晶豪科 (3006)-元大-歸仁券商分點個股進出

台股 » 個股 » 晶豪科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股▲2.66%
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	64.00	0	0.00	63.20	1	2,011	0.05%
2024/11/20	7	63.81	11	62.64	62.60	-4	1,995	-0.20%
2024/11/19	3	65.30	3	64.80	64.90	0	1,960	0.00%
2024/11/18	2	67.40	1	66.70	66.70	1	1,901	0.05%
2024/11/15	0.3	68.50	1	68.20	67.90	-0.7	1,902	-0.04%
2024/11/14	4	67.03	0	0.00	66.80	4	1,909	0.21%
2024/11/12	6	69.33	2	69.00	69.00	4	1,923	0.21%
2024/11/11	1	70.50	1	70.80	71.20	0	1,922	0.00%
2024/11/08	4	71.13	5	70.28	70.20	-1	1,948	-0.05%
2024/11/07	2	71.65	9	71.60	71.60	-7	1,980	-0.35%
2024/11/06	0	69.00	1.1	68.80	69.00	-1.1	1,955	-0.06%
2024/11/05	2	68.60	0	0.00	68.50	2	2,031	0.10%
2024/11/04	3	67.33	2	67.20	67.10	1	2,211	0.05%
2024/11/01	2	66.45	2	68.35	68.50	0	2,323	0.00%
2024/10/30	2	68.10	1	68.80	68.10	1	2,377	0.04%
2024/10/29	10	67.59	5	68.06	67.80	5	2,407	0.21%
2024/10/28	2	68.50	0	0.00	69.50	2	2,431	0.08%
2024/10/25	0	0.00	1	69.70	69.70	-1	2,497	-0.04%
2024/10/24	6	69.87	3	70.00	69.50	3	2,592	0.12%
2024/10/23	2	70.55	2	70.50	70.60	0	2,686	0.00%
2024/10/22	1	70.10	1	70.40	70.40	0	2,721	0.00%
2024/10/18	3	70.00	3	69.40	69.40	0	2,941	0.00%
2024/10/15	0	0.00	1	70.00	69.70	-1	3,115	-0.03%
2024/10/11	2	69.60	0	0.00	69.20	2	3,218	0.06%
2024/10/09	4	70.00	3	70.00	69.50	1	3,303	0.03%
2024/10/08	6	70.27	0	0.00	70.70	6	3,319	0.18%
2024/10/07	2	71.60	1	71.20	71.40	1	3,403	0.03%
2024/10/04	0	0.00	1	71.50	71.40	-1	3,502	-0.03%
2024/10/01	4	71.70	0	0.00	72.20	4	3,531	0.11%
2024/09/30	2	73.20	2	72.70	72.70	0	3,632	0.00%
2024/09/26	4	75.18	2	74.60	74.70	2	3,833	0.05%
2024/09/25	1	72.70	1.2	72.92	72.80	-0.2	3,790	-0.01%
2024/09/24	0	0.00	4	71.58	71.70	-4	3,831	-0.10%
2024/09/23	1	71.70	0	0.00	71.70	1	3,892	0.03%
2024/09/19	2	69.20	2	70.20	70.70	0	4,173	0.00%
2024/09/18	4	70.18	4.2	69.72	69.50	-0.2	4,374	0.00%
2024/09/16	0	0.00	0.2	71.00	71.30	-0.2	4,505	0.00%
2024/09/13	2	70.05	2	70.50	70.70	0	5,049	0.00%
2024/09/11	1	68.50	1	68.60	68.60	0	5,409	0.00%
2024/09/10	0	0.00	1	67.40	68.20	-1	5,543	-0.02%
2024/09/09	1	69.60	1	68.00	69.60	0	5,671	0.00%
2024/09/06	1	68.40	0	0.00	68.70	1	5,906	0.02%
2024/09/05	10.2	69.40	7	67.89	68.20	3.2	5,959	0.05%
2024/09/04	2.2	69.42	1	70.80	69.30	1.2	5,936	0.02%
2024/09/03	2	75.30	0.2	77.20	74.90	1.8	5,896	0.03%
2024/09/02	10	78.38	7	77.30	77.00	3	5,892	0.05%
2024/08/29	1	78.60	0	0.00	79.10	1	5,928	0.02%
2024/08/28	5	79.50	5	79.50	79.50	0	5,959	0.00%
2024/08/27	1	79.40	1	79.70	79.80	0	6,027	0.00%
2024/08/26	7.1	81.01	7	80.24	80.40	0.1	6,096	0.00%
2024/08/23	6	79.50	5	80.84	81.20	1	6,265	0.02%
2024/08/22	0	0.00	5	81.20	81.60	-5	6,390	-0.08%
2024/08/21	2.1	81.47	2	80.90	80.90	0.1	6,450	0.00%
2024/08/20	1	82.00	3	82.53	82.30	-2	6,564	-0.03%
2024/08/16	4	82.23	2	82.05	81.90	2	6,645	0.03%
2024/08/15	7	80.54	2	80.90	80.50	5	6,642	0.08%
2024/08/14	4	80.45	4	80.10	80.20	0	6,650	0.00%
2024/08/13	1	78.50	1	79.50	79.90	0	6,633	0.00%
2024/08/08	0.2	75.80	2	75.00	75.30	-1.8	6,648	-0.03%
2024/08/07	2	76.30	2	76.10	76.70	0	6,681	0.00%
2024/08/06	6.2	70.38	3	70.77	73.30	3.2	6,681	0.05%
2024/08/05	22	75.73	17	74.70	74.70	5	6,564	0.08%
2024/08/02	15.1	84.81	12	83.34	82.90	3.1	6,511	0.05%
2024/08/01	2.1	87.38	4	88.30	88.70	-1.9	6,619	-0.03%
2024/07/31	2.1	83.89	3	85.43	84.80	-0.9	6,745	-0.01%
2024/07/30	13	82.95	10	84.25	83.70	3	6,876	0.04%
2024/07/29	11	84.61	9	83.71	83.60	2	6,917	0.03%
2024/07/26	5	85.32	2	86.10	86.40	3	6,865	0.04%
2024/07/23	10	91.29	10.1	90.32	90.10	-0.1	6,877	0.00%
2024/07/22	15	90.63	11	90.90	91.10	4	6,893	0.06%
2024/07/19	10	94.69	7	93.67	93.70	3	6,874	0.04%
2024/07/18	7	96.17	3	97.70	98.40	4	6,911	0.06%
2024/07/17	3.1	97.52	3	98.80	98.20	0.1	6,931	0.00%
2024/07/16	5.4	98.66	5	97.66	97.20	0.4	6,939	0.01%
2024/07/15	0.6	96.85	0	0.00	96.30	0.6	6,937	0.01%
2024/07/12	2	97.35	0	0.00	96.90	2	6,918	0.03%
2024/07/11	0	0.00	4	98.73	98.20	-4	6,892	-0.06%
2024/07/10	0	0.00	1	100.00	99.90	-1	6,890	-0.01%
2024/07/09	7	99.70	3	100.17	101.00	4	6,903	0.06%
2024/07/08	5	102.92	14	104.32	103.50	-9	6,857	-0.13%
2024/07/05	5	102.50	11	101.45	101.00	-6	6,774	-0.09%
2024/07/04	7	102.79	9.8	102.27	101.50	-2.8	6,915	-0.04%
2024/07/03	4.5	103.33	11.1	100.84	103.00	-6.6	6,883	-0.10%
2024/07/02	2	96.10	1	96.00	95.10	1	6,737	0.01%
2024/07/01	1	98.00	0	0.00	97.60	1	6,706	0.01%
2024/06/28	1.1	99.82	15	100.50	100.50	-13.9	6,692	-0.21%
2024/06/27	3.1	100.00	1	100.00	99.60	2.1	6,648	0.03%
2024/06/26	2.1	101.50	9	101.83	102.00	-6.9	6,586	-0.10%
2024/06/25	4	102.50	1	100.00	104.00	3	6,481	0.05%
2024/06/24	16	105.44	3	105.00	104.50	13	6,387	0.20%
2024/06/21	8	103.81	6	105.17	103.50	2	6,242	0.03%
2024/06/20	10	103.05	25	103.50	105.00	-15	6,143	-0.24%
2024/06/19	16	99.07	24.2	98.15	96.10	-8.2	5,799	-0.14%
2024/06/18	13	100.08	8.3	99.04	99.40	4.7	5,769	0.08%
2024/06/17	7.2	98.21	3	100.00	99.90	4.2	5,593	0.08%
2024/06/14	20.1	98.69	17.3	98.06	98.00	2.8	5,487	0.05%
2024/06/13	9	96.36	15	97.60	98.90	-6	5,365	-0.11%
2024/06/12	0	0.00	1	95.00	94.40	-1	5,162	-0.02%
2024/06/11	0	0.00	1	94.00	93.80	-1	5,167	-0.02%
2024/06/07	0	0.00	0	92.80	92.60	0	5,209	0.00%
2024/06/06	1	91.82	1	93.30	90.70	0	5,258	0.00%
2024/06/05	1	91.00	0	0.00	90.90	1	5,294	0.02%
2024/06/04	3	93.90	2	92.20	91.90	1	5,565	0.02%
2024/06/03	0	0.00	0.4	94.50	94.30	-0.4	5,679	-0.01%
2024/05/31	2	93.80	1	93.40	92.30	1	5,722	0.02%
2024/05/30	2	96.20	2.3	95.42	94.40	-0.3	5,869	-0.01%
2024/05/29	1	97.20	1.1	97.93	96.30	-0.1	6,372	0.00%
2024/05/28	4.5	96.14	5	95.70	96.00	-0.5	6,721	-0.01%
2024/05/27	2	94.05	3	94.03	93.80	-1	6,662	-0.02%
2024/05/24	4	94.20	10	94.42	94.20	-6	6,746	-0.09%
2024/05/23	2	91.10	2	92.60	91.00	0	6,636	0.00%
2024/05/22	2	92.00	0	0.00	92.20	2	6,727	0.03%
2024/05/21	0.2	90.80	1	90.40	90.50	-0.8	6,760	-0.01%
2024/05/20	1	89.90	1	91.20	90.40	0	6,873	0.00%
2024/05/17	1	90.80	8.1	91.00	90.80	-7.1	6,912	-0.10%
2024/05/14	1	90.50	1	90.00	90.40	0	7,053	0.00%
2024/05/10	1	90.30	0	0.00	91.60	1	7,071	0.01%
2024/05/09	2	90.05	1	91.00	90.20	1	7,041	0.01%
2024/05/08	0	0.00	25	91.92	92.60	-25	7,023	-0.36%
2024/05/07	10	92.46	22	93.10	93.10	-12	7,003	-0.17%
2024/05/06	1	92.20	6.2	92.92	92.90	-5.2	6,867	-0.08%
2024/05/03	41.1	92.12	18	91.21	91.10	23.1	6,731	0.34%
2024/05/02	1.1	89.22	2	90.50	89.80	-0.9	6,590	-0.01%
2024/04/30	0	0.00	1	88.90	89.00	-1	6,635	-0.02%
2024/04/29	0	0.00	5	87.66	88.50	-5	6,699	-0.07%
2024/04/26	1	87.30	1	87.10	87.00	0	6,709	0.00%
2024/04/25	3	85.73	8	85.89	86.80	-5	6,717	-0.07%
2024/04/24	1.1	83.07	5	83.50	85.40	-3.9	6,684	-0.06%
2024/04/23	3	79.17	2	79.15	80.50	1	6,682	0.01%
2024/04/22	8	78.29	1	76.50	76.10	7	6,654	0.11%
2024/04/19	6.1	79.11	2.1	78.13	79.10	4	6,756	0.06%
2024/04/18	1	81.80	6	82.00	82.10	-5	6,728	-0.07%
2024/04/17	5	82.70	0	0.00	82.00	5	6,817	0.07%
2024/04/16	4.1	81.40	1	82.00	81.40	3.1	6,820	0.05%
2024/04/15	1	85.70	1	86.00	85.40	0	6,819	0.00%
2024/04/12	2	88.30	2	88.00	87.80	0	6,916	0.00%
2024/04/11	2	87.20	2	87.15	86.80	0	6,958	0.00%
2024/04/10	0	0.00	6	88.40	87.80	-6	7,129	-0.08%
2024/04/09	1	85.40	1	85.60	85.50	0	7,168	0.00%
2024/04/08	0	0.00	2	86.85	85.90	-2	7,283	-0.03%
2024/04/03	2	85.95	1	85.90	86.10	1	7,939	0.01%
2024/04/02	3.1	87.40	0	0.00	87.00	3.1	8,545	0.04%
2024/03/29	2	87.30	0	0.00	86.90	2	9,821	0.02%
2024/03/28	1	88.20	0	0.00	87.50	1	9,982	0.01%
2024/03/27	6	89.70	2	89.55	88.10	4	10,472	0.04%
2024/03/26	2	86.80	1	89.70	86.90	1	10,622	0.01%
2024/03/25	1	91.90	6	90.05	89.00	-5	10,817	-0.05%
2024/03/22	2	89.10	6	88.90	91.30	-4	11,127	-0.04%
2024/03/21	13.1	87.38	20	87.43	87.50	-7	11,590	-0.06%
2024/03/20	3	84.90	0	0.00	84.50	3	11,993	0.03%
2024/03/19	5	85.20	8	85.16	85.30	-3	12,189	-0.02%
2024/03/18	5	85.04	1	85.50	86.30	4	12,273	0.03%
2024/03/15	0	0.00	1	84.70	84.30	-1	12,360	-0.01%
2024/03/14	3.1	85.18	2	84.75	84.20	1.1	12,542	0.01%
2024/03/13	2	86.95	0.2	86.61	85.70	1.8	12,709	0.01%
2024/03/12	5	88.38	1	88.90	87.60	4	12,730	0.03%
2024/03/11	6.2	88.22	0	0.00	88.10	6.2	12,730	0.05%
2024/03/08	5	88.24	4	89.80	86.20	1	12,738	0.01%
2024/03/07	13	91.83	10	92.72	91.60	3	12,498	0.02%
2024/03/06	4	94.75	2	94.60	94.20	2	12,427	0.02%
2024/03/05	11.1	96.73	15	96.70	96.00	-3.9	12,475	-0.03%
2024/03/04	37	101.07	26	100.78	97.80	11	12,374	0.09%
2024/03/01	15	97.19	28.4	95.98	97.70	-13.4	11,957	-0.11%
2024/02/29	3.4	91.06	58	91.84	93.50	-54.6	11,675	-0.47%
2024/02/27	2	91.20	16	92.09	91.40	-14	12,013	-0.12%
2024/02/26	7	91.03	0	0.00	90.90	7	12,614	0.06%
2024/02/23	8.5	93.17	36	92.38	91.50	-27.5	12,676	-0.22%
2024/02/22	30	93.44	12	93.13	93.00	18	12,679	0.14%
