奇鋐 (3017)-元大-斗信券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

奇鋐 (3017)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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	2	644.54	2	645.51	651.00	0	8,201	0.00%
2024/12/16	2.3	649.71	0.5	648.44	637.00	1.8	8,211	0.02%
2024/12/13	0	0.00	0.6	693.17	686.00	-0.6	8,084	-0.01%
2024/12/12	1	710.00	1	695.96	693.00	0	8,148	0.00%
2024/12/11	4.4	696.77	9.2	689.85	700.00	-4.8	8,245	-0.06%
2024/12/10	4.3	687.94	4	682.00	682.00	0.3	8,254	0.00%
2024/12/09	1.1	702.90	1	705.00	708.00	0.1	8,417	0.00%
2024/12/06	1	715.00	0	712.00	711.00	1	8,522	0.01%
2024/12/05	0	0.00	2.2	716.26	715.00	-2.2	8,609	-0.03%
2024/12/04	2.2	700.59	2.2	704.76	714.00	-0.1	8,730	0.00%
2024/12/03	6.1	698.10	13	704.23	697.00	-6.9	8,785	-0.08%
2024/12/02	9	680.33	9.2	660.65	678.00	-0.2	8,691	0.00%
2024/11/29	4	642.25	4	638.50	643.00	0	8,643	0.00%
2024/11/28	1.1	623.33	1	627.00	640.00	0.1	8,689	0.00%
2024/11/27	4.2	648.74	3.1	655.15	630.00	1.2	8,709	0.01%
2024/11/26	6	650.00	5.1	649.96	649.00	0.9	8,722	0.01%
2024/11/25	3	669.00	3.1	666.00	669.00	-0.1	8,729	0.00%
2024/11/22	1.5	654.17	1	659.00	652.00	0.5	8,787	0.01%
2024/11/21	4.1	661.18	3	667.00	650.00	1.1	8,794	0.01%
2024/11/20	6	664.33	6	668.67	666.00	0	8,739	0.00%
2024/11/19	5.1	644.67	6	647.33	648.00	-0.9	8,678	-0.01%
2024/11/18	1	642.00	1.1	650.10	638.00	-0.1	8,666	0.00%
2024/11/15	2.3	674.53	2.1	664.68	648.00	0.1	8,686	0.00%
2024/11/14	4.1	680.20	4	682.98	685.00	0.1	8,603	0.00%
2024/11/13	4.2	661.43	3	664.33	661.00	1.2	8,548	0.01%
2024/11/12	1.2	665.77	0	0.00	661.00	1.2	8,600	0.01%
2024/11/11	1.1	684.10	1	688.99	687.00	0	8,679	0.00%
2024/11/08	2	685.57	2	689.99	687.00	0	8,908	0.00%
2024/11/07	6.1	673.52	7	676.43	675.00	-0.9	8,928	-0.01%
2024/11/06	5	675.80	4.7	670.42	674.00	0.3	9,048	0.00%
2024/11/05	3	649.99	3	656.33	656.00	0	9,102	0.00%
2024/11/04	6	653.95	6	635.85	654.00	0	9,288	0.00%
2024/11/01	5	625.99	5	627.80	637.00	0	9,354	0.00%
2024/10/30	2.1	640.90	2	649.50	638.00	0.1	9,452	0.00%
2024/10/29	1	624.21	0	0.00	626.00	1	9,442	0.01%
2024/10/28	0	646.00	0	0.00	648.00	0	9,479	0.00%
2024/10/25	2	655.07	2	658.00	664.00	0	9,594	0.00%
2024/10/24	2.1	677.42	3.4	675.90	656.00	-1.3	9,717	-0.01%
2024/10/23	3	681.00	3.1	685.05	686.00	-0.1	9,716	0.00%
2024/10/22	4.3	678.32	6.1	679.50	683.00	-1.8	9,770	-0.02%
