	0.00	54.40	3	1,433	0.21%
2021/08/13	0	0.00	5	56.52	55.60	-5	1,486	-0.34%
2021/08/12	1	57.50	0	0.00	57.70	1	1,501	0.07%
2021/08/11	1	57.90	4	57.35	57.30	-3	1,563	-0.19%
2021/08/09	1	60.40	1	60.10	59.80	0	1,666	0.00%
2021/08/06	0	0.00	1	60.40	61.00	-1	1,715	-0.06%
2021/08/05	4	61.68	0	0.00	60.40	4	1,783	0.22%
2021/08/03	0	0.00	1	59.60	59.70	-1	1,905	-0.05%
2021/07/30	3	58.27	0	0.00	57.70	3	1,955	0.15%
2021/07/29	1	58.80	0	0.00	58.30	1	1,978	0.05%
2021/07/28	13	57.58	10	57.87	58.50	3	1,986	0.15%
2021/07/27	0	0.00	3	59.97	59.60	-3	2,002	-0.15%
2021/07/26	5	59.94	1	59.60	59.70	4	2,010	0.20%
2021/07/23	8	61.23	2	62.50	60.50	6	2,006	0.30%
2021/07/22	2	62.30	6	62.13	62.30	-4	2,060	-0.19%
2021/07/20	0	0.00	2	59.50	58.50	-2	2,024	-0.10%
2021/07/19	2	59.90	0	0.00	59.80	2	2,021	0.10%
2021/07/16	0	0.00	1	63.50	63.60	-1	2,038	-0.05%
2021/07/15	17	65.22	0	0.00	64.30	17	2,037	0.83%
2021/07/14	12	64.83	2	63.85	65.40	10	1,996	0.50%
2021/07/13	0	0.00	2	62.20	60.70	-2	1,931	-0.10%
2021/07/09	4	59.70	0	0.00	59.30	4	1,966	0.20%
2021/07/08	0	0.00	1	59.60	59.70	-1	2,047	-0.05%
2021/07/07	7	59.91	0	0.00	59.80	7	2,111	0.33%
2021/07/06	8	61.43	0	0.00	60.70	8	2,123	0.38%
2021/07/05	0	0.00	5	61.94	62.80	-5	2,131	-0.23%
2021/07/02	1	59.60	0	0.00	59.30	1	2,135	0.05%
2021/07/01	3	60.03	2	59.70	59.70	1	2,156	0.05%
2021/06/30	1	60.40	0	0.00	60.50	1	2,192	0.05%
2021/06/29	1	61.00	0	0.00	61.00	1	2,223	0.04%
2021/06/28	2	61.50	0	0.00	61.40	2	2,236	0.09%
2021/06/25	2	61.20	1	61.10	61.10	1	2,239	0.04%
2021/06/23	0	0.00	1	60.40	60.30	-1	2,233	-0.04%
2021/06/15	20	58.30	0	0.00	58.30	20	2,265	0.88%
2021/06/11	3	56.70	0	0.00	56.80	3	2,269	0.13%
2021/06/09	6	55.55	0	0.00	55.40	6	2,296	0.26%
2021/06/07	6	53.70	10	53.60	54.50	-4	2,344	-0.17%
2021/06/02	2	56.40	0	0.00	55.90	2	2,393	0.08%
2021/06/01	10	57.10	0	0.00	56.70	10	2,412	0.41%
2021/05/28	10	56.19	0	0.00	55.70	10	2,548	0.39%
2021/05/24	1	52.90	2	53.65	53.70	-1	2,607	-0.04%
2021/05/21	0	0.00	2	52.40	52.40	-2	2,605	-0.08%
2021/05/20	9	51.49	1	51.30	50.40	8	2,601	0.31%
2021/05/19	3	51.47	2	51.90	51.90	1	2,594	0.04%
2021/05/17	0	0.00	3	46.70	44.55	-3	2,584	-0.12%
2021/05/14	4	49.88	1	52.20	49.50	3	2,540	0.12%
2021/05/13	3	51.77	18	52.33	50.80	-15	2,494	-0.60%
2021/05/12	1	55.80	5	55.32	55.20	-4	2,437	-0.16%
2021/05/11	5	61.58	3	61.37	61.30	2	2,407	0.08%
2021/05/10	3	68.07	3	68.10	68.10	0	2,333	0.00%
2021/05/07	0	0.00	14	69.12	68.80	-14	2,344	-0.60%
2021/05/06	5	68.20	4	67.83	67.90	1	2,357	0.04%
2021/05/04	0	0.00	3	65.23	65.80	-3	2,472	-0.12%
2021/05/03	0	0.00	0	65.80	65.20	0	2,493	0.00%
2021/04/29	1	66.80	0	0.00	66.80	1	2,494	0.04%
2021/04/28	10.1	68.31	9	68.00	67.80	1.1	2,506	0.05%
2021/04/27	0	0.00	3.1	67.49	67.50	-3.1	2,459	-0.13%
2021/04/26	1	67.00	0	0.00	67.00	1	2,471	0.04%
2021/04/23	0.1	67.00	0	0.00	67.00	0.1	2,476	0.00%
2021/04/22	2.1	67.45	3	67.80	66.80	-0.9	2,524	-0.04%
2021/04/21	1	66.90	30	67.80	67.90	-29	2,556	-1.13%
2021/04/19	3	67.37	4	66.98	67.20	-1	2,565	-0.04%
2021/04/16	33	65.74	6	65.82	65.90	27	2,547	1.06%
2021/04/14	6	61.53	2	62.00	62.00	4	2,567	0.16%
2021/04/13	7	64.93	7	64.70	64.30	0	2,516	0.00%
2021/04/12	1	66.40	1	66.00	66.10	0	2,473	0.00%
2021/04/09	5	66.86	1	66.70	66.50	4	2,482	0.16%
2021/04/08	2	66.20	10	66.55	66.70	-8	2,468	-0.32%
2021/04/07	1	67.00	2	66.50	66.50	-1	2,456	-0.04%
2021/04/06	6	66.90	0	0.00	66.80	6	2,449	0.24%
2021/04/01	3	67.57	1.1	67.37	66.70	1.9	2,460	0.08%
2021/03/31	4	66.60	0	0.00	66.50	4	2,469	0.16%
2021/03/30	1	67.20	0	0.00	67.00	1	2,504	0.04%
2021/03/29	13	67.00	1	67.10	67.10	12	2,528	0.47%
2021/03/26	2	66.50	1	66.40	66.70	1	2,619	0.04%
2021/03/25	1	66.80	3	66.50	66.30	-2	2,685	-0.07%
2021/03/24	1	66.60	0	0.00	66.70	1	2,711	0.04%
2021/03/23	0	0.00	3	66.80	66.70	-3	2,720	-0.11%
2021/03/22	3	66.90	1	66.90	66.80	2	2,734	0.07%
2021/03/19	3	67.67	2	67.25	67.40	1	2,732	0.04%
2021/03/18	4	67.60	2	67.50	67.40	2	2,752	0.07%
2021/03/17	2	68.15	3	67.90	67.70	-1	2,780	-0.04%
2021/03/16	2	67.80	2	68.10	68.10	0	2,832	0.00%
2021/03/15	4	67.95	1	68.10	68.10	3	2,841	0.11%
2021/03/12	6	67.75	1	67.90	67.90	5	2,845	0.18%
2021/03/11	1	67.81	1	68.10	68.10	0	2,887	0.00%
2021/03/10	6	67.85	0	0.00	67.70	6	2,882	0.21%
2021/03/09	2	66.65	0	0.00	67.00	2	2,885	0.07%
2021/03/05	2	67.65	2	68.25	68.60	0	2,898	0.00%
2021/03/04	14	68.79	14	68.97	68.20	0	2,914	0.00%
2021/03/03	1	72.10	2	71.80	71.10	-1	2,864	-0.03%
2021/03/02	1	71.00	6	71.95	71.00	-5	2,890	-0.17%
2021/02/26	1	70.30	1	71.00	71.20	0	2,859	0.00%
2021/02/25	4	70.93	11	71.07	71.10	-7	2,857	-0.24%
2021/02/24	3	70.40	12	70.43	70.30	-9	2,864	-0.31%