2024/02/21	7	94.39	3	94.83	94.20	4	12,772	0.03%
2024/02/20	0	0.00	1	94.30	93.00	-1	12,820	-0.01%
2024/02/19	86	93.82	11	93.87	93.70	75	13,057	0.57%
2024/02/16	19	92.73	1	93.20	93.00	18	13,362	0.13%
2024/02/15	0	0.00	4	92.73	93.10	-4	13,637	-0.03%
2024/02/05	3	90.33	2	90.00	90.00	1	13,778	0.01%
2024/02/02	4.1	91.58	2	91.20	91.00	2.1	13,828	0.02%
2024/02/01	0	0.00	1	93.20	92.40	-1	13,835	-0.01%
2024/01/31	1	90.90	0	0.00	92.20	1	13,903	0.01%
2024/01/30	4	91.95	3	92.40	91.90	1	13,939	0.01%
2024/01/26	3	91.83	1	92.90	92.80	2	14,142	0.01%
2024/01/25	10	92.63	7	92.20	92.10	3	14,364	0.02%
2024/01/24	13	94.86	16	94.14	93.10	-3	14,438	-0.02%
2024/01/23	5	93.34	7	94.83	94.20	-2	14,383	-0.01%
2024/01/22	3	92.03	6	93.17	93.90	-3	14,346	-0.02%
2024/01/19	3	90.40	10	91.01	91.20	-7	14,326	-0.05%
2024/01/18	9	88.29	9	89.47	89.80	0	14,408	0.00%
2024/01/17	25.1	90.98	12.5	89.36	89.10	12.6	14,443	0.09%
2024/01/16	10	92.72	10	92.19	92.10	0	14,495	0.00%
2024/01/15	8	93.93	7	93.59	94.00	1	14,638	0.01%
2024/01/12	6.5	90.95	9	90.70	90.30	-2.5	14,669	-0.02%
2024/01/11	8	90.88	8	90.81	91.90	0	14,781	0.00%
2024/01/10	3	90.67	1	90.90	90.90	2	14,929	0.01%
2024/01/09	7	91.41	11	91.25	91.00	-4	15,123	-0.03%
2024/01/08	17.2	92.72	51	92.04	91.50	-33.8	15,235	-0.22%
2024/01/05	9	94.02	3	94.00	94.10	6	15,400	0.04%
2024/01/04	12	94.33	12	93.83	93.80	0	15,901	0.00%
2024/01/03	11.1	94.98	12	95.70	95.90	-0.9	16,468	-0.01%
2024/01/02	14	96.89	12	96.00	95.80	2	16,879	0.01%
2023/12/29	41.2	100.45	29.1	98.82	98.00	12.1	16,973	0.07%
2023/12/28	30.1	107.02	25	106.38	106.50	5.1	16,790	0.03%
2023/12/27	37	102.97	58.2	104.06	106.50	-21.2	16,505	-0.13%
2023/12/26	19	98.55	13	99.20	99.00	6	15,713	0.04%
2023/12/25	13	98.07	9	98.04	97.30	4	15,376	0.03%
2023/12/22	29	97.03	41	97.20	97.10	-12	15,220	-0.08%
2023/12/21	9	93.70	12	93.88	94.90	-3	14,733	-0.02%
2023/12/20	18.1	94.95	6	93.20	93.20	12.1	14,532	0.08%
2023/12/19	35	96.23	35	95.83	96.00	0	14,283	0.00%
2023/12/18	16	97.53	14	98.24	98.60	2	13,939	0.01%
2023/12/15	18	97.50	20	97.02	96.20	-2	13,327	-0.02%
2023/12/14	12.2	94.03	7	94.50	94.10	5.2	12,871	0.04%
2023/12/13	1	95.90	16	95.39	94.20	-15	12,751	-0.12%
2023/12/12	4	95.38	2	94.15	94.50	2	12,899	0.02%
2023/12/11	17	94.71	9	95.51	94.90	8	13,012	0.06%
2023/12/08	8	93.13	55	94.21	92.80	-47	12,840	-0.37%
2023/12/07	11	90.86	1	90.80	90.80	10	12,642	0.08%
2023/12/06	2	91.80	4	91.83	93.20	-2	12,616	-0.02%
2023/12/05	17.1	90.63	0	0.00	90.00	17.1	12,628	0.14%
2023/12/04	8	92.18	8	92.25	91.30	0	12,807	0.00%
2023/12/01	14.1	93.00	7	92.89	92.50	7.1	12,827	0.06%
2023/11/30	13	95.24	14	95.59	94.50	-1	12,799	-0.01%
2023/11/29	13	94.46	11.2	94.32	94.60	1.9	12,692	0.01%
2023/11/28	8	92.33	22	93.26	94.60	-14	12,595	-0.11%
2023/11/27	32.2	91.50	12	91.43	90.50	20.2	12,468	0.16%
2023/11/24	37.4	95.20	24	93.73	93.60	13.4	12,281	0.11%
2023/11/23	31.3	99.84	32.1	99.09	97.80	-0.8	11,856	-0.01%
2023/11/22	1.1	94.10	1	95.10	95.40	0.1	11,103	0.00%
2023/11/21	5.1	95.42	8.1	96.40	94.10	-3	11,002	-0.03%
2023/11/20	20	96.21	15	96.39	95.90	5	10,868	0.05%
2023/11/17	19	94.76	15	95.62	96.70	4	10,684	0.04%
2023/11/16	13	96.65	16.1	96.85	94.60	-3.1	10,505	-0.03%
2023/11/15	31.2	96.75	25.3	96.27	95.10	5.9	10,204	0.06%
2023/11/14	17.4	94.29	13	94.92	94.80	4.4	9,805	0.04%
2023/11/13	6	93.37	13	93.82	94.40	-7	9,481	-0.07%
2023/11/10	12.2	90.72	2	92.05	90.00	10.2	9,262	0.11%
2023/11/09	21	90.61	9	90.86	90.30	12	9,186	0.13%
2023/11/08	11	92.07	8	91.70	91.60	3	9,185	0.03%
2023/11/07	5	93.62	21	93.20	93.90	-16	9,080	-0.18%
2023/11/06	11	92.48	12	93.15	93.50	-1	9,014	-0.01%
2023/11/03	17	91.35	9	92.43	92.60	8	8,903	0.09%
2023/11/02	11	90.90	8	90.18	91.40	3	8,743	0.03%
2023/11/01	2	86.45	2	87.10	86.90	0	8,490	0.00%
2023/10/31	7	85.50	8	86.41	83.90	-1	8,387	-0.01%
2023/10/30	1	86.50	0	0.00	86.30	1	8,340	0.01%
2023/10/27	19	86.11	17	85.88	85.60	2	8,296	0.02%
2023/10/26	16.2	87.84	12	88.32	86.80	4.2	8,238	0.05%
2023/10/25	6	92.40	3	91.10	91.00	3	8,206	0.04%
2023/10/24	10	92.67	8.1	92.83	92.80	1.9	8,170	0.02%
2023/10/23	5	93.94	4	93.60	93.20	1	8,034	0.01%
2023/10/20	15	91.29	24	92.57	93.90	-9	7,842	-0.11%
2023/10/19	7	91.74	7	92.29	92.00	0	7,676	0.00%
2023/10/18	19	92.97	15	94.17	92.80	4	7,555	0.05%
2023/10/17	16	94.71	8	95.03	93.30	8	7,316	0.11%
2023/10/16	8	94.01	5.6	93.85	93.90	2.4	7,106	0.03%
2023/10/13	12	97.05	11	97.29	97.20	1	6,938	0.01%
2023/10/12	23	95.00	28	95.40	97.10	-5	6,667	-0.07%
2023/10/11	40	96.37	51	95.58	93.70	-11	6,107	-0.18%
2023/10/06	28	91.47	42	92.44	94.40	-14	5,365	-0.26%
2023/10/05	9	87.27	14	87.24	86.70	-5	4,757	-0.11%
2023/10/04	13.1	88.18	11	87.62	86.70	2.1	4,523	0.05%
2023/10/03	1	86.80	27.5	88.91	90.00	-26.5	4,052	-0.65%
2023/10/02	4	81.90	7	81.96	81.90	-3	3,790	-0.08%
2023/09/28	8	78.11	1	78.50	77.50	7	3,717	0.19%
2023/09/27	0	0.00	1	80.80	81.50	-1	3,621	-0.03%
2023/09/25	0	0.00	2.1	84.11	84.40	-2.1	3,647	-0.06%
2023/09/22	0	83.90	10	83.85	83.90	-10	3,658	-0.27%
2023/09/21	4	82.58	1	82.70	83.10	3	3,731	0.08%
2023/09/20	3	84.80	0	0.00	83.80	3	3,726	0.08%
2023/09/19	4	85.60	4	85.75	85.30	0	3,716	0.00%
2023/09/18	4	88.00	11	87.31	86.50	-7	3,687	-0.19%
2023/09/15	8	87.60	44.1	86.43	88.00	-36.1	3,669	-0.98%
2023/09/14	22	84.35	8.4	84.72	84.40	13.7	3,468	0.39%
2023/09/12	0	0.00	1	82.10	82.10	-1	3,409	-0.03%
2023/09/11	1	81.50	5	82.34	81.40	-4	3,421	-0.12%
2023/09/08	1	81.30	1	81.00	81.10	0	3,384	0.00%
2023/09/07	10	81.50	0	0.00	82.60	10	3,366	0.30%
2023/09/06	25	79.54	8	80.00	79.10	17	3,141	0.54%
2023/09/05	8	77.78	13	77.86	78.00	-5	3,091	-0.16%
2023/09/04	1	75.90	0	0.00	75.90	1	3,127	0.03%
2023/09/01	0	0.00	5	76.02	75.90	-5	3,179	-0.16%
2023/08/31	1	75.00	0	0.00	74.60	1	3,227	0.03%
2023/08/30	0	0.00	1.4	72.88	74.00	-1.4	3,237	-0.04%
2023/08/29	0	0.00	1	71.50	71.60	-1	3,261	-0.03%
2023/08/24	0	0.00	5	71.04	70.50	-5	3,987	-0.13%
2023/08/23	0.2	70.49	0	0.00	70.50	0.2	4,358	0.01%
2023/08/22	0	0.00	1	70.40	70.00	-1	4,483	-0.02%
2023/08/18	0.3	71.32	0	0.00	70.80	0.3	4,585	0.01%
2023/08/17	2	70.30	0	0.00	71.50	2	4,649	0.04%
2023/08/16	1	68.50	1	69.50	70.20	0	4,748	0.00%
2023/08/15	0	0.00	1	69.70	70.00	-1	4,851	-0.02%
2023/08/14	4.1	69.57	2	68.90	68.30	2.1	5,012	0.04%
2023/08/11	7	73.86	1	73.40	73.50	6	5,246	0.11%
2023/08/10	6.1	74.50	1	74.20	74.30	5.1	5,432	0.09%
2023/08/09	1	76.10	1	76.20	76.30	0	5,468	0.00%
2023/08/08	2	76.50	1	76.50	76.50	1	5,589	0.02%
2023/08/07	1	76.20	0	0.00	77.40	1	5,980	0.02%
2023/08/04	0	0.00	4	76.70	76.90	-4	6,023	-0.07%
2023/08/02	5	77.54	1	79.40	76.70	4	6,144	0.07%
2023/08/01	1	78.60	2	78.80	78.70	-1	6,218	-0.02%
2023/07/31	1	79.50	1	80.00	78.00	0	6,274	0.00%
2023/07/28	2	79.80	6	79.37	78.70	-4	6,365	-0.06%
2023/07/27	0	0.00	1	76.00	77.30	-1	6,376	-0.02%
2023/07/26	5.1	73.86	4	73.50	73.40	1.1	6,357	0.02%
2023/07/25	6	75.50	0	0.00	75.60	6	6,422	0.09%
2023/07/24	8.1	75.14	1	75.10	75.10	7.1	6,526	0.11%
2023/07/21	2	77.10	0	0.00	77.50	2	6,553	0.03%
2023/07/20	0	78.20	0	0.00	78.40	0	6,608	0.00%
2023/07/17	1	77.82	1	79.00	79.10	0	6,752	0.00%
2023/07/14	1	77.60	0	0.00	77.70	1	6,804	0.01%
2023/07/13	0	0.00	4	79.10	78.10	-4	6,876	-0.06%
2023/07/11	1	78.91	4	79.45	79.30	-3	7,184	-0.04%
2023/07/10	7	77.39	1	76.70	76.70	6	7,530	0.08%
2023/07/07	5.1	77.72	3	77.40	77.40	2.1	8,160	0.03%
2023/07/06	2	80.80	1	80.20	80.40	1	8,835	0.01%
2023/07/05	6	80.80	0	0.00	80.50	6	8,981	0.07%
2023/07/04	1	80.32	3	81.17	81.30	-2	9,253	-0.02%
2023/07/03	2.1	81.75	2	81.50	81.50	0.1	9,335	0.00%
2023/06/30	2	81.11	2	81.90	82.10	0	9,685	0.00%
2023/06/29	5	82.02	6	82.67	81.70	-1	9,764	-0.01%
2023/06/28	1	80.80	0	0.00	80.10	1	9,688	0.01%
2023/06/27	5	80.50	1	80.00	80.00	4	9,680	0.04%
2023/06/26	2.1	81.55	2.1	81.41	81.30	0.1	9,683	0.00%
2023/06/21	3.1	83.84	1.5	83.91	83.50	1.5	9,704	0.02%
2023/06/20	2.1	86.88	8	86.31	85.80	-5.9	9,637	-0.06%
2023/06/19	11.1	89.54	2	89.90	88.10	9.1	9,601	0.09%
2023/06/16	6	88.73	18	88.29	89.50	-12	9,541	-0.13%
2023/06/15	10	87.96	5	87.90	88.10	5	9,426	0.05%
2023/06/14	1	87.30	6	87.35	86.90	-5	9,389	-0.05%
2023/06/13	4	88.25	1	87.50	87.40	3	9,374	0.03%
2023/06/12	0	87.30	0	0.00	87.00	0	9,333	0.00%
2023/06/09	0	86.60	2	86.60	86.20	-2	9,311	-0.02%
2023/06/08	5.3	86.81	6	86.70	85.50	-0.7	9,299	-0.01%
2023/06/07	1.5	88.63	8.1	88.38	89.20	-6.6	9,253	-0.07%
2023/06/06	2.1	86.51	1	87.10	87.40	1.1	9,200	0.01%
2023/06/05	2	88.60	1.1	88.77	88.60	0.9	9,165	0.01%
2023/06/02	1	88.10	4.1	87.73	87.70	-3.1	9,175	-0.03%
2023/06/01	5.4	86.98	0	0.00	86.90	5.4	9,233	0.06%
2023/05/31	36	90.81	19.1	90.20	88.40	16.9	9,351	0.18%
2023/05/30	7	87.94	4	88.30	88.40	3	8,932	0.03%