2024/10/21	8	685.85	8.4	691.45	677.00	-0.4	9,929	0.00%
2024/10/18	6	689.97	4	685.72	681.00	2	9,928	0.02%
2024/10/17	8.7	674.05	9.1	677.22	679.00	-0.4	9,875	0.00%
2024/10/16	6	675.42	4.3	666.30	676.00	1.7	9,839	0.02%
2024/10/15	6.2	677.53	7.1	665.63	679.00	-0.8	9,765	-0.01%
2024/10/14	7.1	649.27	6.1	649.67	647.00	1	9,618	0.01%
2024/10/11	6.1	630.35	8.3	631.29	629.00	-2.2	9,518	-0.02%
2024/10/09	4	616.48	4	608.50	605.00	0	9,430	0.00%
2024/10/08	4	613.00	9	611.44	611.00	-5	9,436	-0.05%
2024/10/07	4	612.50	2.1	610.10	611.00	1.9	9,508	0.02%
2024/10/04	1.3	602.51	4	606.50	604.00	-2.7	9,569	-0.03%
2024/10/01	3	595.67	5	601.20	585.00	-2	9,538	-0.02%
2024/09/30	1.1	591.37	0.1	610.69	590.00	1	9,546	0.01%
2024/09/27	12.1	620.33	8	621.50	624.00	4.1	9,580	0.04%
2024/09/26	3.1	604.18	6.6	607.86	617.00	-3.5	9,521	-0.04%
2024/09/25	3.2	584.52	2.3	576.40	581.00	0.8	9,391	0.01%
2024/09/24	1	560.00	1.1	568.00	571.00	-0.1	9,505	0.00%
2024/09/23	9.1	571.23	11	570.82	569.00	-1.9	9,638	-0.02%
2024/09/20	5.2	569.54	3	561.34	558.00	2.1	9,714	0.02%
2024/09/19	4	551.75	7	557.72	561.00	-3	9,725	-0.03%
2024/09/18	3	546.31	3	549.67	537.00	0	9,727	0.00%
2024/09/16	3	548.00	3	554.00	544.00	0	9,880	0.00%
2024/09/13	5	553.80	1.1	551.27	554.00	3.9	10,038	0.04%
2024/09/12	8.1	552.41	12	554.16	555.00	-3.9	10,162	-0.04%
2024/09/11	7	522.14	6	520.83	521.00	1	10,131	0.01%
2024/09/10	7	544.68	6.2	510.65	512.00	0.9	10,223	0.01%
2024/09/09	3	540.96	1	509.00	545.00	2	10,223	0.02%
2024/09/06	1.1	524.59	1	519.00	511.00	0.1	10,293	0.00%
2024/09/05	3	516.98	3	524.67	525.00	0	10,445	0.00%
2024/09/04	1.8	521.31	1	524.00	515.00	0.8	10,535	0.01%
2024/09/03	5	576.84	5	579.43	570.00	0	10,746	0.00%
2024/09/02	4.3	598.89	3	599.00	574.00	1.3	11,001	0.01%
2024/08/30	2	601.00	2	604.50	606.00	0	11,077	0.00%
2024/08/29	4.2	596.16	5	599.20	598.00	-0.8	11,180	-0.01%
2024/08/28	2.1	611.54	2	613.50	613.00	0.1	11,380	0.00%
2024/08/27	0.2	601.30	0	0.00	613.00	0.2	11,970	0.00%
2024/08/26	4.1	621.15	5.3	623.16	610.00	-1.2	12,087	-0.01%
2024/08/22	3	609.00	3	607.33	606.00	0	12,376	0.00%
2024/08/21	3.1	609.02	1	613.00	606.00	2.1	12,550	0.02%
2024/08/20	2.1	615.95	0.1	628.00	616.00	2	12,677	0.02%
2024/08/19	3.3	619.20	4	622.75	617.00	-0.7	13,002	-0.01%
2024/08/16	3	628.00	6	627.33	626.00	-3	13,020	-0.02%
2024/08/15	2	601.50	0	0.00	594.00	2	12,981	0.02%