2021/02/23	3	70.23	17	70.41	70.40	-14	2,862	-0.49%
2021/02/22	4	71.08	2	71.25	71.20	2	2,930	0.07%
2021/02/19	1	70.70	3	71.17	71.20	-2	2,941	-0.07%
2021/02/18	5	71.02	6	71.33	71.20	-1	2,978	-0.03%
2021/02/17	0	0.00	3	69.50	69.30	-3	3,011	-0.10%
2021/02/05	5	68.38	3	68.37	68.00	2	2,993	0.07%
2021/02/04	2	66.70	2	66.60	66.70	0	3,002	0.00%
2021/02/03	30	66.93	32	67.23	67.00	-2	3,045	-0.07%
2021/02/02	3	67.13	1	67.10	67.00	2	3,048	0.07%
2021/02/01	3	67.13	5	67.24	67.90	-2	3,032	-0.07%
2021/01/29	25	69.42	1	68.70	68.80	24	3,112	0.77%
2021/01/28	16	70.29	2	70.20	70.20	14	3,078	0.45%
2021/01/27	3	71.37	23	70.57	71.70	-20	3,027	-0.66%
2021/01/26	8	68.14	7	68.56	68.60	1	2,911	0.03%
2021/01/25	14	69.17	9	69.48	69.00	5	2,864	0.17%
2021/01/22	1	68.50	5	68.70	68.40	-4	2,838	-0.14%
2021/01/21	4	68.05	2	69.35	67.90	2	2,850	0.07%
2021/01/20	1	67.90	16	68.20	68.50	-15	2,870	-0.52%
2021/01/19	10	69.20	3	69.20	68.80	7	2,868	0.24%
2021/01/18	9	67.99	2	68.05	68.40	7	2,847	0.25%
2021/01/15	7	69.73	1	69.40	68.90	6	2,838	0.21%
2021/01/14	3.1	69.36	11	69.98	70.90	-7.9	2,786	-0.28%
2021/01/13	1	68.10	4	67.50	68.10	-3	2,736	-0.11%
2021/01/12	6	67.58	0	0.00	66.70	6	2,719	0.22%
2021/01/11	1	68.90	8	68.73	68.90	-7	2,692	-0.26%
2021/01/08	16	66.72	4	67.05	67.50	12	2,673	0.45%
2021/01/07	1	68.30	2	68.55	68.10	-1	2,656	-0.04%
2021/01/06	4	68.35	5	69.02	68.30	-1	2,634	-0.04%
2021/01/05	2	68.50	0	0.00	68.60	2	2,611	0.08%
2021/01/04	8	69.30	3	69.83	69.40	5	2,608	0.19%
2020/12/31	0	0.00	1	68.90	68.60	-1	2,582	-0.04%
2020/12/30	2	68.70	3	68.43	68.70	-1	2,597	-0.04%
2020/12/29	1	68.50	5	68.70	68.60	-4	2,624	-0.15%
2020/12/28	6	67.92	0	0.00	67.90	6	2,615	0.23%
2020/12/25	12	69.03	0	0.00	68.80	12	2,581	0.46%
2020/12/24	5	70.12	6	70.48	70.20	-1	2,571	-0.04%
2020/12/23	3	69.27	7	68.56	69.50	-4	2,559	-0.16%
2020/12/22	15	68.27	5	69.00	67.60	10	2,576	0.39%
2020/12/21	6	68.65	1	70.00	68.30	5	2,515	0.20%
2020/12/18	2	70.50	0	0.00	70.50	2	2,586	0.08%
2020/12/17	2	71.25	0	0.00	71.40	2	2,588	0.08%
2020/12/16	4	71.65	1	71.90	72.00	3	2,632	0.11%
2020/12/15	3	71.50	1	71.60	71.60	2	2,710	0.07%
2020/12/14	2	71.95	0	0.00	72.90	2	2,740	0.07%
2020/12/11	10	72.91	6	73.28	72.60	4	2,810	0.14%
2020/12/10	19	75.97	8	75.39	74.60	11	2,880	0.38%
2020/12/09	3	77.87	2	77.60	77.70	1	2,954	0.03%
2020/12/08	4	77.75	2	77.90	77.90	2	2,958	0.07%
2020/12/07	11	79.12	21	78.17	77.30	-10	2,949	-0.34%
2020/12/04	1	81.90	1	81.50	81.10	0	2,888	0.00%
2020/12/03	3	82.07	10	82.19	81.80	-7	2,879	-0.24%
2020/12/02	2	82.55	17	82.81	82.60	-15	2,878	-0.52%
2020/12/01	4	82.70	2	83.60	83.40	2	2,889	0.07%
2020/11/30	16	82.77	30	82.27	81.30	-14	2,889	-0.48%
2020/11/27	61	83.99	4	82.73	83.40	57	2,869	1.99%
2020/11/26	1.1	83.81	2.1	82.96	84.10	-1	2,840	-0.04%
2020/11/25	4	82.23	1	81.60	81.40	3	2,816	0.11%
2020/11/24	0	0.00	1	82.20	81.30	-1	2,831	-0.04%
2020/11/23	1	81.70	0	0.00	81.50	1	2,871	0.03%
2020/11/20	0	0.00	3	82.47	82.90	-3	2,874	-0.10%
2020/11/19	5	82.62	4	84.25	82.40	1	2,877	0.03%
2020/11/18	1	81.40	7	82.00	82.40	-6	2,826	-0.21%
2020/11/17	5	81.72	5	81.64	81.60	0	2,822	0.00%
2020/11/16	1.1	79.52	5.1	80.52	81.80	-4	2,855	-0.14%
2020/11/13	0	0.00	5	78.50	78.70	-5	2,823	-0.18%
2020/11/12	4	78.10	5	78.60	79.00	-1	2,857	-0.03%
2020/11/11	2	79.25	15	79.41	79.70	-13	2,871	-0.45%
2020/11/10	3	77.83	8	77.75	78.50	-5	2,919	-0.17%
2020/11/09	3	78.07	2	79.10	78.50	1	2,982	0.03%
2020/11/06	0.1	78.60	7.1	77.84	78.50	-7	3,079	-0.23%
2020/11/05	16	75.77	3	75.57	76.00	13	3,050	0.43%
2020/11/04	1	76.10	1	75.80	75.80	0	3,117	0.00%
2020/11/03	1	74.90	1	76.10	74.90	0	3,232	0.00%
2020/11/02	1	73.40	3	74.77	75.20	-2	3,373	-0.06%
2020/10/30	3	75.40	3	74.67	74.10	0	3,595	0.00%
2020/10/29	1.1	75.04	2.1	76.06	76.20	-0.9	3,641	-0.03%
2020/10/28	4	75.13	5	75.68	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	1	73.00	74.30	-1	3,751	-0.03%
2020/10/26	1	73.10	1	74.00	72.80	0	3,789	0.00%
2020/10/23	2	72.80	2	73.00	73.30	0	3,857	0.00%
2020/10/21	0	0.00	5	72.30	72.90	-5	4,023	-0.12%
2020/10/19	3	70.80	0	0.00	71.00	3	4,236	0.07%
2020/10/15	3	70.83	1	70.90	70.90	2	4,345	0.05%
2020/10/14	1	71.50	2	72.00	71.90	-1	4,355	-0.02%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/08	1	72.80	1	72.80	73.00	0	4,563	0.00%
2020/10/07	2	73.20	3	73.00	72.90	-1	4,600	-0.02%
2020/10/06	6	72.48	1	71.70	71.70	5	4,641	0.11%
2020/10/05	1	71.70	2	72.45	73.00	-1	4,684	-0.02%
2020/09/30	0	0.00	3	71.80	72.20	-3	4,830	-0.06%
2020/09/29	4	71.13	0	0.00	71.00	4	4,900	0.08%
2020/09/28	5.1	71.83	2	72.00	72.00	3.1	4,991	0.06%
2020/09/25	6	73.82	12	72.73	72.40	-6	5,108	-0.12%