2023/05/29	14	87.19	26	87.08	88.20	-12	8,924	-0.13%
2023/05/26	2	83.05	12.2	84.05	82.90	-10.2	8,674	-0.12%
2023/05/25	2	82.85	0	0.00	82.60	2	8,601	0.02%
2023/05/24	1	82.60	0	0.00	82.60	1	8,610	0.01%
2023/05/23	2	82.50	1	82.50	82.80	1	8,640	0.01%
2023/05/22	1	81.30	1	82.20	81.00	0	8,641	0.00%
2023/05/19	4	80.85	2	80.45	80.30	2	8,639	0.02%
2023/05/18	15	82.61	15	82.35	82.10	0	8,575	0.00%
2023/05/17	15	82.44	7	82.79	82.80	8	8,470	0.09%
2023/05/15	1	77.60	0	0.00	77.20	1	8,029	0.01%
2023/05/12	1	78.70	1	78.00	78.90	0	8,012	0.00%
2023/05/11	8.1	79.01	14	79.00	78.50	-5.9	7,903	-0.07%
2023/05/10	1	76.20	1	76.40	76.40	0	7,560	0.00%
2023/05/09	4	75.53	4	76.40	76.50	0	7,550	0.00%
2023/05/08	1	77.50	1	77.50	77.10	0	7,487	0.00%
2023/05/05	4	75.62	4	74.85	75.00	0	7,472	0.00%
2023/05/04	9.1	75.84	4	75.55	75.50	5.1	7,669	0.07%
2023/05/03	3	77.90	0	0.00	77.30	3	7,660	0.04%
2023/05/02	1	80.30	0	0.00	80.30	1	7,633	0.01%
2023/04/28	9	81.56	0	0.00	81.00	9	7,702	0.12%
2023/04/26	2	78.85	1	78.60	78.60	1	7,507	0.01%
2023/04/25	4	80.05	1	79.20	79.60	3	7,458	0.04%
2023/04/21	2	82.90	1	85.30	82.90	1	7,385	0.01%
2023/04/20	4	86.63	2	86.70	85.20	2	7,404	0.03%
2023/04/19	3	87.57	1	87.50	87.50	2	7,393	0.03%
2023/04/18	3	90.20	2	88.30	88.50	1	7,363	0.01%
2023/04/17	5	90.36	12	89.73	90.20	-7	7,372	-0.09%
2023/04/14	10	89.94	9	88.73	88.30	1	7,251	0.01%
2023/04/13	12	91.39	2.2	91.35	89.30	9.8	7,066	0.14%
2023/04/12	16	92.63	30	94.43	95.40	-14	6,675	-0.21%
2023/04/11	19	88.14	29.7	89.50	90.40	-10.7	6,027	-0.18%
2023/04/10	0	0.00	6	82.60	83.40	-6	5,275	-0.11%
2023/04/07	18	84.88	20	84.89	84.00	-2	5,117	-0.04%
2023/04/06	5	81.26	1.2	81.75	81.70	3.8	4,834	0.08%
2023/03/31	26	83.99	23.5	84.36	83.30	2.5	4,761	0.05%
2023/03/30	3	80.60	2	80.10	79.50	1	4,387	0.02%
2023/03/28	0.2	78.50	0	0.00	78.10	0.2	4,332	0.00%
2023/03/27	3	80.43	0	0.00	79.70	3	4,316	0.07%
2023/03/24	1.1	81.47	2	80.90	81.30	-0.9	4,288	-0.02%
2023/03/23	0	0.00	1	80.00	80.00	-1	4,230	-0.02%
2023/03/22	1	79.80	0.2	79.90	79.80	0.8	4,221	0.02%
2023/03/20	1	78.90	2	79.05	78.90	-1	4,193	-0.02%
2023/03/17	0	0.00	1	77.50	77.40	-1	4,189	-0.02%
2023/03/16	1	75.80	0	0.00	76.00	1	4,209	0.02%
2023/03/14	0	0.00	1	76.60	77.00	-1	4,350	-0.02%
2023/03/13	1	77.50	0	0.00	77.50	1	4,424	0.02%
2023/03/10	2.2	77.53	0	0.00	77.20	2.2	4,491	0.05%
2023/03/09	0	0.00	1	80.00	79.20	-1	4,553	-0.02%
2023/03/07	1.1	79.15	1	79.30	79.00	0.1	4,603	0.00%
2023/03/06	7.1	80.97	7	80.71	80.30	0.1	4,617	0.00%
2023/03/03	6.1	79.68	13	79.90	81.50	-6.9	4,709	-0.15%
2023/03/02	8	75.65	5	75.50	75.30	3	4,504	0.07%
2023/03/01	7	75.40	1	75.80	75.30	6	4,497	0.13%
2023/02/24	6.1	81.15	5	80.98	78.90	1.1	4,454	0.02%
2023/02/23	1	83.10	0.1	83.30	83.50	0.9	4,434	0.02%
2023/02/22	1	82.00	1	82.30	82.00	0	4,662	0.00%
2023/02/21	6	83.48	5	83.42	83.90	1	5,227	0.02%
2023/02/20	0	0.00	2	82.70	82.90	-2	5,457	-0.04%
2023/02/17	0	0.00	1	82.40	80.70	-1	5,453	-0.02%
2023/02/16	1	80.00	9	80.11	81.10	-8	5,428	-0.15%
2023/02/15	3.1	78.01	3	79.03	77.90	0.1	5,561	0.00%
2023/02/14	2	78.15	3	77.97	78.30	-1	5,519	-0.02%
2023/02/13	3	76.93	2	78.00	76.70	1	5,568	0.02%
2023/02/10	4.1	79.09	1	79.60	78.60	3.1	5,608	0.06%
2023/02/09	1	80.30	1	79.70	79.40	0	5,636	0.00%
2023/02/08	1	80.70	5	80.76	80.40	-4	5,649	-0.07%
2023/02/07	2.2	79.82	2	80.05	79.70	0.2	5,645	0.00%
2023/02/06	4	80.20	9	79.40	79.60	-5	5,676	-0.09%
2023/02/03	4.1	81.53	0	0.00	81.50	4.1	5,641	0.07%
2023/02/02	10	80.73	11	81.74	82.70	-1	5,594	-0.02%
2023/01/31	1	76.50	1	77.30	77.80	0	5,401	0.00%
2023/01/30	0	0.00	3.1	74.49	76.40	-3.1	5,323	-0.06%
2023/01/17	1	72.00	0	0.00	72.50	1	5,237	0.02%
2023/01/12	0	0.00	1.4	72.60	72.20	-1.4	5,361	-0.03%
2023/01/11	0	0.00	1	72.90	72.90	-1	5,391	-0.02%
2023/01/10	3	73.20	10	73.82	72.80	-7	5,429	-0.13%
2023/01/09	0	0.00	2	72.50	72.00	-2	5,357	-0.04%
2023/01/06	11	70.55	1	70.30	71.00	10	5,343	0.19%
2023/01/05	1	70.10	4	70.48	69.30	-3	5,345	-0.06%
2023/01/04	2	68.30	1	68.30	68.20	1	5,307	0.02%
2023/01/03	4	66.03	4	66.70	67.40	0	5,384	0.00%
2022/12/29	5	64.88	4	65.50	65.50	1	5,502	0.02%
2022/12/28	12.1	65.60	11	64.54	64.50	1.1	5,798	0.02%
2022/12/26	3	66.20	4	65.93	65.90	-1	5,967	-0.02%
2022/12/23	7	64.09	7	64.76	66.20	0	6,004	0.00%
2022/12/21	0.1	66.50	0	0.00	66.30	0.1	6,041	0.00%
2022/12/20	3	67.07	4	67.20	66.70	-1	6,045	-0.02%
2022/12/16	0	0.00	2	69.80	69.80	-2	6,088	-0.03%
2022/12/15	0	0.00	1	71.30	71.00	-1	6,109	-0.02%
2022/12/14	0	0.00	2	71.20	71.10	-2	6,116	-0.03%
2022/12/13	8	70.50	0	0.00	70.70	8	6,106	0.13%
2022/12/12	2	69.50	1	68.90	69.70	1	6,104	0.02%
2022/12/08	1	69.50	0	0.00	69.60	1	6,106	0.02%
2022/12/07	3.1	70.58	0	0.00	69.50	3.1	6,099	0.05%
2022/12/06	2	73.95	7	73.29	72.50	-5	6,032	-0.08%
2022/12/05	0	0.00	7	77.00	76.30	-7	5,967	-0.12%
2022/12/02	3	76.03	3	76.07	76.10	0	5,958	0.00%
2022/12/01	3	74.67	5	74.88	75.00	-2	5,905	-0.03%
2022/11/30	1	72.10	3	72.60	72.90	-2	5,877	-0.03%
2022/11/29	2	71.65	1	71.50	71.50	1	5,948	0.02%
2022/11/28	0	0.00	3	72.80	72.80	-3	5,931	-0.05%
2022/11/25	6.1	73.78	9	73.48	72.60	-2.9	5,916	-0.05%
2022/11/24	3	75.63	1	76.10	76.90	2	5,713	0.04%
2022/11/23	0	0.00	2	75.10	75.10	-2	5,706	-0.04%
2022/11/22	4	75.05	1	74.80	74.50	3	5,738	0.05%
2022/11/21	2	76.00	3	76.80	75.50	-1	5,732	-0.02%
2022/11/18	13	78.96	11	78.27	77.30	2	5,687	0.04%
2022/11/17	17	78.15	9	77.89	78.80	8	5,449	0.15%
2022/11/16	6	73.70	13	76.85	78.20	-7	4,874	-0.14%
2022/11/15	1	70.50	0	0.00	71.10	1	4,611	0.02%
2022/11/14	1	70.20	2	70.50	70.60	-1	4,618	-0.02%
2022/11/11	2	71.10	2.3	71.43	71.10	-0.3	4,619	-0.01%
2022/11/10	1	67.00	6	67.70	68.00	-5	4,493	-0.11%
2022/11/09	0	0.00	2	68.05	67.80	-2	4,664	-0.04%
2022/11/08	1	66.50	2	67.05	66.50	-1	4,761	-0.02%
2022/11/07	7	66.63	1	66.60	66.40	6	4,790	0.13%
2022/11/04	2	65.60	0	0.00	65.60	2	4,774	0.04%
2022/11/03	0	64.10	6	64.50	65.00	-6	4,775	-0.13%
2022/11/02	7	62.83	1	63.60	63.60	6	4,769	0.13%
2022/11/01	1	63.00	0	0.00	62.20	1	4,755	0.02%
2022/10/28	5	61.10	5	61.30	62.40	0	4,779	0.00%
2022/10/21	1	67.10	1	65.30	65.10	0	4,787	0.00%
2022/10/19	0	0.00	2	66.35	65.60	-2	4,846	-0.04%
2022/10/18	1	66.30	3	67.17	67.50	-2	4,834	-0.04%
2022/10/17	1	63.20	0	0.00	66.00	1	4,872	0.02%
2022/10/14	0	0.00	1	65.00	64.60	-1	4,999	-0.02%
2022/10/13	0	0.00	2	61.30	60.50	-2	5,060	-0.04%
2022/10/12	0	0.00	7	62.53	63.50	-7	5,071	-0.14%
2022/10/11	2	64.30	0	0.00	63.10	2	5,096	0.04%
2022/10/07	1	68.80	0	0.00	68.50	1	5,077	0.02%
2022/10/06	1	69.90	2	70.10	70.10	-1	5,125	-0.02%
2022/10/05	14	71.06	9	71.62	71.50	5	5,108	0.10%
2022/10/04	6	68.68	8	68.96	70.40	-2	4,902	-0.04%
2022/10/03	0	0.00	2	64.30	64.90	-2	4,804	-0.04%
2022/09/28	0	0.00	3	61.40	60.30	-3	5,160	-0.06%
2022/09/27	0.1	63.00	0	0.00	64.60	0.1	5,367	0.00%
2022/09/26	1	64.50	1	64.20	62.80	0	5,531	0.00%
2022/09/23	0	0.00	2	67.10	67.10	-2	5,785	-0.03%
2022/09/22	0	0.00	1	67.70	67.80	-1	5,973	-0.02%
2022/09/21	2	68.00	0	0.00	67.80	2	6,012	0.03%
2022/09/20	0	0.00	1	69.10	69.10	-1	6,079	-0.02%
2022/09/19	0	0.00	11	69.10	68.80	-11	6,173	-0.18%
2022/09/16	1	71.40	5	70.16	70.00	-4	6,316	-0.06%
2022/09/15	0	0.00	2	72.00	70.80	-2	6,468	-0.03%
2022/09/14	3	70.07	4	70.45	71.60	-1	6,651	-0.02%
2022/09/08	1	69.20	1	69.60	71.10	0	7,043	0.00%
2022/09/06	5	71.02	0	0.00	70.10	5	7,286	0.07%
2022/09/05	4.1	74.06	0	0.00	72.00	4.1	7,391	0.06%
2022/09/02	3.1	76.45	0	0.00	76.20	3.1	7,353	0.04%
2022/09/01	1	77.51	0	0.00	77.50	1	7,355	0.01%
2022/08/30	1	78.80	0	0.00	79.40	1	7,440	0.01%
2022/08/29	2	78.95	0	0.00	78.80	2	7,428	0.03%
2022/08/26	0	0.00	2	83.50	82.80	-2	7,448	-0.03%
2022/08/23	3	80.27	2	80.50	81.00	1	7,740	0.01%
2022/08/22	1	82.00	2	82.00	81.20	-1	7,891	-0.01%
2022/08/19	1	83.20	0	0.00	83.10	1	7,889	0.01%
2022/08/18	3	80.80	4	81.40	82.80	-1	7,910	-0.01%
2022/08/17	1	82.50	2	82.95	82.50	-1	7,902	-0.01%
2022/08/16	7.1	83.30	7	83.83	82.90	0.1	8,001	0.00%
2022/08/15	21	82.97	14	83.29	84.20	7	7,872	0.09%
2022/08/12	2	79.95	1	80.10	80.00	1	7,777	0.01%
2022/08/11	2	78.30	0	0.00	77.00	2	7,792	0.03%
2022/08/10	7	76.56	1	76.80	76.50	6	7,955	0.08%
2022/08/09	1	77.60	1	77.90	77.80	0	8,009	0.00%
2022/08/08	1	78.20	2	77.70	78.00	-1	8,061	-0.01%
2022/08/04	0	76.50	0	0.00	77.80	0	8,163	0.00%
2022/08/03	2	78.45	0	0.00	77.40	2	8,206	0.02%
2022/08/02	2	79.40	2	79.70	79.50	0	8,304	0.00%
2022/08/01	0	0.00	1	81.80	82.20	-1	8,384	-0.01%
2022/07/26	3	81.67	2	83.65	81.90	1	8,798	0.01%
2022/07/25	5	86.28	4	85.60	85.60	1	8,920	0.01%
2022/07/22	6	88.00	2	87.45	87.00	4	9,113	0.04%
2022/07/21	5	86.90	0	0.00	88.50	5	9,241	0.05%
2022/07/20	2	84.40	3	84.40	84.00	-1	9,196	-0.01%
2022/07/19	1	82.80	0	0.00	82.80	1	9,297	0.01%