2024/08/14	2	604.50	0.1	607.96	597.00	1.9	13,050	0.01%
2024/08/13	0	587.00	0	0.00	587.00	0	13,090	0.00%
2024/08/12	5	583.42	3.2	582.20	585.00	1.9	13,261	0.01%
2024/08/09	5	574.78	8	572.50	568.00	-3	13,265	-0.02%
2024/08/08	6.1	532.84	6	539.67	530.00	0.1	13,279	0.00%
2024/08/07	5	552.39	6	542.69	559.00	-1	13,372	-0.01%
2024/08/06	9	534.20	9	538.11	526.00	0	13,320	0.00%
2024/08/05	2.3	541.48	2.1	541.34	535.00	0.3	13,321	0.00%
2024/08/02	10.2	613.88	9	610.78	594.00	1.2	13,328	0.01%
2024/08/01	9	654.44	9	659.22	655.00	0	13,334	0.00%
2024/07/31	9	646.00	8.1	645.11	636.00	0.9	13,522	0.01%
2024/07/30	7.1	614.07	9.1	618.39	639.00	-2	13,649	-0.01%
2024/07/29	8.1	606.60	8.1	608.88	590.00	0	13,671	0.00%
2024/07/26	7.2	619.15	3	623.33	613.00	4.2	13,774	0.03%
2024/07/23	4	668.99	4.1	669.89	669.00	-0.1	13,851	0.00%
2024/07/22	9.5	662.26	9	645.22	634.00	0.5	14,176	0.00%
2024/07/19	11	688.09	9.1	679.61	687.00	1.9	14,317	0.01%
2024/07/18	3.1	663.96	5.2	668.58	675.00	-2.2	14,376	-0.02%
2024/07/17	0	700.11	0	704.64	690.00	0	14,464	0.00%
2024/07/16	2.1	696.03	1	707.00	691.00	1.1	14,676	0.01%
2024/07/15	1	699.00	1	701.99	702.00	0	15,026	0.00%
2024/07/12	6.1	709.80	6.9	712.43	709.00	-0.8	15,342	-0.01%
2024/07/11	6.1	718.23	11	713.09	714.00	-4.9	15,505	-0.03%
2024/07/10	6	729.67	3.1	730.94	726.00	2.9	15,586	0.02%
2024/07/09	3	724.00	4	730.00	727.00	-1	15,715	-0.01%
2024/07/08	7.1	753.03	3	752.30	745.00	4.1	15,867	0.03%
2024/07/05	4.2	757.81	4.1	756.26	764.00	0.1	15,903	0.00%
2024/07/04	3	756.33	3	755.67	752.00	0	15,925	0.00%
2024/07/03	9.5	757.61	9	754.22	745.00	0.5	16,012	0.00%
2024/07/02	6	744.17	6	747.00	752.00	0	16,092	0.00%
2024/07/01	6.7	770.15	8.1	770.76	743.00	-1.4	16,180	-0.01%
2024/06/28	3.3	760.42	8.1	762.78	765.00	-4.8	16,184	-0.03%
2024/06/27	4.1	744.80	2	749.00	736.00	2.1	16,099	0.01%
2024/06/26	3	736.00	2.2	735.21	740.00	0.8	16,067	0.00%
2024/06/25	5.3	695.21	3	696.67	701.00	2.3	16,091	0.01%
2024/06/24	2.8	718.99	5	723.20	714.00	-2.2	16,098	-0.01%
2024/06/21	7.3	727.98	4.1	725.32	731.00	3.2	16,231	0.02%
2024/06/20	8.2	732.77	4.3	730.34	740.00	3.9	16,114	0.02%
2024/06/19	2.1	717.00	2.4	707.24	704.00	-0.2	16,068	0.00%
2024/06/18	9.7	721.40	9	713.00	713.00	0.7	16,064	0.00%
2024/06/17	6.1	742.81	8	737.01	723.00	-1.9	16,231	-0.01%
2024/06/14	8	723.02	10.1	728.67	739.00	-2.1	16,351	-0.01%