2020/09/24	6	76.23	3	77.40	74.60	3	5,324	0.06%
2020/09/23	13	77.98	5	79.78	77.30	8	5,685	0.14%
2020/09/22	5	77.56	6	78.17	78.30	-1	5,668	-0.02%
2020/09/21	1	78.60	6	78.22	78.30	-5	5,672	-0.09%
2020/09/18	2	77.60	4	78.40	77.00	-2	5,673	-0.04%
2020/09/17	3	77.77	0	0.00	78.10	3	5,617	0.05%
2020/09/16	1	77.60	4	77.60	78.00	-3	5,632	-0.05%
2020/09/15	7	76.73	11	75.76	77.10	-4	5,684	-0.07%
2020/09/14	8	74.78	8	74.50	74.20	0	5,814	0.00%
2020/09/11	4	70.05	2	70.20	71.00	2	5,733	0.03%
2020/09/10	2	70.90	2	70.95	70.70	0	5,824	0.00%
2020/09/07	5	71.34	0	0.00	70.70	5	6,139	0.08%
2020/09/04	1	70.50	1	71.50	71.70	0	6,164	0.00%
2020/09/03	0	0.00	1	72.90	71.10	-1	6,194	-0.02%
2020/09/02	1	70.90	0	0.00	70.80	1	6,193	0.02%
2020/09/01	3	70.70	21	70.75	71.00	-18	6,217	-0.29%
2020/08/28	1	70.90	0	0.00	70.80	1	6,344	0.02%
2020/08/27	1	72.90	0	72.30	72.30	1	6,351	0.02%
2020/08/26	2	71.90	2	71.10	71.10	0	6,367	0.00%
2020/08/25	1	72.60	2	72.10	72.10	-1	6,399	-0.02%
2020/08/24	2	73.75	0	0.00	72.60	2	6,414	0.03%
2020/08/20	1	69.50	2	72.50	70.50	-1	6,500	-0.02%
2020/08/19	4	74.38	0	0.00	73.50	4	6,602	0.06%
2020/08/17	1	74.80	0	0.00	76.20	1	6,804	0.01%
2020/08/13	7	74.14	5	74.10	73.70	2	7,234	0.03%
2020/08/12	5	73.56	4	73.85	73.20	1	7,304	0.01%
2020/08/11	6	75.80	2	76.85	75.80	4	7,256	0.06%
2020/08/10	2	74.90	0	0.00	74.40	2	7,261	0.03%
2020/08/07	4	76.60	0	0.00	76.30	4	7,369	0.05%
2020/08/06	6	80.72	0	0.00	79.60	6	7,356	0.08%
2020/08/05	0	0.00	3	81.70	83.10	-3	7,623	-0.04%
2020/08/04	1	76.00	0	0.00	75.80	1	7,502	0.01%
2020/08/03	8	74.23	1	73.60	73.70	7	7,519	0.09%
2020/07/31	2	80.30	0	0.00	80.40	2	7,730	0.03%
2020/07/30	0	0.00	18	79.83	79.60	-18	8,002	-0.22%
2020/07/29	12	80.44	0	0.00	80.10	12	8,006	0.15%
2020/07/28	19	81.23	11	81.56	82.00	8	8,007	0.10%
2020/07/27	2	80.00	1	80.50	80.00	1	7,992	0.01%
2020/07/24	10	82.64	7	82.39	80.80	3	8,093	0.04%
2020/07/23	4	82.45	3	83.03	83.10	1	8,153	0.01%
2020/07/22	3	82.17	0	0.00	82.40	3	8,100	0.04%
2020/07/21	15	81.26	4	81.25	81.80	11	8,102	0.14%
2020/07/20	0	0.00	2	78.35	80.20	-2	8,192	-0.02%
2020/07/17	7	80.76	6	80.27	78.90	1	8,302	0.01%
2020/07/16	2	79.50	4	79.65	79.60	-2	8,376	-0.02%
2020/07/15	1	78.20	0	0.00	78.00	1	8,442	0.01%
2020/07/14	0	0.00	1	78.20	78.70	-1	8,504	-0.01%
2020/07/13	2	77.95	4	78.40	77.70	-2	8,523	-0.02%
2020/07/09	4	82.65	2	83.75	81.10	2	8,601	0.02%
2020/07/08	10	80.58	9	80.76	81.60	1	8,613	0.01%
2020/07/07	4	79.30	3	79.27	79.80	1	8,630	0.01%
2020/07/06	3	79.76	6	80.48	78.90	-3	8,763	-0.03%
2020/07/03	21	79.44	23	79.34	78.00	-2	8,994	-0.02%
2020/07/02	28	77.29	26	76.92	79.40	2	8,939	0.02%
2020/07/01	3	71.83	2	72.20	72.20	1	8,738	0.01%
2020/06/30	1	69.00	3	68.90	69.10	-2	8,712	-0.02%
2020/06/29	4	69.60	1	69.10	69.10	3	8,739	0.03%
2020/06/23	2	71.85	0	0.00	70.60	2	8,835	0.02%
2020/06/22	4	72.68	3	73.60	72.30	1	8,839	0.01%
2020/06/19	28	71.69	9	72.73	73.60	19	8,860	0.21%
2020/06/18	1	69.40	0.1	69.60	69.40	0.9	8,725	0.01%
2020/06/16	6	68.80	10	69.63	70.60	-4	8,860	-0.05%
2020/06/15	0	0.00	2	67.80	67.30	-2	8,868	-0.02%
2020/06/12	10	66.75	9	66.72	67.60	1	9,014	0.01%
2020/06/11	0	0.00	3	66.40	65.20	-3	9,095	-0.03%
2020/06/10	2	66.35	0	0.00	67.00	2	9,153	0.02%
2020/06/09	1	66.70	1	67.00	66.20	0	9,234	0.00%
2020/06/08	1	67.30	1.1	66.81	67.00	-0.1	9,341	0.00%
2020/06/05	6	67.25	1	68.10	67.30	5	9,400	0.05%
2020/06/04	1	70.00	0	0.00	69.80	1	9,466	0.01%
2020/06/03	2	69.95	0	0.00	70.20	2	9,620	0.02%
2020/06/02	0	0.00	19	70.55	69.00	-19	9,744	-0.19%
2020/06/01	0	0.00	1	68.90	69.60	-1	9,816	-0.01%
2020/05/29	1	68.20	1	67.90	68.70	0	9,858	0.00%
2020/05/28	0	0.00	4	68.08	68.10	-4	10,032	-0.04%
2020/05/27	3	67.97	0	0.00	68.10	3	10,091	0.03%
2020/05/26	21	70.10	5	69.90	68.20	16	10,310	0.16%
2020/05/25	10.1	71.91	9	71.71	72.50	1.1	10,445	0.01%
2020/05/22	9	70.77	6	71.32	69.70	3	10,475	0.03%
2020/05/21	17	71.15	24	70.83	71.50	-7	10,464	-0.07%
2020/05/20	28	63.86	30	64.32	65.00	-2	10,220	-0.02%
2020/05/19	2	63.00	0	0.00	62.90	2	10,586	0.02%
2020/05/14	7.1	63.38	10	62.50	60.60	-3	11,202	-0.03%
2020/05/13	14	61.91	17	62.25	61.90	-3	11,770	-0.03%
2020/05/12	33	62.79	36	62.75	62.10	-3	12,247	-0.02%
2020/05/11	1	59.60	0	0.00	61.40	1	12,047	0.01%
2020/05/08	2	60.65	1	60.80	60.20	1	12,006	0.01%
2020/05/07	3	60.63	4	60.83	60.10	-1	12,034	-0.01%
2020/05/06	7	59.07	13	58.30	58.60	-6	11,835	-0.05%
2020/05/05	2	56.05	2	55.70	55.60	0	11,633	0.00%
2020/05/04	3	55.63	1	55.10	55.10	2	11,850	0.02%
2020/04/30	3	56.27	0	0.00	56.30	3	11,923	0.03%
2020/04/29	2	57.00	11	57.72	56.30	-9	12,041	-0.07%
2020/04/28	5	56.56	4	56.43	57.20	1	12,202	0.01%
2020/04/27	8	54.90	3	54.10	54.00	5	12,135	0.04%