2022/07/14	9	79.96	11	79.78	80.20	-2	9,771	-0.02%
2022/07/13	1	79.50	0	0.00	77.50	1	9,966	0.01%
2022/07/12	1	76.10	1	77.10	76.00	0	10,015	0.00%
2022/07/11	0	0.00	1	81.10	80.50	-1	10,031	-0.01%
2022/07/08	2	81.60	2	81.05	82.20	0	10,086	0.00%
2022/07/07	1	77.00	5	78.36	79.20	-4	10,103	-0.04%
2022/07/06	6	78.38	5	79.22	76.90	1	10,163	0.01%
2022/07/05	5	78.84	8	79.53	80.30	-3	10,364	-0.03%
2022/07/04	7	77.26	1	75.50	76.60	6	10,261	0.06%
2022/07/01	25	78.78	1	75.70	74.10	24	10,284	0.23%
2022/06/30	5	90.38	1.1	89.38	88.80	3.9	10,065	0.04%
2022/06/28	2	100.50	5	101.18	98.90	-3	10,019	-0.03%
2022/06/27	11	101.45	13	101.46	101.50	-2	10,126	-0.02%
2022/06/24	2	100.55	1	99.90	99.50	1	10,231	0.01%
2022/06/23	1	95.30	0	0.00	97.40	1	10,307	0.01%
2022/06/22	6	97.59	0	0.00	95.70	6	10,628	0.06%
2022/06/21	11.1	99.63	14	100.71	103.00	-2.9	11,029	-0.03%
2022/06/20	3	99.37	1	102.50	95.10	2	11,328	0.02%
2022/06/17	1.1	103.00	0	0.00	102.50	1.1	11,562	0.01%
2022/06/16	7.5	105.97	2	105.25	104.50	5.5	11,948	0.05%
2022/06/15	1	107.00	2	108.04	108.00	-1	13,104	-0.01%
2022/06/14	8	108.06	3	109.83	110.00	5	13,672	0.04%
2022/06/13	1.8	111.94	0	0.00	112.00	1.8	13,762	0.01%
2022/06/10	2	114.50	0	0.00	115.50	2	13,981	0.01%
2022/06/09	7.1	117.22	4	117.00	117.00	3.1	14,163	0.02%
2022/06/08	2	121.75	1	122.00	120.50	1	14,185	0.01%
2022/06/07	2	120.75	0	0.00	121.00	2	14,437	0.01%
2022/06/06	2	120.25	2	120.75	121.50	0	14,772	0.00%
2022/06/02	4	123.88	2	124.00	122.50	2	15,282	0.01%
2022/06/01	3.1	124.53	4	127.75	125.00	-0.9	15,673	-0.01%
2022/05/31	3	124.50	2	123.75	124.00	1	16,283	0.01%
2022/05/30	2	122.00	6	121.42	123.00	-4	17,589	-0.02%
2022/05/27	4	116.00	0.1	116.00	116.00	3.9	17,808	0.02%
2022/05/26	0.1	114.00	0	0.00	114.00	0.1	17,874	0.00%
2022/05/25	0	0.00	1.2	115.91	116.00	-1.2	17,954	-0.01%
2022/05/24	3.5	114.21	0	0.00	114.00	3.5	18,134	0.02%
2022/05/23	1	119.00	0	0.00	119.00	1	18,170	0.01%
2022/05/20	1	119.00	0	0.00	118.50	1	18,456	0.01%
2022/05/19	2	116.76	2.5	117.60	119.50	-0.5	18,747	0.00%
2022/05/18	1	122.00	0	0.00	121.00	1	19,272	0.01%
2022/05/17	2	119.75	3	120.33	121.00	-1	19,361	-0.01%
2022/05/16	20	120.30	19	117.53	117.00	1	19,571	0.01%
2022/05/13	1	119.50	0	0.00	119.00	1	19,507	0.01%
2022/05/12	3	117.00	1	118.00	115.00	2	19,454	0.01%
2022/05/11	5	118.70	2	117.00	117.00	3	19,382	0.02%
2022/05/10	4	117.63	8.1	116.77	120.00	-4.1	19,310	-0.02%
2022/05/09	3.2	116.88	2	122.00	116.00	1.2	19,198	0.01%
2022/05/06	2	123.00	0	0.00	123.50	2	19,095	0.01%
2022/05/05	5	125.60	5	126.50	126.50	0	19,026	0.00%
2022/05/04	4	122.50	12	123.54	121.50	-8	18,865	-0.04%
2022/05/03	4	121.13	5	121.50	121.00	-1	18,774	-0.01%
2022/04/29	4	127.88	4	126.50	125.00	0	18,676	0.00%
2022/04/28	10	124.55	14	123.39	124.50	-4	18,491	-0.02%
2022/04/27	12	118.01	13	118.19	121.00	-1	18,314	-0.01%
2022/04/26	1	123.00	0	0.00	122.00	1	18,132	0.01%
2022/04/25	5.2	122.71	1	121.00	121.50	4.2	18,061	0.02%
2022/04/22	1.2	129.17	1	129.50	130.50	0.2	17,913	0.00%
2022/04/21	8	127.56	5	127.90	133.00	3	17,886	0.02%
2022/04/20	10	124.40	3	123.83	124.50	7	17,748	0.04%
2022/04/19	9.2	127.39	6.1	122.96	122.50	3.1	17,593	0.02%
2022/04/18	2.1	131.08	3	130.00	129.00	-0.9	17,419	-0.01%
2022/04/15	3	133.67	6	133.33	132.00	-3	17,359	-0.02%
2022/04/14	3	135.00	4	135.38	133.50	-1	17,365	-0.01%
2022/04/13	9	133.28	1.1	133.55	133.00	7.9	17,319	0.05%
2022/04/12	9	134.00	4	133.00	133.00	5	17,198	0.03%
2022/04/11	20	138.23	2	140.00	135.50	18	17,021	0.11%
2022/04/08	5	150.40	5	150.40	150.50	0	16,700	0.00%
2022/04/07	13.1	152.94	1	153.50	149.00	12.1	16,589	0.07%
2022/04/06	5	158.30	3	158.83	160.50	2	16,406	0.01%
2022/04/01	6	159.17	1	158.50	159.00	5	16,356	0.03%
2022/03/31	7	162.64	5	162.50	161.00	2	16,272	0.01%
2022/03/30	8.1	167.72	8	167.25	165.00	0.1	16,271	0.00%
2022/03/29	15.1	165.93	13	165.38	165.00	2.1	16,223	0.01%
2022/03/28	9.2	162.24	4	161.00	165.50	5.2	16,260	0.03%
2022/03/25	18.6	164.49	18.1	165.69	163.00	0.5	16,180	0.00%
2022/03/24	24.2	175.29	28.3	176.11	171.50	-4.1	15,809	-0.03%
2022/03/23	14	177.86	25	178.80	178.00	-11	15,302	-0.07%
2022/03/22	7	173.00	19	175.53	178.00	-12	14,991	-0.08%
2022/03/21	19	175.24	9	175.17	173.50	10	14,718	0.07%
2022/03/18	50.1	176.40	44.1	177.22	176.50	6	14,344	0.04%
2022/03/17	10	170.75	33.3	172.10	174.00	-23.3	13,091	-0.18%
2022/03/16	9	159.22	39	156.97	158.50	-30	12,472	-0.24%
2022/03/15	10.3	159.14	3.1	157.13	153.50	7.2	12,314	0.06%
2022/03/14	5	161.20	5	161.10	164.00	0	12,172	0.00%
2022/03/11	16.1	157.50	6	158.00	157.50	10.1	12,204	0.08%
2022/03/10	8	158.25	9	159.61	158.50	-1	12,308	-0.01%
2022/03/09	8	157.87	7	159.79	153.50	1	12,373	0.01%
2022/03/08	21.2	161.60	9	161.44	157.00	12.2	12,531	0.10%
2022/03/07	12.1	161.99	8	163.13	162.00	4.1	12,232	0.03%
2022/03/04	49.1	173.40	27.1	171.66	169.00	22	11,928	0.18%
2022/03/03	94.2	168.43	108.6	171.28	171.50	-14.4	11,303	-0.13%	大賣/
2022/03/02	13	151.73	10.1	153.22	160.00	2.9	10,054	0.03%
2022/03/01	4	147.25	2	148.50	148.50	2	9,749	0.02%
2022/02/25	4	146.13	6	144.92	143.50	-2	9,824	-0.02%
2022/02/24	8.1	142.80	6	143.83	141.50	2.1	9,881	0.02%
2022/02/23	12	152.83	11	151.82	151.00	1	10,236	0.01%
2022/02/22	12	151.96	9	156.33	151.50	3	10,368	0.03%
2022/02/21	16	164.56	18.1	162.36	161.00	-2.1	10,231	-0.02%
2022/02/18	17	154.77	35	158.36	162.50	-18	10,224	-0.18%
2022/02/17	17.1	154.50	6	153.83	151.50	11.1	9,904	0.11%
2022/02/16	13	151.81	16	152.47	155.50	-3	9,991	-0.03%
2022/02/15	0	143.50	0	0.00	141.50	0	10,092	0.00%
2022/02/14	0.1	142.50	0	0.00	142.00	0.1	10,733	0.00%
2022/02/11	3	148.50	3	147.33	147.00	0	10,937	0.00%
2022/02/10	0	147.50	0	0.00	148.50	0	11,265	0.00%
2022/02/09	11	148.59	2	148.50	150.00	9	11,402	0.08%
2022/02/08	1	146.00	5	146.30	146.00	-4	11,481	-0.03%
2022/02/07	3	142.00	0	0.00	143.00	3	11,584	0.03%
2022/01/26	0	0.00	10	138.50	141.00	-10	11,768	-0.08%
2022/01/25	0	138.00	0	0.00	137.00	0	12,210	0.00%
2022/01/19	1	144.56	0	0.00	144.50	1	13,633	0.01%
2022/01/18	0	0.00	5	150.70	148.00	-5	13,849	-0.04%
2022/01/17	7	148.14	3	148.17	150.00	4	14,101	0.03%
2022/01/14	0	0.00	3	146.67	149.50	-3	14,265	-0.02%
2022/01/13	2	144.75	1	144.50	144.50	1	14,534	0.01%
2022/01/12	1	147.50	1	149.00	148.50	0	14,498	0.00%
2022/01/11	3	149.67	2	145.25	145.00	1	14,569	0.01%
2022/01/10	2	153.00	0	0.00	152.00	2	14,535	0.01%
2022/01/07	3	149.50	0	0.00	148.50	3	14,682	0.02%
2022/01/05	2	158.25	1.4	158.07	158.00	0.6	14,851	0.00%
2022/01/03	1	164.50	0.1	163.50	164.50	0.9	15,049	0.01%
2021/12/30	1	165.50	2	164.75	165.00	-1	15,181	-0.01%
2021/12/29	0.1	163.75	0	0.00	163.00	0.1	15,371	0.00%
2021/12/28	4	165.75	3	166.50	165.50	1	15,706	0.01%
2021/12/27	1	168.00	3	167.17	168.00	-2	16,035	-0.01%
2021/12/24	15	169.40	1	167.00	165.50	14	16,183	0.09%
2021/12/23	1	169.50	7	167.86	169.00	-6	16,265	-0.04%
2021/12/22	74.1	169.91	72	166.53	165.00	2.1	16,277	0.01%
2021/12/21	3	165.33	4	166.25	164.50	-1	16,226	-0.01%
2021/12/20	1	162.00	1	164.50	163.50	0	16,291	0.00%
2021/12/17	1	165.00	1	162.50	163.50	0	16,348	0.00%
2021/12/16	2	165.50	7	166.64	167.50	-5	16,456	-0.03%
2021/12/15	5.1	157.78	4	159.00	161.00	1.1	16,484	0.01%
2021/12/14	10	154.15	10	155.10	154.00	0	16,523	0.00%
2021/12/13	1	161.00	1	160.00	160.00	0	16,597	0.00%
2021/12/10	8	159.50	3	160.00	159.00	5	16,904	0.03%
2021/12/09	5	165.10	5	166.70	164.50	0	16,928	0.00%
2021/12/08	2	166.00	2.1	168.49	164.00	-0.1	17,062	0.00%
2021/12/07	10.1	169.84	10	168.95	166.00	0.1	17,168	0.00%
2021/12/06	12	172.50	10	171.20	173.00	2	17,134	0.01%
2021/12/03	7.2	170.74	12	172.63	171.00	-4.8	17,146	-0.03%
2021/12/02	15	169.93	16	169.13	167.00	-1	17,226	-0.01%
2021/12/01	4	162.88	16	165.63	167.50	-12	16,882	-0.07%
2021/11/30	3	161.17	5	161.70	161.00	-2	16,847	-0.01%
2021/11/29	1	151.50	2	154.25	156.00	-1	17,080	-0.01%
2021/11/26	5	156.10	2	158.00	155.50	3	17,360	0.02%
2021/11/25	3	159.67	2	159.75	158.50	1	17,456	0.01%
2021/11/24	3	160.50	4	161.75	162.00	-1	17,501	-0.01%
2021/11/23	10	161.40	1	161.50	161.00	9	17,568	0.05%
2021/11/22	11	165.09	39	165.65	165.00	-28	17,742	-0.16%
2021/11/19	25	158.16	6.1	158.25	157.00	19	17,541	0.11%
2021/11/18	8	166.69	22	165.39	164.00	-14	17,641	-0.08%
2021/11/17	5	164.00	11.2	164.98	165.00	-6.2	17,841	-0.03%
2021/11/16	18	162.81	16	163.34	163.50	2	18,130	0.01%
2021/11/15	19.1	160.58	20	161.05	158.00	-0.9	18,522	0.00%
2021/11/12	39.1	157.54	36.1	157.65	156.50	3	19,245	0.02%
2021/11/11	18.1	156.49	24.4	157.47	155.00	-6.2	19,449	-0.03%
2021/11/10	7.1	148.13	6	148.92	151.50	1.1	19,775	0.01%
2021/11/09	8.1	147.32	15	146.97	148.50	-7	20,183	-0.03%