2024/06/13	10.1	707.82	10.2	710.94	712.00	-0.1	16,374	0.00%
2024/06/12	8.2	663.53	8	655.65	688.00	0.2	16,554	0.00%
2024/06/11	15.1	659.33	7	659.72	665.00	8.1	16,612	0.05%
2024/06/07	8.2	648.91	10	636.40	620.00	-1.8	16,898	-0.01%
2024/06/06	11.2	668.11	12.2	666.10	660.00	-1.1	16,971	-0.01%
2024/06/05	5.1	702.40	3.1	707.71	685.00	2	16,966	0.01%
2024/06/04	5.2	733.95	8	728.38	721.00	-2.8	17,070	-0.02%
2024/06/03	14.1	771.29	12	759.17	736.00	2.1	17,277	0.01%
2024/05/31	14.1	775.72	11	769.64	769.00	3.1	17,343	0.02%
2024/05/30	5.1	795.92	5.1	794.08	781.00	0	16,912	0.00%
2024/05/29	6.2	804.33	6	807.83	811.00	0.2	16,902	0.00%
2024/05/28	8	772.38	9.2	767.32	783.00	-1.2	16,938	-0.01%
2024/05/27	6	733.67	7	735.87	738.00	-1	16,984	-0.01%
2024/05/24	3	701.33	2	697.06	706.00	1	16,980	0.01%
2024/05/23	16.1	704.78	18	693.68	708.00	-1.9	16,910	-0.01%
2024/05/22	7	654.15	7	655.29	660.00	0	16,711	0.00%
2024/05/21	6	643.00	8.1	646.05	650.00	-2.1	16,800	-0.01%
2024/05/20	7	652.40	6	659.33	638.00	1	16,830	0.01%
2024/05/17	15	659.73	14	659.29	660.00	1	16,839	0.01%
2024/05/16	6	664.17	8.1	666.99	651.00	-2.1	16,884	-0.01%
2024/05/15	8	658.36	8	662.88	644.00	0	16,784	0.00%
2024/05/14	8	626.75	7	631.58	645.00	1	16,719	0.01%
2024/05/13	11.1	640.80	12	643.67	626.00	-0.9	16,823	-0.01%
2024/05/10	3	642.00	2	642.00	638.00	1	16,855	0.01%
2024/05/09	9	654.43	8	655.13	654.00	1	17,255	0.01%
2024/05/08	6	673.66	7	666.43	663.00	-1	17,262	-0.01%
2024/05/07	9	670.55	7	669.85	674.00	2	17,568	0.01%
2024/05/06	10	680.26	11	684.45	662.00	-1	17,471	-0.01%
2024/05/03	9	660.43	12	665.00	662.00	-3	17,273	-0.02%
2024/05/02	9.1	658.21	8.2	649.25	656.00	0.8	17,248	0.00%
2024/04/30	5.2	651.92	4.1	647.91	654.00	1.1	17,183	0.01%
2024/04/29	2	630.50	1	661.00	626.00	1	17,187	0.01%
2024/04/26	13	652.38	15.1	656.08	642.00	-2.1	17,374	-0.01%
2024/04/25	22.1	639.79	19.1	633.65	620.00	3	17,079	0.02%
2024/04/24	5	627.80	10.1	624.20	634.00	-5.1	16,953	-0.03%
2024/04/23	11.1	581.07	10	585.90	577.00	1.1	17,056	0.01%
2024/04/22	8	591.75	5	598.00	567.00	3	16,992	0.02%
2024/04/19	8.1	650.78	8	639.63	630.00	0.1	16,950	0.00%
2024/04/18	3.1	660.97	7.2	656.48	680.00	-4.1	16,936	-0.02%
2024/04/17	6.1	625.43	5.3	627.93	638.00	0.8	16,835	0.00%
2024/04/16	3.1	608.97	4	608.25	606.00	-0.9	16,828	-0.01%
2024/04/15	6	627.50	5	630.68	616.00	1	16,832	0.01%