2020/04/24	4	54.68	2	54.15	54.00	2	12,214	0.02%
2020/04/23	2	56.35	8	56.23	54.60	-6	12,367	-0.05%
2020/04/22	12	54.89	7	54.70	55.90	5	12,442	0.04%
2020/04/21	4	54.05	2	54.20	54.00	2	12,394	0.02%
2020/04/20	0	0.00	6	53.38	53.40	-6	12,231	-0.05%
2020/04/17	1	52.10	2	54.00	52.00	-1	12,138	-0.01%
2020/04/16	1	52.80	0	0.00	53.40	1	12,063	0.01%
2020/04/15	12	54.23	12	52.90	53.00	0	12,025	0.00%
2020/04/14	4	53.78	4	53.55	54.00	0	11,926	0.00%
2020/04/13	12	53.46	14	53.97	53.10	-2	11,862	-0.02%
2020/04/10	5	52.46	3	52.83	52.50	2	11,721	0.02%
2020/04/09	16	53.26	21	53.19	52.80	-5	11,677	-0.04%
2020/04/08	15	50.86	25	50.82	51.80	-10	11,479	-0.09%
2020/04/07	4	47.25	3	46.75	48.40	1	11,116	0.01%
2020/04/06	15	44.67	7	44.14	44.00	8	10,970	0.07%
2020/04/01	5	45.86	8	45.50	45.50	-3	10,811	-0.03%
2020/03/31	5	49.00	8	47.90	47.10	-3	10,793	-0.03%
2020/03/30	5	47.66	2	48.50	48.70	3	10,818	0.03%
2020/03/27	5	50.08	8	51.13	48.40	-3	10,907	-0.03%
2020/03/26	4	51.20	4	51.28	51.80	0	10,903	0.00%
2020/03/25	11	52.28	14	53.07	51.40	-3	10,937	-0.03%
2020/03/24	8	52.44	18	52.61	52.50	-10	10,937	-0.09%
2020/03/23	35	51.70	21	50.82	51.00	14	10,976	0.13%
2020/03/20	9	51.46	12	50.75	51.40	-3	10,835	-0.03%
2020/03/19	21	48.32	20	48.53	47.20	1	10,721	0.01%
2020/03/18	8	50.78	7	51.19	50.50	1	10,591	0.01%
2020/03/17	19	49.42	21	48.94	49.15	-2	10,397	-0.02%
2020/03/16	4	48.66	5	48.19	46.55	-1	10,242	-0.01%
2020/03/13	3	48.57	2	46.25	49.45	1	10,142	0.01%
2020/03/12	5	51.92	6	50.97	50.00	-1	10,088	-0.01%
2020/03/11	9	55.38	2	54.20	54.20	7	9,966	0.07%
2020/03/10	8	53.40	20	53.45	55.20	-12	9,869	-0.12%
2020/03/09	41	55.73	63	56.49	55.00	-22	9,664	-0.23%
2020/03/06	11	57.65	13	57.62	57.60	-2	9,457	-0.02%
2020/03/05	10	57.36	5	57.64	56.90	5	9,328	0.05%
2020/03/04	16	56.53	7	56.79	56.70	9	9,246	0.10%
2020/03/03	30	58.33	34	57.86	57.90	-4	9,238	-0.04%
2020/03/02	33	56.02	18	55.67	56.00	15	9,054	0.17%
2020/02/27	23	55.87	14	57.64	55.40	9	8,973	0.10%
2020/02/26	25	57.32	19	57.06	57.10	6	8,663	0.07%
2020/02/25	4	56.25	6	56.15	55.90	-2	8,348	-0.02%
2020/02/24	6	56.35	6	55.92	55.70	0	8,210	0.00%
2020/02/21	1	55.60	1	54.40	55.50	0	8,069	0.00%
2020/02/20	77	55.32	73	55.48	55.50	4	7,975	0.05%
2020/02/19	7	57.57	3	57.47	58.20	4	7,523	0.05%
2020/02/18	43	57.30	39	57.36	57.20	4	7,427	0.05%
2020/02/17	10	60.73	30	60.79	59.70	-20	7,168	-0.28%
2020/02/14	107	58.37	78	58.66	60.30	29	6,726	0.43%	大買/
2020/02/13	92	54.76	154	55.03	54.90	-62	6,002	-1.03%	大賣/
2020/02/12	46	52.82	46	53.42	52.40	0	5,496	0.00%
2020/02/11	1	52.00	5	51.86	52.00	-4	5,386	-0.07%
2020/02/10	3	52.47	3	52.07	51.30	0	5,538	0.00%
2020/02/07	7	52.11	7	52.23	52.00	0	5,440	0.00%
2020/02/06	2	53.00	2	52.95	53.60	0	5,321	0.00%
2020/02/05	3	53.03	13	52.91	52.60	-10	5,214	-0.19%
2020/02/04	6	51.77	6	51.97	51.70	0	4,944	0.00%
2020/02/03	6	52.28	7	53.03	52.70	-1	4,849	-0.02%
2020/01/31	40	52.71	52	53.00	53.30	-12	4,686	-0.26%
2020/01/30	4	49.80	8	49.56	49.80	-4	4,367	-0.09%
2020/01/20	4.5	51.01	19	51.07	51.00	-14.5	4,231	-0.34%
2020/01/17	11.5	50.26	15	50.34	50.30	-3.5	4,153	-0.08%
2020/01/16	14	48.70	45.5	49.14	49.20	-31.5	3,998	-0.79%
2020/01/15	0	0.00	4	47.26	47.20	-4	3,778	-0.11%
2020/01/14	1	46.65	2	46.95	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	2	46.43	46.65	-2	3,761	-0.05%
2020/01/10	0	0.00	4	45.40	45.40	-4	3,835	-0.10%
2020/01/09	0	0.00	7	45.40	45.30	-7	3,831	-0.18%
2020/01/08	8	44.40	3	44.68	44.20	5	3,898	0.13%
2020/01/07	10	44.71	0	0.00	44.70	10	3,949	0.25%
2020/01/06	2	45.60	5	45.72	45.65	-3	3,964	-0.08%
2020/01/03	15	46.60	16	46.31	46.30	-1	4,085	-0.02%
2020/01/02	1	47.10	18	46.91	47.25	-17	4,108	-0.41%
2019/12/31	10	46.05	0	0.00	46.00	10	4,206	0.24%
2019/12/30	13	46.63	3	46.15	46.05	10	4,311	0.23%
2019/12/27	0	0.00	9	46.73	46.85	-9	4,271	-0.21%
2019/12/26	20	46.28	1	46.95	46.05	19	4,260	0.45%
2019/12/25	9	47.99	2	48.20	47.20	7	4,222	0.17%
2019/12/24	4	47.45	7	47.56	47.70	-3	4,240	-0.07%
2019/12/23	14	47.31	17	47.42	47.60	-3	4,127	-0.07%
2019/12/20	9	45.88	16	46.07	46.00	-7	3,987	-0.18%
2019/12/19	18	46.41	23	46.47	46.50	-5	3,933	-0.13%
2019/12/18	28	45.64	42	45.61	45.10	-14	3,831	-0.37%
2019/12/17	1	44.00	0	0.00	44.10	1	3,703	0.03%
2019/12/16	1	43.85	1	43.60	44.00	0	3,732	0.00%
2019/12/13	0	0.00	34	43.87	43.70	-34	3,946	-0.86%
2019/12/12	0	0.00	6	43.45	43.45	-6	3,953	-0.15%
2019/12/11	0	0.00	12	42.65	42.65	-12	4,085	-0.29%
2019/12/10	2	42.70	10	42.75	42.55	-8	4,116	-0.19%
2019/12/09	14	43.01	4	42.79	42.60	10	4,163	0.24%
2019/12/05	10	43.35	0	0.00	43.55	10	4,414	0.23%
2019/12/03	1	43.00	0	0.00	42.90	1	4,563	0.02%