2021/11/08	9	140.28	6.1	140.58	139.00	2.9	20,294	0.01%
2021/11/05	1	143.00	2	143.25	144.50	-1	20,862	0.00%
2021/11/04	3	142.50	22	144.41	141.50	-19	21,186	-0.09%
2021/11/03	14	144.29	8	139.50	144.00	6	21,558	0.03%
2021/11/02	23.1	149.32	16	146.09	143.00	7.1	21,513	0.03%
2021/11/01	19	148.08	37.3	149.51	147.50	-18.3	21,303	-0.09%
2021/10/29	10	142.85	8	142.63	142.50	2	21,128	0.01%
2021/10/28	8	139.19	24	141.08	142.50	-16	20,966	-0.08%
2021/10/27	2	135.00	7	134.21	134.50	-5	20,899	-0.02%
2021/10/26	10	133.30	10	131.80	130.50	0	21,149	0.00%
2021/10/25	2.1	130.07	8.1	132.79	132.00	-6	21,707	-0.03%
2021/10/22	4	127.88	9	126.33	128.00	-5	22,361	-0.02%
2021/10/21	14.1	124.82	19.3	125.41	123.00	-5.3	23,211	-0.02%
2021/10/20	1	120.50	2	121.00	120.00	-1	23,493	0.00%
2021/10/19	3	121.50	5	122.10	121.00	-2	25,066	-0.01%
2021/10/15	6	118.50	9	118.89	118.00	-3	27,347	-0.01%
2021/10/13	5	114.70	2	112.50	111.50	3	28,502	0.01%
2021/10/12	1	118.00	0	0.00	117.00	1	28,564	0.00%
2021/10/08	3	121.83	2	119.75	119.50	1	28,733	0.00%
2021/10/07	1	125.00	2	123.25	123.00	-1	28,944	0.00%
2021/10/06	1	122.00	3	117.83	117.50	-2	29,236	-0.01%
2021/10/05	3.3	116.77	7	118.86	119.50	-3.7	29,528	-0.01%
2021/10/04	20	115.40	8	118.56	113.00	12	29,546	0.04%
2021/10/01	20.3	124.44	4	123.38	122.50	16.3	29,663	0.05%
2021/09/30	4	129.00	4	128.88	131.00	0	30,246	0.00%
2021/09/29	5	128.00	3	128.83	129.00	2	30,977	0.01%
2021/09/28	9	135.28	7	133.14	132.50	2	32,629	0.01%
2021/09/27	3	135.00	5	135.90	136.00	-2	33,739	-0.01%
2021/09/24	1	133.00	10	130.35	132.00	-9	34,646	-0.03%
2021/09/23	24	131.25	19	129.29	127.00	5	35,414	0.01%
2021/09/22	4	130.00	8	131.50	130.00	-4	35,954	-0.01%
2021/09/17	1	132.00	9	131.89	133.00	-8	37,050	-0.02%
2021/09/16	1	126.51	6	127.83	128.00	-5	38,257	-0.01%
2021/09/15	19	126.42	19	126.79	126.00	0	38,955	0.00%
2021/09/14	5	135.10	10	135.15	132.50	-5	38,952	-0.01%
2021/09/13	37	141.24	13	137.62	137.00	24	38,962	0.06%
2021/09/10	22	137.16	21	139.52	141.00	1	39,056	0.00%
2021/09/09	10	135.95	10	136.70	138.00	0	38,969	0.00%
2021/09/08	11	133.00	12	134.63	134.00	-1	38,931	0.00%
2021/09/07	33	133.41	29	132.91	133.50	4	38,964	0.01%
2021/09/06	6.3	139.65	5	138.70	136.50	1.3	38,825	0.00%
2021/09/03	22	139.98	69.3	138.76	139.00	-47.3	38,888	-0.12%
2021/09/02	93	145.15	17	142.35	140.00	76	38,937	0.20%
2021/09/01	12	143.70	22	145.66	148.00	-10	38,896	-0.03%
2021/08/31	5	140.00	6	141.33	140.00	-1	38,843	0.00%
2021/08/30	14	139.64	9	139.17	139.50	5	39,138	0.01%
2021/08/27	5	138.50	1	138.00	139.00	4	39,411	0.01%
2021/08/26	21	142.36	19	140.66	140.00	2	39,495	0.01%
2021/08/25	9.3	139.45	20.1	139.69	142.00	-10.8	39,566	-0.03%
2021/08/24	38	140.62	42	139.77	135.50	-4	40,059	-0.01%
2021/08/23	16.1	138.82	23	140.78	140.00	-6.9	40,213	-0.02%
2021/08/20	14	132.21	15	133.60	133.00	-1	40,683	0.00%
2021/08/19	25	135.56	10	136.25	130.50	15	40,705	0.04%
2021/08/18	17	133.85	19.1	135.32	143.00	-2.1	41,179	-0.01%
2021/08/17	17.1	138.94	21	135.40	132.50	-3.9	41,023	-0.01%
2021/08/16	28	138.75	24.1	139.90	143.50	3.9	41,087	0.01%
2021/08/13	31	142.58	7	142.93	140.50	24	40,593	0.06%
2021/08/12	19	157.16	10	157.15	156.00	9	40,534	0.02%
2021/08/11	43.3	163.71	74	163.24	160.00	-30.7	40,888	-0.07%
2021/08/10	39	171.60	70	171.49	173.00	-31	40,474	-0.08%
2021/08/09	26.1	172.68	215.7	169.13	170.00	-189.6	40,505	-0.47%	大賣/鉅額交易
2021/08/06	13	183.35	5	182.10	182.50	8	40,913	0.02%
2021/08/05	8	182.25	54	184.39	185.00	-46	41,731	-0.11%
2021/08/04	31.2	183.15	7	186.20	182.00	24.1	42,340	0.06%
2021/08/03	35	184.80	15	186.70	185.50	20	42,249	0.05%
2021/08/02	19.1	185.56	42	187.71	183.00	-22.9	42,628	-0.05%
2021/07/30	8.1	186.97	1	180.50	180.50	7.1	42,590	0.02%
2021/07/29	33	178.77	63.4	183.98	188.50	-30.4	42,758	-0.07%
2021/07/28	72.6	183.57	118.3	177.66	175.00	-45.7	42,512	-0.11%	大賣/
2021/07/27	50.2	204.75	102.1	204.15	194.00	-51.9	42,076	-0.12%	大賣/
2021/07/26	162.2	202.39	34	203.31	201.50	128.2	41,419	0.31%	大買/鉅額交易
2021/07/23	344.2	202.13	68.1	203.65	197.00	276.1	41,083	0.67%	大買/鉅額交易
2021/07/22	57	187.56	162.4	194.20	196.50	-105.4	39,927	-0.26%	大賣/鉅額交易
2021/07/21	25.1	180.62	37.3	181.12	179.00	-12.2	38,802	-0.03%
2021/07/20	148.2	178.66	54.5	175.99	173.00	93.7	37,735	0.25%	大買/
2021/07/19	20.1	166.44	22	168.86	172.50	-1.9	36,614	-0.01%
2021/07/16	4.1	165.37	3	166.67	163.50	1.1	36,415	0.00%
2021/07/15	8	163.13	8.1	164.93	164.50	-0.1	36,323	0.00%
2021/07/14	8.1	159.46	7.1	160.59	159.00	1	36,166	0.00%
2021/07/13	15.1	167.71	35	163.70	162.00	-20	35,852	-0.06%
2021/07/12	15	170.93	15.1	171.33	171.00	-0.1	35,506	0.00%
2021/07/09	9.1	165.83	10	165.25	164.50	-0.9	35,077	0.00%
2021/07/08	13.2	167.43	17	168.24	166.00	-3.8	34,874	-0.01%
2021/07/07	25.1	171.15	24	168.21	165.00	1.1	35,149	0.00%
2021/07/06	32.4	173.99	39.1	173.69	172.50	-6.8	35,027	-0.02%
2021/07/05	86.5	181.26	48.5	181.88	170.00	38	35,270	0.11%
2021/07/02	16.1	163.69	50	169.77	174.00	-33.9	34,121	-0.10%
2021/07/01	67.3	165.70	28	164.45	158.50	39.3	33,859	0.12%
2021/06/30	16.3	158.61	29	159.83	163.00	-12.7	33,203	-0.04%
2021/06/29	37.3	155.19	26	155.33	154.00	11.3	32,843	0.03%
2021/06/28	41	153.98	31.2	154.79	154.00	9.8	32,911	0.03%
2021/06/25	18	141.42	50	144.11	146.50	-32	32,506	-0.10%
2021/06/24	14.5	135.79	14	135.18	136.00	0.5	31,619	0.00%
2021/06/23	9	127.61	12	131.38	133.00	-3	30,984	-0.01%
2021/06/22	15	122.90	7	121.93	121.00	8	31,097	0.03%
2021/06/21	19	122.55	5.3	121.91	120.50	13.7	31,263	0.04%
2021/06/18	6	129.50	7.1	129.22	129.00	-1.1	31,803	0.00%
2021/06/17	2	128.75	3.2	129.72	131.50	-1.2	31,874	0.00%
2021/06/16	8	132.56	2	129.00	129.50	6	31,976	0.02%
2021/06/15	2.3	133.34	14	134.61	136.00	-11.7	32,598	-0.04%
2021/06/11	4	131.88	6	133.92	131.00	-2	32,521	-0.01%
2021/06/10	10	132.45	10	132.85	132.00	0	33,066	0.00%
2021/06/09	8	129.94	12	132.00	131.50	-4	33,186	-0.01%
2021/06/08	14.2	133.75	4	133.63	130.50	10.2	33,157	0.03%
2021/06/07	14	137.04	6.2	136.05	135.50	7.8	33,082	0.02%
2021/06/04	9	135.56	7	136.36	139.00	2	32,754	0.01%
2021/06/03	9	135.39	11	135.73	135.50	-2	32,674	-0.01%
2021/06/02	21	135.00	12	133.63	134.50	9	32,743	0.03%
2021/06/01	29	140.02	37	140.26	136.50	-8	32,623	-0.02%
2021/05/31	28.2	135.75	26	135.58	134.00	2.2	32,109	0.01%
2021/05/28	18	132.94	24	134.00	135.00	-6	32,079	-0.02%
2021/05/27	19	127.89	16	129.34	126.50	3	31,786	0.01%
2021/05/26	42	130.80	40.2	130.27	126.00	1.8	31,719	0.01%
2021/05/25	16	122.31	21	126.29	128.50	-5	31,670	-0.02%
2021/05/24	6	109.33	18	113.64	117.00	-12	31,912	-0.04%
2021/05/21	31	106.11	33	103.86	106.50	-2	32,155	-0.01%
2021/05/20	23	105.39	6	101.83	101.50	17	31,940	0.05%
2021/05/19	28.2	111.30	27	111.13	112.50	1.2	31,854	0.00%
2021/05/18	3	102.50	3	105.67	107.00	0	31,891	0.00%
2021/05/17	6	103.78	1	106.00	97.70	5	32,241	0.02%
2021/05/14	24	116.19	16	114.16	108.50	8	31,922	0.03%
2021/05/13	19	114.37	20	114.15	115.00	-1	31,103	0.00%
2021/05/12	19	117.39	25.1	115.36	112.00	-6.1	30,227	-0.02%
2021/05/11	14	124.25	3	124.00	124.00	11	29,540	0.04%
2021/05/10	37.1	141.11	29	140.78	137.50	8.1	29,435	0.03%
2021/05/07	12	135.08	21	136.52	139.50	-9	28,925	-0.03%
2021/05/06	6	128.75	16	129.69	127.00	-10	28,709	-0.03%
2021/05/05	20.1	130.64	16	133.66	123.00	4.1	28,203	0.01%
2021/05/04	9.1	139.64	19	139.55	136.50	-9.9	27,815	-0.04%
2021/05/03	28.1	159.05	4.1	156.74	151.50	24	27,521	0.09%
2021/04/29	14	166.54	19	168.37	168.00	-5	27,241	-0.02%
2021/04/28	17	168.12	14	168.68	165.00	3	27,134	0.01%
2021/04/27	6	165.25	8	163.56	164.50	-2	26,958	-0.01%
2021/04/26	3	159.33	7.4	158.49	161.50	-4.4	27,069	-0.02%
2021/04/23	2	146.25	1	145.00	150.00	1	27,253	0.00%
2021/04/22	8	152.56	5	149.60	145.00	3	27,692	0.01%
2021/04/21	5	146.40	2.2	152.09	153.00	2.9	28,505	0.01%
2021/04/20	2	144.50	13	144.81	147.00	-11	28,550	-0.04%
2021/04/19	2	140.00	18.3	139.10	142.00	-16.3	28,673	-0.06%
2021/04/16	0.2	141.50	6	141.50	139.50	-5.9	28,936	-0.02%
2021/04/15	5.2	133.94	1	137.00	137.00	4.2	29,104	0.01%
2021/04/14	7.1	127.15	16	135.03	138.00	-8.9	29,421	-0.03%
2021/04/13	29.3	143.53	53.1	143.58	137.50	-23.9	29,575	-0.08%
2021/04/12	64	138.00	21	137.69	137.00	43	29,131	0.15%
2021/04/09	45.2	138.04	19	135.05	131.50	26.2	28,986	0.09%
2021/04/08	13	129.23	16	131.63	136.00	-3	28,283	-0.01%
2021/04/07	40	121.86	28	121.96	124.00	12	28,316	0.04%
2021/04/06	4	111.38	12	114.67	116.00	-8	28,187	-0.03%
2021/04/01	25.1	107.02	26.1	106.14	105.50	-1	28,751	0.00%
2021/03/31	50.1	104.61	54.2	104.49	104.00	-4.1	28,576	-0.01%
2021/03/30	9	99.10	29	99.90	101.50	-20	28,154	-0.07%