2024/04/12	7.1	619.97	13.2	620.75	628.00	-6.1	16,897	-0.04%
2024/04/11	0	0.00	1.1	587.60	584.00	-1.1	16,653	-0.01%
2024/04/10	3.1	581.11	4.2	564.55	555.00	-1.1	16,608	-0.01%
2024/04/09	5	575.40	6.1	574.53	577.00	-1.1	16,586	-0.01%
2024/04/08	7.1	573.94	7.1	579.67	570.00	0	16,528	0.00%
2024/04/03	3	552.67	3.1	550.81	546.00	-0.1	16,589	0.00%
2024/04/02	8	545.63	6	537.00	533.00	2	16,497	0.01%
2024/04/01	2.2	557.76	0.1	554.72	554.00	2.1	16,476	0.01%
2024/03/29	5.1	550.61	4.2	547.31	546.00	0.9	16,382	0.01%
2024/03/28	8.2	526.89	12	539.17	542.00	-3.9	16,272	-0.02%
2024/03/27	6.1	537.82	3.1	539.32	534.00	3	16,176	0.02%
2024/03/26	2	556.63	1.1	538.19	541.00	0.9	16,093	0.01%
2024/03/25	1	583.05	3.1	586.74	583.00	-2	15,929	-0.01%
2024/03/22	4.1	590.26	5	590.60	589.00	-0.9	15,868	-0.01%
2024/03/21	5.1	589.26	5.1	583.63	585.00	0	15,767	0.00%
2024/03/20	4.6	567.52	3	570.74	567.00	1.6	15,677	0.01%
2024/03/19	2.4	581.76	1	612.00	569.00	1.4	15,465	0.01%
2024/03/18	6	619.17	4.4	616.57	623.00	1.6	15,226	0.01%
2024/03/15	13	581.04	18.4	587.49	599.00	-5.4	15,013	-0.04%
2024/03/14	10.8	564.31	6	559.17	556.00	4.8	14,674	0.03%
2024/03/13	25	641.08	19.2	637.53	617.00	5.9	14,414	0.04%
2024/03/12	18.3	623.05	20	624.21	643.00	-1.7	13,964	-0.01%
2024/03/11	9	603.78	9.1	600.78	585.00	-0.1	13,651	0.00%
2024/03/08	6	590.65	7.2	588.46	574.00	-1.2	13,426	-0.01%
2024/03/07	16	633.52	14	605.14	599.00	2	13,269	0.02%
2024/03/06	10	611.12	9.1	617.31	630.00	0.9	12,946	0.01%
2024/03/05	7.1	570.22	8	573.37	585.00	-0.9	12,713	-0.01%
2024/03/04	6.1	555.44	5	557.80	554.00	1.1	12,560	0.01%
2024/03/01	17.6	541.38	15	547.94	539.00	2.5	12,472	0.02%
2024/02/29	15	528.01	18	531.78	532.00	-3	12,399	-0.02%
2024/02/27	6.7	508.73	5.1	510.78	508.00	1.6	12,167	0.01%
2024/02/26	3.1	498.34	4	492.63	500.00	-1	12,143	-0.01%
2024/02/23	3	516.80	2	502.75	498.50	1	12,107	0.01%
2024/02/22	0	0.00	0.1	528.67	520.00	-0.1	12,045	0.00%
2024/02/21	2	490.50	3	495.00	495.00	-1	12,019	-0.01%
2024/02/20	6	485.91	6	481.42	483.00	0	11,975	0.00%
2024/02/19	6	500.08	6.2	491.59	486.00	-0.2	11,954	0.00%
2024/02/16	8.1	516.94	2.1	510.43	510.00	6	12,023	0.05%
2024/02/15	0.2	530.00	6.1	526.16	534.00	-5.9	12,017	-0.05%
2024/02/05	3	488.16	3	482.83	485.50	0	11,947	0.00%
2024/02/02	5	481.60	2	477.00	478.00	3	11,799	0.03%