2019/12/02	1	42.65	3	42.80	42.65	-2	4,603	-0.04%
2019/11/29	14	44.01	10	44.20	43.75	4	4,658	0.09%
2019/11/28	9	44.63	30	44.69	44.80	-21	4,686	-0.45%
2019/11/27	0	0.00	2	43.73	43.95	-2	4,687	-0.04%
2019/11/26	0	0.00	3	43.55	43.60	-3	4,722	-0.06%
2019/11/25	10	42.90	0	0.00	42.95	10	4,789	0.21%
2019/11/22	0	0.00	51	42.85	42.70	-51	4,867	-1.05%
2019/11/21	0	0.00	2	42.55	43.20	-2	4,990	-0.04%
2019/11/20	8	43.18	0	0.00	43.15	8	5,080	0.16%
2019/11/19	6	43.77	0	0.00	43.60	6	5,197	0.12%
2019/11/18	0	0.00	10	44.16	44.30	-10	5,226	-0.19%
2019/11/15	2	42.58	1	43.00	43.00	1	5,233	0.02%
2019/11/14	15	41.61	3	41.85	41.65	12	5,387	0.22%
2019/11/11	7	42.29	7	42.34	42.10	0	5,660	0.00%
2019/11/08	83	44.34	37	44.01	43.85	46	5,702	0.81%
2019/11/07	27	44.17	32	44.24	44.45	-5	5,784	-0.09%
2019/11/06	1	42.50	3	42.55	42.50	-2	5,882	-0.03%
2019/11/05	2	42.23	48	42.20	42.25	-46	6,001	-0.77%
2019/11/04	1	43.35	0	0.00	42.55	1	6,228	0.02%
2019/11/01	2	43.18	0	0.00	43.10	2	6,305	0.03%
2019/10/31	5	43.32	2	43.35	43.25	3	6,445	0.05%
2019/10/30	2	42.80	0	0.00	43.15	2	6,554	0.03%
2019/10/29	5	42.85	1	42.90	42.25	4	6,586	0.06%
2019/10/28	2	42.30	0	0.00	42.30	2	6,674	0.03%
2019/10/25	2	42.75	3	43.00	42.65	-1	6,713	-0.01%
2019/10/24	51	43.31	2	43.20	43.40	49	6,710	0.73%
2019/10/22	2	43.20	1	42.75	42.75	1	6,735	0.01%
2019/10/21	0	0.00	9	42.36	42.55	-9	6,731	-0.13%
2019/10/18	0	0.00	3	42.37	42.85	-3	6,792	-0.04%
2019/10/16	1	41.40	7	41.69	41.80	-6	6,818	-0.09%
2019/10/15	4	40.73	0	0.00	40.60	4	6,821	0.06%
2019/10/14	14	39.00	11	38.94	39.30	3	6,860	0.04%
2019/10/09	61	38.41	65	38.54	38.85	-4	6,895	-0.06%
2019/10/08	7	41.15	0	0.00	41.05	7	6,871	0.10%
2019/10/07	14	42.59	1	42.70	42.30	13	6,886	0.19%
2019/10/04	36	40.43	10	40.43	40.30	26	6,848	0.38%
2019/10/03	3	42.05	0	0.00	41.95	3	6,802	0.04%
2019/10/02	1	42.05	1	42.05	42.40	0	6,962	0.00%
2019/10/01	1	42.20	0	0.00	42.20	1	6,981	0.01%
2019/09/27	32	42.11	17	42.09	42.05	15	6,999	0.21%
2019/09/25	2	43.60	12	43.63	43.60	-10	7,157	-0.14%
2019/09/24	1	44.00	1	44.30	43.80	0	7,262	0.00%
2019/09/19	4	43.76	2	43.75	43.60	2	7,393	0.03%
2019/09/18	34	43.61	27	43.83	43.40	7	7,383	0.09%
2019/09/17	4	45.38	1	45.35	45.20	3	7,202	0.04%
2019/09/16	21	45.04	17	44.96	44.85	4	7,215	0.06%
2019/09/12	3	47.18	1	47.50	46.70	2	7,126	0.03%
2019/09/11	3	47.08	2	47.48	47.15	1	7,212	0.01%
2019/09/10	0	0.00	5	46.75	46.85	-5	7,338	-0.07%
2019/09/09	33	47.01	8	46.66	46.70	25	7,411	0.34%
2019/09/06	4	51.35	4	51.65	51.50	0	7,243	0.00%
2019/09/05	20	51.13	13	51.42	51.40	7	7,472	0.09%
2019/09/04	1	51.00	10	51.10	51.00	-9	7,480	-0.12%
2019/09/03	19	50.69	0	0.00	50.50	19	7,592	0.25%
2019/08/30	11	50.57	0	0.00	50.30	11	7,796	0.14%
2019/08/29	7	50.69	1	50.90	50.80	6	7,929	0.08%
2019/08/28	7	50.66	2	50.65	50.60	5	7,921	0.06%
2019/08/27	5	51.54	4	51.63	51.00	1	7,869	0.01%
2019/08/26	9	51.70	7	51.29	51.30	2	7,858	0.03%
2019/08/23	12	53.78	1	53.90	53.60	11	7,771	0.14%
2019/08/22	2	53.70	11	54.36	54.90	-9	7,731	-0.12%
2019/08/21	11	54.25	10	54.34	54.20	1	7,650	0.01%
2019/08/20	26	55.41	22	55.25	55.00	4	7,684	0.05%
2019/08/19	14	55.24	12	55.09	55.20	2	7,690	0.03%
2019/08/16	5	53.22	0	0.00	53.20	5	7,605	0.07%
2019/08/15	10	53.79	16	53.58	53.90	-6	7,544	-0.08%
2019/08/14	15	55.25	6	55.25	54.60	9	7,517	0.12%
2019/08/13	19	53.79	17	53.86	53.10	2	7,466	0.03%
2019/08/12	16	54.58	15	55.02	54.40	1	7,543	0.01%
2019/08/08	48	55.74	45.2	56.06	56.50	2.8	7,500	0.04%
2019/08/07	4	53.50	6	53.38	52.80	-2	7,291	-0.03%
2019/08/06	13	52.84	17.1	52.85	53.80	-4.1	7,271	-0.06%
2019/08/05	12	51.19	2	51.50	50.70	10	7,113	0.14%
2019/08/02	6	52.73	21	53.10	52.70	-15	7,225	-0.21%
2019/08/01	5	52.96	55	52.43	53.00	-50	7,491	-0.67%
2019/07/31	0	0.00	8	51.46	51.60	-8	7,711	-0.10%
2019/07/30	3	51.17	0	0.00	51.50	3	7,891	0.04%
2019/07/29	22	50.24	0	0.00	50.50	22	7,944	0.28%
2019/07/26	1	49.70	0	0.00	49.60	1	8,083	0.01%
2019/07/25	1	49.45	0	0.00	49.85	1	8,164	0.01%
2019/07/24	6	49.38	0	0.00	49.40	6	8,324	0.07%
2019/07/23	1	49.80	10	50.10	49.80	-9	8,400	-0.11%
2019/07/22	10	50.70	5	50.54	50.70	5	8,389	0.06%
2019/07/19	10	49.70	4	49.30	49.50	6	8,400	0.07%
2019/07/18	9	49.16	1	49.15	49.00	8	8,547	0.09%
2019/07/17	7	49.94	0	0.00	50.10	7	8,531	0.08%
2019/07/16	4	51.18	0	0.00	50.70	4	8,540	0.05%
2019/07/15	4	52.00	0	0.00	51.90	4	8,616	0.05%
2019/07/12	10	51.32	7	51.33	51.50	3	8,738	0.03%
2019/07/11	2	49.90	0	0.00	50.70	2	8,819	0.02%
2019/07/09	1	50.00	0	0.00	49.85	1	9,495	0.01%
2019/07/08	13	50.36	5	50.50	50.60	8	10,127	0.08%
2019/07/05	3	51.60	0	0.00	51.70	3	10,138	0.03%
2019/07/04	4	51.95	5	52.24	52.10	-1	10,181	-0.01%