2021/03/29	19	95.14	15	97.04	95.70	4	27,520	0.01%
2021/03/26	11	92.13	5	92.46	93.70	6	27,331	0.02%
2021/03/25	18	91.83	10	93.52	90.60	8	27,332	0.03%
2021/03/24	4	96.20	8	95.95	95.30	-4	27,472	-0.01%
2021/03/23	21.2	97.89	39	97.92	95.30	-17.8	27,384	-0.06%
2021/03/22	10	94.08	8	93.83	93.80	2	26,705	0.01%
2021/03/19	23	93.00	15	93.40	93.70	8	26,856	0.03%
2021/03/18	31	94.45	57	94.19	94.00	-26	26,880	-0.10%
2021/03/17	22	89.93	4	89.70	90.00	18	26,435	0.07%
2021/03/16	25	91.26	12	91.00	89.50	13	26,542	0.05%
2021/03/15	3	89.50	7	90.07	90.10	-4	26,602	-0.02%
2021/03/12	23	87.40	12	86.72	86.70	11	26,703	0.04%
2021/03/11	19	87.87	15	88.27	89.00	4	27,580	0.01%
2021/03/10	7	85.86	5	85.88	84.50	2	28,013	0.01%
2021/03/09	9	86.13	9	85.83	85.10	0	28,215	0.00%
2021/03/08	50	89.30	45	88.25	86.20	5	28,994	0.02%
2021/03/05	9	86.62	9	87.18	87.00	0	29,820	0.00%
2021/03/04	12	89.38	10	88.21	87.80	2	29,933	0.01%
2021/03/03	9	88.14	9	88.09	90.60	0	29,980	0.00%
2021/03/02	30	92.48	45	88.32	86.80	-15	30,062	-0.05%
2021/02/26	18	90.68	18	90.45	91.40	0	29,945	0.00%
2021/02/25	50	92.82	43.5	91.05	90.60	6.5	30,326	0.02%
2021/02/24	25.1	91.40	28	92.03	92.10	-2.9	30,487	-0.01%
2021/02/23	45	84.25	32	85.08	86.00	13	29,911	0.04%
2021/02/22	4	80.48	13	81.36	82.30	-9	29,065	-0.03%
2021/02/19	10	74.14	10	74.60	74.90	0	28,805	0.00%
2021/02/18	17	72.22	21	71.39	72.60	-4	28,339	-0.01%
2021/02/17	24.5	68.07	24	68.49	69.10	0.5	27,549	0.00%
2021/02/05	0	0.00	1	63.10	62.90	-1	26,889	0.00%
2021/02/04	0	0.00	4	62.03	62.30	-4	26,811	-0.01%
2021/02/03	0	0.00	11	61.73	61.50	-11	26,732	-0.04%
2021/02/02	10	61.48	5	61.78	61.00	5	26,724	0.02%
2021/02/01	2	57.90	1	59.90	59.60	1	26,712	0.00%
2021/01/29	1	58.60	1	59.70	58.50	0	26,606	0.00%
2021/01/28	5	59.54	3	59.20	59.00	2	26,521	0.01%
2021/01/27	4	62.20	11	63.11	61.90	-7	26,408	-0.03%
2021/01/26	4	62.88	17	63.24	62.50	-13	26,334	-0.05%
2021/01/25	7	62.49	14	62.36	63.50	-7	26,208	-0.03%
2021/01/22	0	0.00	21	62.91	63.00	-21	26,023	-0.08%
2021/01/21	16	63.24	14	63.55	63.00	2	25,907	0.01%
2021/01/20	6	63.15	45	63.48	61.90	-39	25,707	-0.15%
2021/01/19	8	66.71	4	66.48	65.30	4	25,404	0.02%
2021/01/18	29	66.24	5	66.12	66.10	24	25,198	0.10%
2021/01/15	14	67.01	16	66.48	66.00	-2	24,967	-0.01%
2021/01/14	11	66.57	121	69.86	69.50	-110	24,560	-0.45%	大賣/鉅額交易
2021/01/13	3	62.67	22	62.95	64.20	-19	23,805	-0.08%
2021/01/12	45	62.93	46	62.76	61.90	-1	23,653	0.00%
2021/01/11	101	64.33	13	64.62	64.20	88	23,474	0.37%	大買/
2021/01/08	25	63.76	11	64.16	63.50	14	23,227	0.06%
2021/01/07	11	62.93	32	63.89	64.30	-21	23,033	-0.09%
2021/01/06	12	62.00	11	63.01	61.60	1	22,772	0.00%
2021/01/05	44	64.64	18	63.99	63.40	26	22,621	0.11%
2021/01/04	49	66.06	22	66.45	66.00	27	22,408	0.12%
2020/12/31	17	64.41	11	64.55	64.70	6	21,919	0.03%
2020/12/30	22	64.44	38	64.66	63.70	-16	21,457	-0.07%
2020/12/29	68	64.90	72	63.39	62.10	-4	20,765	-0.02%
2020/12/28	42	63.67	90	64.49	65.80	-48	19,867	-0.24%
2020/12/25	24	59.06	18	59.11	59.90	6	18,841	0.03%
2020/12/24	28	58.20	5	58.74	57.90	23	18,434	0.12%
2020/12/23	6	56.63	0	0.00	57.50	6	18,058	0.03%
2020/12/22	7	56.61	22	57.31	55.50	-15	17,830	-0.08%
2020/12/21	2	56.70	1	56.30	56.10	1	17,535	0.01%
2020/12/18	32	57.83	33	58.43	57.50	-1	17,267	-0.01%
2020/12/17	10	55.84	9	55.93	56.30	1	16,651	0.01%
2020/12/16	1	54.70	13	55.48	55.20	-12	16,400	-0.07%
2020/12/15	23	54.99	28	54.88	54.60	-5	16,209	-0.03%
2020/12/14	33	57.38	22	58.77	56.80	11	15,845	0.07%
2020/12/11	35	57.29	9	57.53	57.40	26	15,579	0.17%
2020/12/10	15	58.93	5	59.42	58.60	10	15,224	0.07%
2020/12/09	72	61.12	34	61.23	60.40	38	14,889	0.26%
2020/12/08	40	58.89	11	58.93	59.00	29	14,047	0.21%
2020/12/07	49	59.25	105	58.81	60.10	-56	13,521	-0.41%	大賣/
2020/12/04	22	55.34	29	55.48	54.70	-7	12,300	-0.06%
2020/12/03	9	53.90	59	53.43	53.90	-50	11,514	-0.43%
2020/12/02	40	55.73	58	56.07	55.20	-18	11,077	-0.16%
2020/12/01	87	53.68	59	53.86	55.50	28	9,964	0.28%
2020/11/30	20	51.08	27	51.09	50.50	-7	8,748	-0.08%
2020/11/27	45	50.18	34	50.96	50.30	11	8,301	0.13%
2020/11/26	112	50.42	17	51.22	50.00	95	7,875	1.21%	大買/
2020/11/25	6	48.90	3	49.47	49.00	3	7,248	0.04%
2020/11/24	39.2	51.34	22	51.62	49.70	17.2	6,773	0.25%
2020/11/23	58	49.64	69	49.99	51.30	-11	5,808	-0.19%
2020/11/20	11	44.29	15	45.88	46.65	-4	4,521	-0.09%
2020/11/19	0	0.00	6	42.38	42.45	-6	3,918	-0.15%
2020/11/18	4	41.75	0	0.00	41.70	4	3,891	0.10%
2020/11/17	4	42.26	4	41.90	41.80	0	3,919	0.00%
2020/11/16	1	41.65	0	0.00	42.20	1	3,987	0.03%
2020/11/13	0	0.00	9	41.19	41.40	-9	4,071	-0.22%
2020/11/12	4	41.31	5	41.65	41.35	-1	4,204	-0.02%
2020/11/11	2	41.93	3	41.90	41.85	-1	4,148	-0.02%
2020/11/10	2	42.75	0	0.00	42.30	2	4,128	0.05%
2020/11/09	23	43.35	17	43.54	43.70	6	4,027	0.15%
2020/11/06	3	42.00	0	0.00	41.75	3	3,842	0.08%
2020/11/05	3	41.90	3	41.73	42.00	0	3,825	0.00%
2020/11/04	3	42.73	0	0.00	42.75	3	3,806	0.08%
2020/10/30	0	0.00	3	42.30	41.95	-3	3,713	-0.08%
2020/10/29	1	41.35	10	41.55	42.05	-9	3,686	-0.24%
2020/10/27	0	0.00	1	42.35	42.20	-1	3,696	-0.03%
2020/10/26	1	42.50	9	42.60	42.50	-8	3,671	-0.22%
2020/10/23	8	42.85	65	43.10	43.30	-57	3,587	-1.59%
2020/10/22	1	42.20	2	42.40	42.50	-1	3,533	-0.03%
2020/10/21	64	42.60	7	42.89	42.75	57	3,440	1.66%
2020/10/20	1	41.20	2	41.33	41.45	-1	3,270	-0.03%
2020/10/19	3	41.23	26	41.46	41.60	-23	3,252	-0.71%
2020/10/16	2	41.38	4	41.20	40.70	-2	3,215	-0.06%
2020/10/15	8	41.36	2	41.23	41.30	6	3,237	0.19%
2020/10/14	20	40.74	3	41.00	40.80	17	3,161	0.54%
2020/10/13	38	40.27	32	40.44	40.45	6	3,027	0.20%
2020/10/12	5	39.00	11	39.35	38.55	-6	2,857	-0.21%
2020/10/08	2	37.80	1	37.65	37.70	1	2,776	0.04%
2020/10/05	1	37.05	1	36.80	36.80	0	2,956	0.00%
2020/09/30	0	0.00	1	37.30	37.25	-1	3,259	-0.03%
2020/09/25	0	0.00	2	36.05	35.70	-2	3,388	-0.06%
2020/09/24	2	37.25	1	37.60	36.70	1	3,390	0.03%
2020/09/23	1	37.85	0	0.00	38.00	1	3,426	0.03%
2020/09/22	10	38.00	0	0.00	37.80	10	3,462	0.29%
2020/09/21	1	38.25	0	0.00	38.30	1	3,456	0.03%
2020/09/18	1	39.00	1	39.30	38.70	0	3,468	0.00%
2020/09/17	1	38.80	0	0.00	38.90	1	3,474	0.03%
2020/09/16	0	0.00	11	39.20	38.75	-11	3,468	-0.32%
2020/09/15	2	38.10	6	38.07	38.70	-4	3,427	-0.12%
2020/09/11	0	0.00	1	37.15	36.55	-1	3,336	-0.03%
2020/09/10	3	37.00	1	37.20	36.85	2	3,337	0.06%
2020/09/09	0	0.00	2	36.80	36.85	-2	3,343	-0.06%
2020/09/08	1	37.00	0	0.00	37.10	1	3,368	0.03%
2020/09/07	0	0.00	1	36.75	37.00	-1	3,415	-0.03%
2020/09/04	2	36.90	1	36.65	36.90	1	3,574	0.03%
2020/09/03	3	37.10	0	0.00	37.00	3	3,590	0.08%
2020/09/02	1	36.80	6	36.78	36.70	-5	3,618	-0.14%
2020/08/31	1	36.40	3	36.40	36.40	-2	3,728	-0.05%
2020/08/28	2	36.38	0	0.00	36.40	2	3,821	0.05%
2020/08/27	1	36.90	2	36.95	36.40	-1	3,944	-0.03%
2020/08/26	0	0.00	2	36.75	36.70	-2	3,984	-0.05%
2020/08/25	3	36.47	0	0.00	36.45	3	4,068	0.07%
2020/08/24	2	35.60	3	36.15	36.30	-1	4,067	-0.02%
2020/08/21	7	36.04	1	36.35	36.20	6	4,088	0.15%
2020/08/20	12	36.85	7	35.90	35.80	5	4,089	0.12%
2020/08/19	9	39.02	20	39.71	38.70	-11	4,086	-0.27%
2020/08/18	2	40.40	4	41.10	41.00	-2	3,993	-0.05%
2020/08/17	1	39.85	5	39.56	40.00	-4	3,930	-0.10%
2020/08/13	0	0.00	1	39.55	39.05	-1	4,036	-0.02%
2020/08/11	0	0.00	1	39.30	39.10	-1	4,287	-0.02%
2020/08/10	5	39.27	4	39.20	39.10	1	4,881	0.02%
2020/08/06	0	0.00	12	40.90	40.65	-12	5,173	-0.23%
2020/08/05	2	39.85	10	40.30	40.40	-8	5,266	-0.15%
2020/08/04	5	39.75	3	39.80	39.80	2	5,351	0.04%
2020/08/03	2	40.20	6	40.47	40.00	-4	5,469	-0.07%
2020/07/31	5	39.30	0	0.00	39.80	5	5,515	0.09%
2020/07/30	0.4	39.30	3	39.37	39.30	-2.6	5,584	-0.05%
2020/07/29	2	38.28	0	0.00	38.40	2	5,681	0.04%
2020/07/28	3	39.52	16	38.23	38.00	-13	5,800	-0.22%
2020/07/27	3	38.98	3	38.90	38.95	0	5,966	0.00%
2020/07/24	6	39.00	4	39.13	38.70	2	6,251	0.03%
2020/07/23	4	39.46	2	39.75	39.50	2	6,521	0.03%
2020/07/22	5	39.29	1	39.10	39.40	4	6,545	0.06%
2020/07/21	14	39.06	4	38.71	38.95	10	6,536	0.15%
2020/07/20	2	36.60	0	0.00	36.85	2	6,465	0.03%
2020/07/17	1	37.20	3	37.35	37.05	-2	6,498	-0.03%
2020/07/16	2	37.33	0	0.00	37.25	2	6,544	0.03%
2020/07/15	0	0.00	1	38.15	37.40	-1	6,545	-0.02%
2020/07/14	3	37.93	2	37.50	37.65	1	6,611	0.02%
2020/07/13	1	38.50	0	0.00	38.60	1	6,649	0.02%
2020/07/10	10	38.78	5	38.96	38.45	5	6,730	0.07%
2020/07/09	21	42.18	11	41.81	40.40	10	6,717	0.15%
2020/07/08	2	40.03	11	40.15	40.05	-9	6,447	-0.14%
2020/07/07	10	39.65	2	39.60	39.35	8	6,435	0.12%
2020/07/06	3	39.97	0	0.00	40.05	3	6,414	0.05%
2020/07/03	7	39.12	0	0.00	39.10	7	6,373	0.11%
2020/07/02	1	39.60	1	39.75	40.20	0	6,358	0.00%
2020/07/01	0	0.00	10	39.15	39.40	-10	6,338	-0.16%
2020/06/24	0	0.00	1	38.95	39.00	-1	6,294	-0.02%