2024/02/01	14	448.22	14.1	450.28	457.50	-0.1	11,601	0.00%
2024/01/31	6.1	422.83	6	424.50	425.50	0.1	11,272	0.00%
2024/01/30	3.1	410.94	5	421.43	429.50	-1.9	11,110	-0.02%
2024/01/29	1	386.04	0	0.00	390.50	1	10,854	0.01%
2024/01/26	0	382.00	2	384.25	386.00	-2	10,868	-0.02%
2024/01/25	2	392.99	3	395.50	389.50	-1	10,898	-0.01%
2024/01/24	4	384.50	3	385.50	387.50	1	10,774	0.01%
2024/01/23	7	386.43	4	382.63	386.50	3	10,805	0.03%
2024/01/22	2	368.00	8.1	375.66	380.50	-6.1	10,603	-0.06%
2024/01/19	0.1	344.00	4	343.63	346.00	-3.9	10,366	-0.04%
2024/01/18	3	343.66	0.2	343.40	334.50	2.8	10,347	0.03%
2024/01/17	2	351.73	2	346.82	343.50	0	10,285	0.00%
2024/01/16	2	337.50	4.1	339.62	343.00	-2.1	10,244	-0.02%
2024/01/15	3.2	337.59	0.2	337.88	334.00	3	10,224	0.03%
2024/01/12	4.1	350.01	6	351.92	350.00	-1.9	10,164	-0.02%
2024/01/11	6.2	337.11	4.3	339.64	346.50	1.9	9,909	0.02%
2024/01/10	2	322.50	2.1	326.03	329.00	-0.1	9,844	0.00%
2024/01/09	4.1	312.86	6	312.85	315.00	-2	9,708	-0.02%
2024/01/08	3	304.13	1	300.50	301.50	2	9,633	0.02%
2024/01/05	2	321.75	2	322.00	323.50	0	9,475	0.00%
2024/01/04	0.1	324.00	0	0.00	319.00	0.1	9,564	0.00%
2024/01/03	6	330.33	7.1	330.06	329.00	-1.1	9,628	-0.01%
2024/01/02	3	336.93	5.1	330.31	329.50	-2	9,615	-0.02%
2023/12/29	5	332.30	11	333.26	336.50	-6	9,631	-0.06%
2023/12/28	4	322.25	3	328.33	318.00	1	9,477	0.01%
2023/12/27	9	321.39	9.4	319.78	324.50	-0.4	9,478	0.00%
2023/12/26	1	305.00	0.1	308.50	311.00	0.9	9,542	0.01%
2023/12/25	6	309.00	5	310.00	309.50	1	9,822	0.01%
2023/12/22	0	306.50	4.1	306.52	307.00	-4.1	9,954	-0.04%
2023/12/20	1.1	300.46	0	0.00	299.50	1.1	10,278	0.01%
2023/12/19	1	301.00	1	297.50	302.50	0	10,483	0.00%
2023/12/15	1	299.00	0.2	299.50	298.00	0.9	10,803	0.01%
2023/12/14	0.1	309.31	1	309.01	306.00	-1	10,986	-0.01%
2023/12/13	1.1	302.00	2.4	301.21	300.50	-1.3	11,067	-0.01%
2023/12/12	0	0.00	0.1	307.50	306.50	-0.1	11,063	0.00%
2023/12/08	1	307.00	1	304.04	304.50	0	11,191	0.00%
2023/12/07	6	299.01	6.1	302.14	301.50	0	11,204	0.00%
2023/12/06	3	296.50	2	298.00	296.50	1	11,269	0.01%
2023/12/05	6.2	282.16	4	283.38	286.00	2.2	11,267	0.02%
2023/12/04	2.2	290.89	2	293.50	290.50	0.2	11,225	0.00%
2023/12/01	1.1	302.55	0	0.00	302.50	1.1	11,216	0.01%
2023/11/30	2.1	303.89	2	305.25	308.00	0.1	11,223	0.00%
2023/11/29	3.5	301.29	3.1	302.15	301.00	0.4	11,179	0.00%