2019/07/03	8	52.78	3	52.57	51.70	5	10,261	0.05%
2019/07/02	5	54.38	9	54.47	54.30	-4	10,153	-0.04%
2019/07/01	2	55.40	13	55.16	55.50	-11	10,229	-0.11%
2019/06/28	0	0.00	7	54.86	54.60	-7	10,178	-0.07%
2019/06/27	9	54.50	11	54.38	53.70	-2	10,264	-0.02%
2019/06/26	1	53.80	2	54.30	54.00	-1	10,310	-0.01%
2019/06/24	5	54.30	0	0.00	54.30	5	10,411	0.05%
2019/06/21	3	53.83	2	54.30	53.10	1	10,404	0.01%
2019/06/20	1	54.60	3	54.37	54.30	-2	10,366	-0.02%
2019/06/19	1	53.70	2	53.70	53.40	-1	10,343	-0.01%
2019/06/18	25	52.15	22	53.01	53.40	3	10,289	0.03%
2019/06/17	7	53.97	15	52.93	52.70	-8	10,162	-0.08%
2019/06/14	10	55.51	5	55.00	55.00	5	10,109	0.05%
2019/06/13	45	56.27	62	56.00	54.90	-17	10,050	-0.17%
2019/06/12	10	54.02	13	54.02	54.00	-3	9,826	-0.03%
2019/06/11	2	53.40	21	53.65	53.10	-19	9,808	-0.19%
2019/06/10	3	52.77	10	52.99	52.60	-7	9,740	-0.07%
2019/06/06	10	52.27	17	52.03	52.70	-7	9,728	-0.07%
2019/06/05	29	51.37	51	51.48	51.70	-22	9,543	-0.23%
2019/05/31	2	48.10	21	48.01	48.20	-19	9,800	-0.19%
2019/05/30	2	47.25	6	47.28	47.45	-4	9,783	-0.04%
2019/05/29	6	47.06	4	47.48	47.50	2	9,802	0.02%
2019/05/28	0	0.00	1	46.00	47.30	-1	9,865	-0.01%
2019/05/27	14	44.97	12	45.30	45.60	2	9,886	0.02%
2019/05/24	12	45.66	10	45.90	45.95	2	9,851	0.02%
2019/05/23	9	46.73	2	46.38	46.25	7	9,818	0.07%
2019/05/22	7	49.18	14	49.28	48.95	-7	9,878	-0.07%
2019/05/21	3	49.23	16	49.62	49.75	-13	9,976	-0.13%
2019/05/20	18	48.54	27	48.89	48.75	-9	10,042	-0.09%
2019/05/17	42	50.57	11	52.03	49.55	31	9,982	0.31%
2019/05/16	5	51.76	29	52.42	51.70	-24	9,904	-0.24%
2019/05/15	3	51.63	12	51.81	51.60	-9	9,874	-0.09%
2019/05/14	11	48.76	16	49.71	50.80	-5	9,929	-0.05%
2019/05/13	1	50.10	22	50.07	50.00	-21	10,008	-0.21%
2019/05/10	12	50.64	7	50.43	50.00	5	10,404	0.05%
2019/05/09	47	52.29	24	51.59	50.50	23	10,496	0.22%
2019/05/08	53.2	53.55	60.5	53.51	55.00	-7.3	10,425	-0.07%
2019/05/07	10.5	52.57	75.5	52.41	53.70	-65	10,216	-0.64%
2019/05/06	49	51.52	18	51.49	50.00	31	10,111	0.31%
2019/05/03	17	51.72	20	51.74	51.70	-3	10,062	-0.03%
2019/05/02	27	50.59	16	50.93	50.70	11	10,037	0.11%
2019/04/30	14	50.01	14	50.89	51.20	0	10,095	0.00%
2019/04/29	14	48.29	21	49.26	49.25	-7	10,047	-0.07%
2019/04/26	2	48.43	9	48.55	48.50	-7	10,085	-0.07%
2019/04/25	1	48.00	7	49.29	49.10	-6	10,291	-0.06%
2019/04/24	29	49.54	29	50.05	49.00	0	10,513	0.00%
2019/04/23	2	49.70	13	50.22	50.70	-11	10,808	-0.10%
2019/04/22	11	49.80	7	49.81	49.70	4	11,100	0.04%
2019/04/19	17	50.26	7	49.97	50.40	10	11,010	0.09%
2019/04/18	50	50.64	33	51.18	50.00	17	10,844	0.16%
2019/04/17	23.5	51.64	14.6	51.53	52.00	8.9	10,676	0.08%
2019/04/16	12	50.62	34	51.20	50.70	-22	10,536	-0.21%
2019/04/15	77.6	50.06	192.5	49.84	51.00	-114.9	10,281	-1.12%	大賣/鉅額交易
2019/04/12	315.1	48.76	238	48.98	46.45	77.1	9,716	0.79%	大買/大賣/
2019/04/11	33.4	46.65	54.6	46.90	46.95	-21.1	9,029	-0.23%
2019/04/10	2	45.50	4	45.86	45.75	-2	8,884	-0.02%
2019/04/09	5	45.88	1	45.50	45.45	4	8,873	0.05%
2019/04/08	3	45.45	0	0.00	45.10	3	8,766	0.03%
2019/04/03	4	45.28	22	44.70	44.70	-18	8,714	-0.21%
2019/04/02	11	44.03	15	44.17	43.85	-4	8,645	-0.05%
2019/04/01	45	44.85	25	44.39	44.00	20	8,611	0.23%
2019/03/29	6.1	43.83	21	43.69	43.85	-14.9	8,466	-0.18%
2019/03/28	2	42.60	3	42.37	41.80	-1	8,339	-0.01%
2019/03/26	11	41.21	23	41.55	41.40	-12	8,246	-0.15%
2019/03/25	0	0.00	2	40.53	40.80	-2	8,317	-0.02%
2019/03/22	9	41.52	3	41.37	41.20	6	8,334	0.07%
2019/03/21	1	41.80	8	41.96	42.00	-7	8,383	-0.08%
2019/03/20	2	41.60	0	0.00	41.10	2	8,350	0.02%
2019/03/19	1	41.05	8	41.51	41.60	-7	8,334	-0.08%
2019/03/18	10	40.58	7	40.43	40.40	3	8,292	0.04%
2019/03/15	6	41.27	0	0.00	41.15	6	8,266	0.07%
2019/03/14	4	41.48	15	41.81	41.90	-11	8,256	-0.13%
2019/03/13	5	40.80	2	41.05	40.80	3	8,263	0.04%
2019/03/12	8	41.08	4	40.95	40.45	4	8,221	0.05%
2019/03/08	13	41.80	1	41.45	41.45	12	8,280	0.14%
2019/03/07	7	42.89	1	42.70	42.65	6	8,253	0.07%
2019/03/06	82	44.90	46	45.66	43.70	36	8,223	0.44%
2019/03/05	7	44.05	12	44.38	44.25	-5	8,029	-0.06%
2019/03/04	1	43.75	13	44.16	44.40	-12	8,107	-0.15%
2019/02/27	9	43.03	15	44.09	44.30	-6	8,141	-0.07%
2019/02/26	12	43.66	0	0.00	43.60	12	8,098	0.15%
2019/02/25	0	0.00	14	44.15	44.45	-14	8,177	-0.17%
2019/02/22	30	43.54	6	43.85	43.40	24	8,166	0.29%
2019/02/21	12	44.97	12	45.42	44.40	0	8,278	0.00%
2019/02/20	21	43.47	39	44.06	45.00	-18	8,215	-0.22%
2019/02/19	22	44.30	11	44.87	44.20	11	8,137	0.14%
2019/02/18	2	44.30	8	44.44	44.15	-6	8,149	-0.07%
2019/02/15	20	44.10	2	44.40	44.30	18	8,216	0.22%
2019/02/14	7	45.50	12	45.99	45.10	-5	8,225	-0.06%