2020/06/18	5	38.50	1	38.55	38.50	4	6,309	0.06%
2020/06/17	2	38.65	0	0.00	38.50	2	6,303	0.03%
2020/06/15	2	38.93	5	38.55	38.00	-3	6,365	-0.05%
2020/06/12	13	38.63	0	0.00	38.95	13	6,356	0.20%
2020/06/11	11	39.94	7	40.05	39.30	4	6,338	0.06%
2020/06/09	1	42.50	6	42.26	42.00	-5	6,293	-0.08%
2020/06/08	0	0.00	2	42.10	41.85	-2	6,372	-0.03%
2020/06/05	2	42.95	10	42.40	42.40	-8	6,500	-0.12%
2020/06/04	8	42.26	0	0.00	42.25	8	6,432	0.12%
2020/06/03	0	0.00	1	42.25	42.05	-1	6,363	-0.02%
2020/06/02	5	41.10	0	0.00	40.80	5	6,248	0.08%
2020/06/01	0	0.00	2	42.10	41.40	-2	6,234	-0.03%
2020/05/28	2	40.50	2	40.60	40.40	0	6,150	0.00%
2020/05/27	1	40.60	0	0.00	40.60	1	6,104	0.02%
2020/05/26	10	41.36	2	41.25	41.40	8	6,071	0.13%
2020/05/22	2	40.35	5	40.75	40.00	-3	5,905	-0.05%
2020/05/21	1	41.40	3	42.05	42.15	-2	5,818	-0.03%
2020/05/20	3	41.72	0	0.00	41.65	3	5,792	0.05%
2020/05/19	1	41.35	2	42.20	42.75	-1	5,728	-0.02%
2020/05/18	13	42.51	7	42.99	41.75	6	5,597	0.11%
2020/05/15	8	43.58	7	44.18	42.60	1	5,475	0.02%
2020/05/14	0	0.00	16	42.96	42.00	-16	4,877	-0.33%
2020/05/13	3	42.85	1	43.20	42.95	2	4,760	0.04%
2020/05/12	1	42.85	6	42.50	43.20	-5	4,578	-0.11%
2020/05/11	6	42.00	1	41.40	41.20	5	4,449	0.11%
2020/05/07	0	0.00	4	42.03	42.20	-4	4,200	-0.10%
2020/05/06	12	41.74	1	41.85	41.40	11	4,096	0.27%
2020/05/05	1	41.60	0	0.00	41.80	1	4,017	0.02%
2020/05/04	1	41.40	10	41.30	41.40	-9	3,911	-0.23%
2020/04/30	4	41.56	13	41.71	41.00	-9	3,808	-0.24%
2020/04/29	8	40.43	23	39.63	40.80	-15	3,629	-0.41%
2020/04/28	50	40.40	52	39.72	40.10	-2	3,359	-0.06%
2020/04/23	0	0.00	17	36.75	36.70	-17	3,081	-0.55%
2020/04/22	0	0.00	6	36.61	36.60	-6	3,077	-0.19%
2020/04/20	0	0.00	3	35.80	35.90	-3	3,168	-0.09%
2020/04/17	24	36.60	2	35.55	35.80	22	3,186	0.69%
2020/04/16	0	0.00	1	35.10	35.85	-1	3,137	-0.03%
2020/04/15	3	35.07	11	35.06	34.55	-8	3,158	-0.25%
2020/04/14	0	0.00	13	34.27	34.15	-13	3,136	-0.41%
2020/04/13	0	0.00	5	33.77	32.70	-5	3,109	-0.16%
2020/04/09	10	31.90	0	0.00	32.20	10	3,138	0.32%
2020/04/06	0	0.00	0.2	30.50	30.40	-0.2	3,275	-0.01%
2020/03/31	0	0.00	1	28.15	28.30	-1	3,464	-0.03%
2020/03/27	1	27.90	0	0.00	27.65	1	3,893	0.03%
2020/03/24	0	0.00	2	25.80	25.45	-2	4,568	-0.04%
2020/03/20	0	0.00	2	26.10	25.95	-2	4,954	-0.04%
2020/03/19	2	24.05	0	0.00	24.05	2	4,945	0.04%
2020/03/17	0	0.00	1	28.50	27.50	-1	4,914	-0.02%
2020/03/16	1	30.05	0	0.00	28.50	1	4,911	0.02%
2020/03/13	1	29.50	4	29.40	30.50	-3	4,885	-0.06%
2020/03/12	13	33.40	2	33.15	32.50	11	4,786	0.23%
2020/03/11	5	35.50	4	36.28	36.00	1	4,664	0.02%
2020/03/09	2	33.80	0	0.00	33.85	2	4,461	0.04%
2020/03/06	2	36.10	4	35.90	35.95	-2	4,420	-0.05%
2020/03/05	0	0.00	2	36.63	36.10	-2	4,402	-0.05%
2020/03/04	1	36.00	3	35.75	35.85	-2	4,361	-0.05%
2020/03/03	1	35.55	0	0.00	35.55	1	4,345	0.02%
2020/03/02	0	0.00	1	34.15	34.80	-1	4,346	-0.02%
2020/02/27	1	35.00	5	34.65	34.35	-4	4,324	-0.09%
2020/02/26	2	35.25	1	35.60	35.05	1	4,297	0.02%
2020/02/25	1	34.90	0	0.00	35.45	1	4,284	0.02%
2020/02/24	2	35.80	1	35.80	35.45	1	4,266	0.02%
2020/02/21	5	36.44	0	0.00	36.05	5	4,250	0.12%
2020/02/20	0	0.00	2	36.20	36.95	-2	4,202	-0.05%
2020/02/19	1	36.05	0	0.00	35.70	1	4,172	0.02%
2020/02/18	6	35.84	7	36.13	35.80	-1	4,155	-0.02%
2020/02/17	3	35.78	0	0.00	35.75	3	4,127	0.07%
2020/02/14	0	0.00	1	35.60	36.00	-1	4,107	-0.02%
2020/02/12	1	34.85	0	0.00	35.15	1	4,048	0.02%
2020/02/05	0	0.00	1	34.50	34.55	-1	3,978	-0.03%
2020/02/04	2	34.38	0	0.00	34.40	2	3,949	0.05%
2020/02/03	6	32.75	1	33.15	33.35	5	3,922	0.13%
2020/01/31	1	34.05	0	0.00	34.25	1	3,872	0.03%
2020/01/20	0	0.00	1	38.20	37.90	-1	3,774	-0.03%
2020/01/17	0	0.00	13	38.00	38.00	-13	3,745	-0.35%
2020/01/16	3	38.10	1	38.10	38.10	2	3,723	0.05%
2020/01/15	3	38.62	2	38.60	38.65	1	3,685	0.03%
2020/01/13	1	38.15	0	0.00	38.20	1	3,464	0.03%
2020/01/09	2	38.70	9	38.97	38.40	-7	3,388	-0.21%
2020/01/08	9	37.78	9	38.19	37.70	0	3,270	0.00%
2020/01/07	3	37.87	1	37.40	37.90	2	3,176	0.06%
2020/01/06	6	37.75	0	0.00	37.70	6	3,108	0.19%
2020/01/03	5	38.09	3	37.57	37.75	2	3,076	0.07%
2020/01/02	25	38.73	2	39.20	38.95	23	2,986	0.77%
2019/12/31	3	38.70	0	0.00	38.90	3	2,842	0.11%
2019/12/30	6	38.43	0	0.00	38.70	6	2,813	0.21%
2019/12/27	4	39.28	10	39.28	38.80	-6	2,764	-0.22%
2019/12/26	1	39.30	9	38.70	38.60	-8	2,610	-0.31%
2019/12/25	13	39.70	6	39.43	39.70	7	2,519	0.28%
2019/12/24	0	0.00	16	38.73	38.60	-16	2,254	-0.71%
2019/12/23	6	37.83	5	37.55	38.10	1	2,078	0.05%
2019/12/20	14	38.39	14	38.06	38.30	0	2,003	0.00%
2019/12/19	32	37.75	20	37.79	38.80	12	1,924	0.62%
2019/12/18	1	37.25	13	35.91	36.95	-12	1,432	-0.84%
2019/12/17	5	34.30	1	34.30	34.25	4	1,122	0.36%
2019/12/16	0	0.00	1	33.85	33.70	-1	1,045	-0.10%
2019/12/11	6	33.22	5	33.00	33.30	1	980	0.10%
2019/12/10	0	0.00	1	32.53	33.50	-1	956	-0.11%
2019/12/06	0	0.00	1	32.65	32.65	-1	966	-0.11%
2019/12/05	0	0.00	13	32.50	32.45	-13	972	-1.34%
2019/11/29	1	32.00	0	0.00	31.75	1	1,163	0.09%
2019/11/28	4	32.55	0	0.00	32.45	4	1,158	0.35%
2019/11/27	6	32.66	3	32.53	32.80	3	1,156	0.26%
2019/11/19	13	31.90	1	31.95	32.00	12	1,154	1.04%
2019/11/18	1	31.75	0	0.00	31.65	1	1,160	0.09%
2019/11/15	1	30.85	0	0.00	30.85	1	1,150	0.09%
2019/11/07	0	0.00	1	31.90	31.60	-1	1,154	-0.09%
2019/10/31	1	32.00	0	0.00	32.00	1	1,160	0.09%
2019/10/28	1	32.55	0	0.00	32.55	1	1,169	0.09%
2019/10/24	0	0.00	3	32.78	32.90	-3	1,219	-0.25%
2019/10/23	1	32.10	0	0.00	32.10	1	1,244	0.08%
2019/10/18	1	32.30	0	0.00	32.15	1	1,320	0.08%
2019/10/17	2	31.83	0	0.00	31.80	2	1,317	0.15%
2019/10/07	0	0.00	1	33.10	33.10	-1	1,501	-0.07%
2019/10/04	0	0.00	6	33.38	33.05	-6	1,512	-0.40%
2019/10/03	5	32.85	0	0.00	33.25	5	1,513	0.33%
2019/09/25	0	0.00	1	33.60	33.90	-1	1,527	-0.07%
2019/09/24	2	34.20	1	34.05	34.10	1	1,514	0.07%
2019/09/23	0	0.00	4	34.58	35.00	-4	1,484	-0.27%
2019/09/20	1	34.05	0	0.00	34.05	1	1,427	0.07%
2019/09/18	3	33.87	0	0.00	33.70	3	1,382	0.22%
2019/09/16	0	0.00	1	33.35	33.55	-1	1,354	-0.07%
2019/09/12	0	0.00	2	33.90	33.70	-2	1,348	-0.15%
2019/09/11	3	34.68	0	0.00	33.90	3	1,340	0.22%
2019/09/10	0	0.00	1	33.60	34.50	-1	1,292	-0.08%
2019/09/09	0	0.00	3	34.02	33.85	-3	1,270	-0.24%
2019/09/06	3	34.68	12	34.48	34.15	-9	1,250	-0.72%
2019/09/05	3	34.35	11	34.48	34.15	-8	1,194	-0.67%
2019/09/04	0	0.00	1	33.30	33.25	-1	1,084	-0.09%
2019/09/03	1	32.70	0	0.00	32.45	1	1,052	0.10%
2019/08/22	1	32.60	0	0.00	32.50	1	1,003	0.10%
2019/08/21	0	0.00	1	32.40	32.80	-1	998	-0.10%
2019/08/14	1	31.50	2	31.40	31.30	-1	982	-0.10%
2019/08/06	5	30.40	0	0.00	30.85	5	974	0.51%
2019/08/05	8	31.42	0	0.00	31.20	8	975	0.82%
2019/08/02	0	0.00	1	32.10	32.05	-1	980	-0.10%
2019/07/31	0	0.00	1	33.00	32.95	-1	986	-0.10%
2019/07/26	2	34.20	0	0.00	34.25	2	944	0.21%
2019/07/24	0	0.00	1	33.90	33.95	-1	873	-0.11%
2019/07/19	4	33.11	2	33.25	32.80	2	830	0.24%
2019/07/16	0	0.00	10	32.95	33.00	-10	980	-1.02%
2019/07/11	1	31.70	1	32.65	33.25	0	998	0.00%
2019/07/10	1	31.70	1	31.75	31.80	0	915	0.00%
2019/07/08	2	30.88	0	0.00	30.85	2	909	0.22%
2019/07/05	0	0.00	1	31.45	31.30	-1	911	-0.11%
2019/07/02	1	32.30	8	32.39	32.30	-7	905	-0.77%
2019/07/01	0	0.00	1	32.60	32.60	-1	896	-0.11%
2019/06/28	1	32.50	0	0.00	32.30	1	892	0.11%
2019/06/27	0	0.00	1	31.30	31.65	-1	864	-0.12%
2019/06/17	1	30.70	0	0.00	30.65	1	909	0.11%
2019/06/14	0	0.00	5	30.75	30.70	-5	923	-0.54%
2019/06/05	0	0.00	1	30.00	29.95	-1	948	-0.11%
2019/05/27	1	29.55	0	0.00	29.70	1	1,002	0.10%
2019/05/23	1	29.20	0	0.00	29.10	1	1,022	0.10%
2019/05/14	0	0.00	1	30.45	30.35	-1	1,065	-0.09%
2019/05/13	2	30.43	0	0.00	30.10	2	1,081	0.18%
2019/05/09	1	31.55	1	31.30	31.10	0	1,069	0.00%
2019/05/08	1	32.25	0	0.00	32.35	1	1,055	0.09%
2019/04/29	1	32.50	0	0.00	32.50	1	1,075	0.09%
2019/04/26	2	33.33	0	0.00	33.40	2	1,063	0.19%
2019/04/23	5	34.15	0	0.00	34.15	5	1,086	0.46%
2019/04/22	3	34.97	1	34.90	34.90	2	1,043	0.19%
2019/04/19	10	34.35	8	33.97	34.35	2	904	0.22%
2019/04/17	0	0.00	1	32.35	32.50	-1	791	-0.13%
2019/04/16	1	31.85	0	0.00	32.05	1	775	0.13%
2019/04/15	1	32.15	1	32.55	32.00	0	772	0.00%
2019/04/12	1	32.10	0	0.00	32.05	1	768	0.13%
2019/04/11	0	0.00	1	32.60	32.35	-1	768	-0.13%
2019/04/10	1	32.75	0	0.00	33.05	1	759	0.13%
2019/04/09	1	32.95	0	0.00	33.10	1	757	0.13%
2019/04/08	0	0.00	2	33.40	33.05	-2	754	-0.27%
2019/04/03	2	32.55	0	0.00	32.85	2	744	0.27%
2019/03/28	1	31.80	1	32.25	31.90	0	722	0.00%
2019/03/27	1	32.00	0	0.00	32.05	1	719	0.14%
2019/03/26	1	32.30	2	32.55	32.30	-1	717	-0.14%
2019/03/25	3	32.30	0	0.00	32.30	3	729	0.41%
2019/03/22	0	0.00	3	33.05	32.95	-3	727	-0.41%
2019/03/21	1	32.90	0	0.00	32.85	1	715	0.14%
2019/03/19	1	32.50	0	0.00	32.65	1	705	0.14%
2019/03/18	3	32.85	0	0.00	32.80	3	694	0.43%
2019/03/14	0	0.00	1	33.20	33.20	-1	686	-0.15%
2019/03/12	1	33.30	0	0.00	33.25	1	708	0.14%
2019/03/08	0	0.00	1	32.80	32.95	-1	742	-0.13%
2019/03/07	1	33.15	0	0.00	33.20	1	748	0.13%
2019/03/05	0	0.00	1	33.90	33.80	-1	787	-0.13%
2019/02/27	2	33.85	1	33.75	34.10	1	791	0.13%
2019/02/22	0	0.00	1	34.15	33.70	-1	757	-0.13%
2019/02/21	1	33.35	0	0.00	33.70	1	743	0.13%
2019/02/19	0	0.00	2	33.78	33.40	-2	738	-0.27%
2019/02/15	1	33.00	0	0.00	32.80	1	721	0.14%
2019/02/13	0	0.00	3	33.27	33.10	-3	716	-0.42%
2019/02/12	0	0.00	1	32.80	33.50	-1	707	-0.14%
2019/01/30	1	32.15	0	0.00	32.30	1	685	0.15%
2019/01/29	1	32.40	0	0.00	32.25	1	681	0.15%
2019/01/28	0	0.00	2	32.63	32.65	-2	686	-0.29%
2019/01/25	0	0.00	1	32.20	31.95	-1	678	-0.15%
2019/01/21	1	31.80	0	0.00	31.50	1	693	0.14%
2019/01/17	5	31.65	5	31.87	31.75	0	708	0.00%
2019/01/10	2	30.30	0	0.00	30.30	2	685	0.29%
2019/01/02	0	0.00	1	30.10	30.15	-1	780	-0.13%
2018/12/26	0	0.00	1	30.00	29.90	-1	819	-0.12%
2018/12/21	1	29.90	0	0.00	30.15	1	833	0.12%
2018/12/19	1	30.70	1	30.60	30.85	0	830	0.00%
2018/12/17	1	31.15	0	0.00	31.10	1	844	0.12%
2018/12/06	1	32.00	0	0.00	31.50	1	890	0.11%
2018/12/05	2	32.30	1	32.45	32.45	1	910	0.11%
2018/12/04	1	33.05	0	0.00	33.05	1	938	0.11%
2018/12/03	0	0.00	3	33.30	33.25	-3	971	-0.31%
2018/11/30	0	0.00	2	32.15	32.40	-2	951	-0.21%
2018/11/29	2	32.10	1	32.65	31.95	1	948	0.11%
2018/11/28	0	0.00	5	31.91	32.10	-5	930	-0.54%
2018/11/27	2	30.90	0	0.00	31.00	2	912	0.22%
2018/11/23	4	30.36	0	0.00	30.15	4	909	0.44%
2018/11/22	3	30.95	1	31.30	30.80	2	906	0.22%
2018/11/21	1	30.60	0	0.00	31.10	1	919	0.11%
2018/11/20	0	0.00	1	30.90	30.75	-1	929	-0.11%
2018/11/19	1	31.15	0	0.00	31.15	1	929	0.11%
2018/11/02	2	30.90	0	0.00	30.85	2	1,084	0.18%
2018/10/31	0	0.00	1	28.90	29.60	-1	1,102	-0.09%
2018/10/26	1	28.50	0	0.00	28.60	1	1,163	0.09%
2018/10/17	1	30.30	0	0.00	30.25	1	1,175	0.09%
2018/10/16	0	0.00	1	30.25	30.25	-1	1,192	-0.08%
2018/10/12	1	29.30	0	0.00	29.80	1	1,206	0.08%
2018/10/11	0	0.00	8	28.51	28.80	-8	1,265	-0.63%
2018/10/09	0	0.00	1	31.55	31.55	-1	1,223	-0.08%
2018/10/05	0	0.00	5	31.00	31.25	-5	1,237	-0.40%
2018/10/04	1	32.75	0	0.00	32.75	1	1,221	0.08%
2018/10/02	0	0.00	2	33.50	33.65	-2	1,253	-0.16%
2018/10/01	0	0.00	1	33.65	33.60	-1	1,261	-0.08%
2018/09/28	0	0.00	1	33.35	33.15	-1	1,279	-0.08%
2018/09/27	2	33.43	0	0.00	33.25	2	1,298	0.15%
2018/09/25	0	0.00	2	33.68	33.95	-2	1,368	-0.15%
2018/09/21	2	33.63	1	34.40	33.60	1	1,403	0.07%
2018/09/20	0	0.00	3	34.05	33.80	-3	1,395	-0.22%
2018/09/19	1	33.60	1	33.65	33.80	0	1,388	0.00%
2018/09/18	0	0.00	1	33.50	33.35	-1	1,395	-0.07%
2018/09/17	3	33.33	0	0.00	33.55	3	1,434	0.21%
2018/09/14	3	33.68	0	0.00	33.85	3	1,435	0.21%
2018/09/10	0	0.00	3	32.00	31.20	-3	1,445	-0.21%
2018/09/05	1	36.10	0	0.00	36.10	1	1,441	0.07%
2018/09/04	1	36.15	0	0.00	36.20	1	1,467	0.07%
2018/08/31	0	0.00	1	36.50	36.75	-1	1,514	-0.07%
2018/08/28	2	36.75	1	37.10	36.55	1	1,712	0.06%
2018/08/27	0	0.00	1	36.50	36.35	-1	1,823	-0.05%
2018/08/23	1	35.85	1	36.05	35.85	0	1,880	0.00%
2018/08/21	1	35.65	3	35.92	36.10	-2	1,990	-0.10%
2018/08/20	3	35.47	0	0.00	35.45	3	2,011	0.15%
2018/08/17	1	36.10	0	0.00	36.00	1	2,021	0.05%
2018/08/14	0	0.00	1	37.00	37.35	-1	2,134	-0.05%
2018/08/09	1	39.55	2	39.45	39.15	-1	2,203	-0.05%
2018/08/08	1	38.80	2	39.13	39.15	-1	2,261	-0.04%
2018/08/07	2	38.88	1	39.00	38.80	1	2,264	0.04%
2018/08/06	2	39.30	5	39.32	39.40	-3	2,294	-0.13%
2018/08/03	0	0.00	2	38.80	39.20	-2	2,338	-0.09%
2018/08/02	3	38.15	1	38.20	38.10	2	2,405	0.08%
2018/08/01	2	38.70	6	38.69	38.75	-4	2,430	-0.16%
2018/07/31	1	38.35	0	0.00	38.35	1	2,515	0.04%
2018/07/26	1	38.20	0	0.00	38.20	1	2,558	0.04%
2018/07/25	1	37.60	3	37.97	38.25	-2	2,566	-0.08%
2018/07/24	1	37.30	1	37.00	37.55	0	2,570	0.00%
2018/07/23	1	37.30	0	0.00	37.10	1	2,586	0.04%
2018/07/20	1	38.10	0	0.00	37.90	1	2,597	0.04%
2018/07/19	3	38.28	1	38.45	38.20	2	2,624	0.08%
2018/07/18	36	39.48	33	38.61	38.50	3	2,653	0.11%
2018/07/17	1	37.60	1	37.80	37.95	0	2,617	0.00%
2018/07/13	0	0.00	1	38.30	38.15	-1	2,682	-0.04%
2018/07/12	0	0.00	2	37.70	37.90	-2	2,716	-0.07%
2018/07/11	3	38.02	1	38.50	37.60	2	2,760	0.07%
2018/07/10	5	36.95	1	37.15	37.30	4	2,759	0.14%
2018/07/06	1	36.30	0	0.00	36.10	1	2,858	0.03%
2018/07/05	1	37.55	0	0.00	36.55	1	3,007	0.03%
2018/07/03	2	39.80	6	40.44	39.45	-4	3,067	-0.13%
2018/07/02	0	0.00	2	41.00	40.50	-2	3,081	-0.06%
2018/06/29	2	40.25	2	40.00	40.30	0	3,085	0.00%
2018/06/27	1	39.80	2	39.75	39.55	-1	3,149	-0.03%
2018/06/26	2	39.18	0	0.00	39.30	2	3,177	0.06%
2018/06/22	2	40.15	0	0.00	40.25	2	3,276	0.06%
2018/06/21	0	0.00	2	40.93	40.80	-2	3,344	-0.06%
2018/06/20	2	40.33	0	0.00	40.55	2	3,474	0.06%
2018/06/19	0	0.00	1	40.70	40.45	-1	3,710	-0.03%
2018/06/14	1	41.30	0	0.00	41.00	1	4,248	0.02%
2018/06/12	1	41.75	0	0.00	41.75	1	4,299	0.02%
2018/06/08	1	42.15	0.4	42.10	42.05	0.6	4,639	0.01%
2018/06/06	3	42.57	2	42.73	42.50	1	4,950	0.02%
2018/06/05	1	42.85	0	0.00	42.70	1	5,044	0.02%
2018/06/04	0	0.00	3	43.47	44.35	-3	5,171	-0.06%
2018/05/31	1	42.10	2	42.63	41.80	-1	5,811	-0.02%
2018/05/29	0	0.00	4	42.55	42.55	-4	5,735	-0.07%
2018/05/28	0	0.00	1	42.00	42.05	-1	5,665	-0.02%
2018/05/25	0	0.00	1	42.10	41.85	-1	5,669	-0.02%
2018/05/24	1	41.85	1	41.80	41.65	0	5,682	0.00%
2018/05/23	0	0.00	1	41.95	41.75	-1	5,688	-0.02%
2018/05/22	4	42.00	1	42.65	41.65	3	5,664	0.05%
2018/05/21	4	41.59	5	41.50	41.50	-1	5,630	-0.02%
2018/05/17	7	41.71	2	41.35	41.65	5	5,644	0.09%
2018/05/16	1	41.45	10	41.31	41.40	-9	5,580	-0.16%
2018/05/15	1	40.30	2	40.78	40.30	-1	5,535	-0.02%
2018/05/14	3	40.38	1	40.35	40.30	2	5,612	0.04%
2018/05/11	2	41.03	0	0.00	40.95	2	5,607	0.04%
2018/05/10	1	40.50	4	41.61	41.95	-3	5,547	-0.05%
2018/05/08	3	40.65	4	40.56	40.90	-1	5,465	-0.02%
2018/04/26	0	0.00	1	39.25	38.55	-1	5,824	-0.02%
2018/04/25	1	38.85	1	38.45	38.90	0	5,818	0.00%
2018/04/24	2	38.85	5	38.90	38.60	-3	5,838	-0.05%
2018/04/23	0	0.00	1	39.85	39.65	-1	5,962	-0.02%
2018/04/20	2	40.60	0	0.00	40.40	2	5,984	0.03%
2018/04/18	22	41.27	20	40.85	40.85	2	5,928	0.03%
2018/04/16	6	41.91	1	42.10	41.80	5	5,889	0.08%
2018/04/13	2	42.25	0	0.00	42.25	2	5,884	0.03%
2018/04/12	2	42.10	0	0.00	42.00	2	5,903	0.03%
2018/04/11	4	43.99	1	44.60	42.75	3	5,869	0.05%
2018/04/10	0	0.00	2	44.50	44.25	-2	5,759	-0.03%
2018/04/09	0	0.00	1	43.95	43.95	-1	5,782	-0.02%
2018/04/03	2	43.75	1	43.80	43.60	1	5,773	0.02%
2018/04/02	1	44.50	5	44.75	44.55	-4	5,760	-0.07%
2018/03/30	19	44.58	16	44.27	44.20	3	5,736	0.05%
2018/03/29	0	0.00	2	44.50	44.50	-2	5,694	-0.04%
2018/03/28	6	44.33	0	0.00	44.10	6	5,666	0.11%
2018/03/27	3	45.27	4	45.49	44.60	-1	5,638	-0.02%
2018/03/26	4	44.43	2	44.70	44.40	2	5,569	0.04%
2018/03/23	10	43.94	3	44.05	43.80	7	5,544	0.13%
2018/03/22	9	47.17	1	48.10	46.30	8	5,442	0.15%
2018/03/21	41	48.97	55	49.09	48.50	-14	5,236	-0.27%
2018/03/20	2	45.05	3	45.80	46.25	-1	4,730	-0.02%
2018/03/19	2	46.00	0	0.00	45.60	2	4,719	0.04%
2018/03/16	1	46.30	1	46.05	46.05	0	4,718	0.00%
2018/03/15	14	48.05	18	47.42	46.75	-4	4,697	-0.09%
2018/03/14	1	46.85	2	46.80	47.15	-1	4,481	-0.02%
2018/03/13	6	46.91	5	46.76	46.60	1	4,445	0.02%
2018/03/12	5	46.63	3	46.27	46.20	2	4,360	0.05%
2018/03/09	2.1	46.33	7	46.75	46.90	-4.9	4,201	-0.12%
2018/03/08	3	45.62	4	46.59	45.90	-1	4,116	-0.02%
2018/03/07	29	47.19	37	47.67	44.80	-8	3,895	-0.21%
2018/03/06	10	45.10	0	0.00	46.05	10	3,375	0.30%
2018/02/27	0	0.00	1	43.40	42.10	-1	3,681	-0.03%
2018/02/26	1	43.30	0	0.00	43.00	1	3,719	0.03%
2018/02/23	5	42.60	1	42.30	42.05	4	3,770	0.11%
2018/02/22	0.1	41.70	0	0.00	41.75	0.1	3,858	0.00%
2018/02/21	10.1	41.80	1	41.50	41.55	9.1	3,881	0.23%
2018/02/07	5	41.10	0	0.00	41.00	5	4,120	0.12%
2018/02/06	0	0.00	5	39.80	39.80	-5	4,188	-0.12%
2018/02/01	1	44.55	1	44.90	44.40	0	4,426	0.00%
2018/01/31	1	44.10	4	44.35	44.65	-3	4,595	-0.07%
2018/01/30	6	45.32	0	0.00	44.65	6	4,746	0.13%
2018/01/29	5	46.00	3	46.07	46.10	2	4,769	0.04%
2018/01/26	0	0.00	5	45.28	45.80	-5	4,823	-0.10%
2018/01/25	7	45.52	5	46.15	44.90	2	4,951	0.04%
2018/01/24	2	44.50	0	0.00	44.90	2	5,223	0.04%
2018/01/23	10	45.40	2	45.40	45.00	8	5,423	0.15%
2018/01/22	2	45.60	16	45.45	46.05	-14	5,406	-0.26%
2018/01/19	2	44.03	2	44.65	44.20	0	5,460	0.00%
2018/01/18	9	44.16	5	44.35	43.90	4	5,588	0.07%
2018/01/17	8	44.15	15	44.46	44.30	-7	5,933	-0.12%
2018/01/16	5	43.50	3	43.62	44.00	2	5,905	0.03%
2018/01/11	0	0.00	1	41.75	42.40	-1	6,667	-0.01%
2018/01/09	1	43.10	0	0.00	43.10	1	7,849	0.01%
2018/01/08	1	43.65	1	44.15	43.05	0	8,475	0.00%
2018/01/03	0	0.00	1	43.50	43.45	-1	8,704	-0.01%
2018/01/02	1	42.25	0	0.00	42.40	1	8,698	0.01%