2019/02/13	23.6	45.68	4.9	46.20	45.25	18.7	8,184	0.23%
2019/02/12	28	47.20	13	47.46	46.95	15	8,142	0.18%
2019/02/11	86	46.02	88	46.40	48.05	-2	8,166	-0.02%
2019/01/30	1.9	42.63	14.9	42.38	43.70	-13	7,777	-0.17%
2019/01/29	47	41.65	54	41.56	40.65	-7	7,542	-0.09%
2019/01/28	0	0.00	7	41.87	41.10	-7	7,297	-0.10%
2019/01/25	1	41.60	0	0.00	40.80	1	7,166	0.01%
2019/01/24	1	41.35	5	40.89	41.25	-4	7,083	-0.06%
2019/01/23	6	40.68	4	41.01	41.00	2	6,996	0.03%
2019/01/22	4	40.43	8	39.72	39.65	-4	6,839	-0.06%
2019/01/21	8	41.22	3	40.20	40.30	5	6,699	0.07%
2019/01/18	12	40.48	24	40.89	41.35	-12	6,564	-0.18%
2019/01/17	63	41.49	68	41.79	40.55	-5	6,416	-0.08%
2019/01/16	61.9	40.35	122	40.27	41.15	-60.1	6,188	-0.97%	大賣/
2019/01/15	134	38.90	83.9	39.05	39.60	50.1	5,890	0.85%	大買/
2019/01/14	85.9	37.08	100	37.07	38.20	-14.1	5,445	-0.26%
2019/01/11	4	34.85	0	0.00	34.80	4	5,098	0.08%
2019/01/09	1	35.25	3	35.45	35.25	-2	5,146	-0.04%
2019/01/08	0	0.00	1	34.80	35.50	-1	5,156	-0.02%
2019/01/07	1	35.05	5	35.34	35.05	-4	5,120	-0.08%
2019/01/04	0	0.00	37	34.82	34.90	-37	5,160	-0.72%
2019/01/03	1	34.30	10	34.81	34.80	-9	5,244	-0.17%
2019/01/02	2	34.70	0	0.00	34.40	2	5,265	0.04%
2018/12/28	2	33.90	7	34.50	34.55	-5	5,266	-0.09%
2018/12/27	0	0.00	2	33.33	33.20	-2	5,340	-0.04%
2018/12/26	3	33.10	0	0.00	32.65	3	5,456	0.05%
2018/12/25	15	33.32	0	0.00	33.20	15	5,582	0.27%
2018/12/24	4	34.39	1	34.40	34.55	3	5,528	0.05%
2018/12/22	0	0.00	2	34.90	34.85	-2	5,669	-0.04%
2018/12/21	2	35.38	1	36.00	35.50	1	5,693	0.02%
2018/12/20	3	35.33	6	35.23	35.70	-3	5,646	-0.05%
2018/12/18	15	35.45	38	35.55	35.25	-23	5,647	-0.41%
2018/12/17	3	35.72	1	35.20	35.65	2	5,602	0.04%
2018/12/14	1.1	35.57	27	35.51	35.50	-25.9	5,722	-0.45%
2018/12/13	2	35.03	12	35.01	35.00	-10	5,708	-0.18%
2018/12/12	3	34.47	1	34.35	34.80	2	5,750	0.03%
2018/12/10	6	33.54	7	34.23	34.30	-1	5,869	-0.02%
2018/12/07	0	0.00	1	34.35	34.30	-1	5,914	-0.02%
2018/12/06	6	34.25	0	0.00	34.00	6	5,940	0.10%
2018/12/05	1	35.05	3	35.20	35.40	-2	5,959	-0.03%
2018/12/04	8	35.47	0	0.00	35.40	8	6,055	0.13%
2018/12/03	3	36.57	19	36.76	36.35	-16	6,100	-0.26%
2018/11/30	0	0.00	19	35.89	35.50	-19	6,288	-0.30%
2018/11/29	3	34.92	2	35.70	34.90	1	6,381	0.02%
2018/11/28	1	35.80	4	35.81	35.60	-3	6,722	-0.04%
2018/11/27	5	35.24	19	35.28	35.35	-14	6,715	-0.21%
2018/11/26	3	33.85	4	34.49	34.55	-1	6,769	-0.01%
2018/11/23	4.1	33.28	0	0.00	33.10	4.1	6,853	0.06%
2018/11/22	3	34.27	0	0.00	33.10	3	6,997	0.04%
2018/11/20	6	34.61	0	0.00	34.50	6	7,661	0.08%
2018/11/19	0	0.00	10	34.95	35.25	-10	7,658	-0.13%
2018/11/16	5	34.30	0	0.00	34.55	5	7,754	0.06%
2018/11/14	0	0.00	14	35.05	34.75	-14	7,837	-0.18%
2018/11/13	0	0.00	12	33.68	34.25	-12	7,727	-0.16%
2018/11/12	3	33.20	42	33.20	33.45	-39	7,645	-0.51%
2018/11/09	3	32.05	8	32.60	33.20	-5	7,615	-0.07%
2018/11/08	13	33.11	31	33.69	32.10	-18	7,626	-0.24%
2018/11/07	0	0.00	14	32.60	33.00	-14	7,553	-0.19%
2018/11/05	0	0.00	3	32.38	32.40	-3	7,638	-0.04%
2018/10/31	1	29.30	0	0.00	29.50	1	7,845	0.01%
2018/10/24	5	29.05	3	30.28	30.10	2	8,476	0.02%
2018/10/23	1	29.50	0	0.00	29.50	1	8,605	0.01%
2018/10/22	6	29.58	1	29.90	30.55	5	8,882	0.06%
2018/10/19	2	29.45	0	0.00	29.60	2	9,313	0.02%
2018/10/18	0	0.00	1	29.80	29.75	-1	9,394	-0.01%
2018/10/17	1	29.65	0	0.00	29.65	1	9,724	0.01%
2018/10/12	0	0.00	5	26.75	27.80	-5	9,868	-0.05%
2018/10/09	0	0.00	1	28.75	28.80	-1	10,178	-0.01%
2018/10/08	1	29.85	0	0.00	29.45	1	10,380	0.01%
2018/10/05	2	29.55	4	29.48	29.40	-2	10,806	-0.02%
2018/10/04	9	30.30	0	0.00	30.30	9	10,989	0.08%
2018/10/03	5	31.90	8	32.37	32.00	-3	10,902	-0.03%
2018/10/02	3	31.23	1	30.70	31.20	2	10,818	0.02%
2018/10/01	6	30.40	5	30.80	30.95	1	10,962	0.01%
2018/09/27	0	0.00	10	32.37	32.25	-10	10,989	-0.09%
2018/09/25	1	30.90	0	0.00	32.15	1	11,008	0.01%
2018/09/21	2	31.58	0	0.00	31.45	2	10,954	0.02%
2018/09/20	6	31.23	1	30.85	30.85	5	10,881	0.05%
2018/09/19	0	0.00	1	32.25	32.25	-1	10,713	-0.01%
2018/09/18	3	32.58	3	32.87	33.10	0	10,631	0.00%
2018/09/17	3	33.35	1	33.30	33.15	2	10,586	0.02%
2018/09/14	1	34.00	4	33.84	34.25	-3	10,591	-0.03%
2018/09/13	3	32.93	4	33.10	33.20	-1	10,476	-0.01%
2018/09/12	1	33.70	1	34.00	33.30	0	10,383	0.00%
2018/09/11	2	34.10	2	33.50	34.70	0	10,325	0.00%
2018/09/10	2	33.45	1	33.90	33.00	1	10,218	0.01%
2018/09/07	10	33.96	22	34.52	34.60	-12	10,088	-0.12%
2018/09/06	42	35.19	10	34.85	35.00	32	10,124	0.32%
2018/09/05	3	34.28	4	34.48	34.70	-1	9,826	-0.01%
2018/09/04	72	34.70	103	35.82	34.10	-31	9,652	-0.32%	大賣/
2018/09/03	32	36.85	6	36.50	36.70	26	9,251	0.28%
2018/08/31	24	37.29	39	36.99	36.60	-15	9,128	-0.16%
2018/08/30	19	36.44	39	36.65	36.70	-20	8,975	-0.22%
2018/08/29	5	37.07	17	37.09	37.35	-12	8,820	-0.14%
2018/08/28	66.8	36.51	231.9	36.84	36.70	-165.1	8,635	-1.91%	大賣/鉅額交易
2018/08/27	155.9	35.08	243.8	35.07	35.30	-87.9	8,230	-1.07%	大買/大賣/
2018/08/24	10.8	32.87	7.9	32.63	33.10	2.9	7,915	0.04%
2018/08/23	1	32.95	9	32.66	32.35	-8	7,920	-0.10%
2018/08/22	4	31.50	2	31.93	32.25	2	7,714	0.03%
2018/08/21	1	31.10	5	31.90	31.75	-4	7,654	-0.05%
2018/08/20	5	30.00	0	0.00	30.30	5	7,477	0.07%
2018/08/16	0	0.00	3	29.70	30.10	-3	7,415	-0.04%
2018/08/15	0	0.00	23	30.26	29.85	-23	7,407	-0.31%
2018/08/14	1	29.50	14	29.98	29.65	-13	7,324	-0.18%
2018/08/10	4.1	32.20	20	32.39	31.80	-15.9	7,032	-0.23%
2018/08/09	1	31.95	2	31.95	31.90	-1	6,961	-0.01%
2018/08/08	16	32.20	20	33.11	31.75	-4	6,907	-0.06%
2018/08/07	2	32.05	56	32.48	32.65	-54	6,787	-0.80%
2018/08/03	21	32.73	43	33.00	32.20	-22	6,627	-0.33%
2018/08/02	2	32.15	12	32.29	32.30	-10	6,498	-0.15%
2018/08/01	6	32.13	28	32.65	31.85	-22	6,373	-0.35%
2018/07/31	5	31.91	1	31.85	32.00	4	6,187	0.06%
2018/07/30	22	31.84	41	32.50	32.40	-19	6,110	-0.31%
2018/07/27	14.1	31.76	12	31.88	32.00	2.1	5,970	0.04%
2018/07/26	14	30.95	4	31.51	31.00	10	5,694	0.18%
2018/07/25	2	29.85	0	0.00	29.25	2	5,245	0.04%
2018/07/24	14	29.68	61	29.13	29.30	-47	5,128	-0.92%
2018/07/23	2	28.00	10	28.38	27.95	-8	4,781	-0.17%
2018/07/20	5	27.90	51	28.22	28.60	-46	4,759	-0.97%
2018/07/19	3	28.52	0	0.00	28.45	3	4,688	0.06%
2018/07/18	5	28.50	11	28.22	28.60	-6	4,648	-0.13%
2018/07/17	88	29.41	53	28.97	28.65	35	4,508	0.78%
2018/07/16	22	28.53	2.1	28.83	28.10	19.9	4,143	0.48%
2018/07/13	11	28.82	52	27.37	29.30	-41	3,897	-1.05%
2018/07/12	20	27.26	33	27.01	27.75	-13	3,424	-0.38%
2018/07/11	14	25.20	0	0.00	25.25	14	3,103	0.45%
2018/07/10	6	25.30	10	25.00	24.90	-4	3,074	-0.13%
2018/07/09	15	25.79	26	25.50	25.15	-11	2,996	-0.37%
2018/07/06	32	24.59	23	24.75	25.35	9	2,827	0.32%
2018/07/05	5	24.13	0	0.00	23.10	5	2,615	0.19%
2018/07/04	1	23.80	5	24.00	23.85	-4	2,583	-0.15%
2018/07/03	0	0.00	3	23.10	23.30	-3	2,528	-0.12%
2018/06/29	9	23.05	0	0.00	22.85	9	2,471	0.36%
2018/06/28	5	22.83	0	0.00	22.75	5	2,461	0.20%
2018/06/27	36	23.50	0	0.00	23.25	36	2,444	1.47%
2018/06/25	3	23.45	5	23.80	23.35	-2	2,387	-0.08%
2018/06/20	0	0.00	70	22.47	22.60	-70	2,303	-3.04%
2018/06/14	1	24.65	0	0.00	23.60	1	2,236	0.04%
2018/06/13	1	24.25	1	24.35	24.35	0	2,068	0.00%
2018/06/12	3	23.35	135	23.34	23.25	-132	2,014	-6.55%	大賣/鉅額交易
2018/06/11	1	23.85	27	23.41	23.80	-26	2,031	-1.28%
2018/06/08	1	23.65	36	23.61	23.35	-35	2,028	-1.73%
2018/06/06	0	0.00	2.1	23.91	24.10	-2.1	1,969	-0.11%
2018/06/05	2	24.05	2	23.93	23.85	0	1,935	0.00%
2018/06/04	4	23.75	0	0.00	23.60	4	1,887	0.21%
2018/06/01	2	23.75	13	24.75	23.50	-11	1,842	-0.60%
2018/05/31	23	23.07	25	23.39	23.65	-2	1,706	-0.12%
2018/05/28	0	0.00	1	21.85	21.85	-1	1,464	-0.07%
2018/05/25	1	21.90	0	0.00	21.90	1	1,443	0.07%
2018/05/24	2	21.73	0	0.00	21.80	2	1,421	0.14%
2018/05/22	21	22.15	0	0.00	22.10	21	1,367	1.54%
2018/05/17	10	21.90	0	0.00	21.90	10	1,278	0.78%
2018/05/16	10	21.90	1	21.85	21.80	9	1,260	0.71%
2018/05/15	1	21.75	0	0.00	21.60	1	1,237	0.08%
2018/05/14	0	0.00	2	21.18	21.25	-2	1,155	-0.17%
2018/05/10	0	0.00	5	22.59	22.25	-5	1,100	-0.45%
2018/05/07	0	0.00	1	22.35	22.50	-1	950	-0.11%
2018/05/04	80	22.22	6	22.74	22.45	74	913	8.10%
2018/05/03	2	22.00	0	0.00	21.75	2	869	0.23%
2018/05/02	0	0.00	1	21.45	22.25	-1	828	-0.12%
2018/04/30	11	21.07	0	0.00	21.15	11	791	1.39%
2018/04/27	10	21.26	0	0.00	21.10	10	778	1.28%
2018/04/26	6	21.57	1	22.00	21.35	5	770	0.65%
2018/04/25	11	21.07	20	21.35	21.70	-9	701	-1.28%
2018/04/24	10	20.55	0	0.00	20.65	10	654	1.53%
2018/04/23	0	0.00	1.4	20.47	20.40	-1.4	615	-0.22%
2018/04/20	15	20.65	0	0.00	20.60	15	614	2.44%
2018/04/19	1	21.00	0	0.00	20.95	1	612	0.16%
2018/04/18	5	20.60	0	0.00	20.60	5	604	0.83%
2018/04/17	5	20.80	0	0.00	20.65	5	596	0.84%
2018/04/16	80	20.80	5	20.60	20.80	75	594	12.61%
2018/04/13	1	20.25	0	0.00	20.20	1	567	0.18%
2018/04/12	5	20.30	0	0.00	20.25	5	587	0.85%
2018/03/20	0.3	19.70	0	0.00	19.60	0.3	619	0.04%
2018/03/15	0	0.00	1	21.00	20.65	-1	634	-0.16%
2018/03/14	1	19.65	1	19.65	20.65	0	594	0.00%
2018/03/08	1	18.85	0	0.00	18.85	1	570	0.18%
2018/03/02	1	18.60	1	18.70	18.80	0	557	0.00%
2018/02/27	0	0.00	1	19.25	19.25	-1	551	-0.18%
2018/02/09	1	18.60	0	0.00	18.55	1	586	0.17%
2018/01/25	0	0.00	2	21.65	21.35	-2	720	-0.28%
2018/01/18	0	0.00	10	22.30	22.10	-10	759	-1.32%
2018/01/08	0	0.00	5	22.50	22.40	-5	738	-0.68%
2018/01/05	0	0.00	1	21.85	21.85	-1	714	-0.14%
2018/01/03	10	20.95	0	0.00	20.95	10	689	1.45%