2023/11/28	1.1	300.19	1	300.00	300.50	0.1	11,199	0.00%
2023/11/27	5.1	307.07	2	300.25	298.00	3.1	11,295	0.03%
2023/11/24	2	321.74	2	322.00	322.50	0	11,225	0.00%
2023/11/22	0.1	328.00	1	323.50	327.00	-1	11,240	-0.01%
2023/11/21	2	332.75	0.2	331.86	327.00	1.8	11,394	0.02%
2023/11/20	0.1	319.50	1.5	329.19	329.50	-1.4	11,601	-0.01%
2023/11/17	2.1	318.77	0	0.00	318.00	2.1	11,533	0.02%
2023/11/16	2.2	316.55	6.2	314.35	316.00	-3.9	11,591	-0.03%
2023/11/15	2	333.90	3	324.00	313.50	-1	11,587	-0.01%
2023/11/14	2	328.75	1	324.50	325.00	1	11,556	0.01%
2023/11/13	2	314.25	0	0.00	318.50	2	11,586	0.02%
2023/11/10	1	316.00	0	0.00	314.50	1	11,647	0.01%
2023/11/09	1	319.00	1	316.50	316.50	0	11,745	0.00%
2023/11/08	1	318.50	3.1	316.46	313.00	-2.1	11,836	-0.02%
2023/11/07	1	311.98	0	0.00	311.00	1	11,949	0.01%
2023/11/06	0	305.50	0	0.00	315.00	0	12,182	0.00%
2023/11/03	0	0.00	1	301.50	297.00	-1	12,505	-0.01%
2023/11/02	0	0.00	1	298.00	299.50	-1	12,747	-0.01%
2023/11/01	1	286.00	1	285.00	285.50	0	13,055	0.00%
2023/10/31	0	283.50	0	0.00	283.50	0	13,293	0.00%
2023/10/30	0.1	299.00	3	305.50	298.50	-3	13,521	-0.02%
2023/10/27	4.1	300.99	0	0.00	296.50	4.1	13,680	0.03%
2023/10/26	0	306.50	4	304.25	301.50	-4	13,925	-0.03%
2023/10/25	2.1	317.81	1	317.00	313.00	1.1	14,064	0.01%
2023/10/24	3.1	309.98	4	308.01	318.00	-0.9	14,224	-0.01%
2023/10/23	4	304.75	1	305.00	297.00	3	14,195	0.02%
2023/10/20	2	302.75	1	299.00	308.50	1	14,432	0.01%
2023/10/19	3	292.33	3	296.17	299.00	0	14,621	0.00%
2023/10/18	4	310.19	1	310.00	294.00	3	14,918	0.02%
2023/10/17	1	320.50	1	326.00	319.50	0	15,011	0.00%
2023/10/16	0	326.50	3	326.50	325.50	-3	15,049	-0.02%
2023/10/13	2	340.50	0	0.00	337.00	2	15,194	0.01%
2023/10/12	1	351.00	1	344.50	342.00	0	15,286	0.00%
2023/10/11	10	347.65	11.3	336.91	336.50	-1.2	15,413	-0.01%
2023/10/06	3	348.83	2	350.23	348.50	1	15,690	0.01%
2023/10/05	2	349.00	3	349.15	344.00	-1	15,923	-0.01%
2023/10/04	2	338.31	2.3	333.95	345.00	-0.2	15,976	0.00%
2023/10/03	0	0.00	0.1	341.23	340.00	-0.1	15,965	0.00%
2023/10/02	9.3	346.21	8	345.50	342.50	1.2	16,091	0.01%
2023/09/28	18	331.70	15	332.51	341.00	3	16,017	0.02%
2023/09/27	1	316.00	2	315.26	321.00	-1	15,898	-0.01%
2023/09/26	2.1	315.25	3	310.18	313.50	-0.9	15,995	-0.01%
2023/09/25	3	300.67	3	300.67	297.00	0	16,091	0.00%
2023/09/22	3.1	289.66	6.1	292.52	297.50	-3	16,369	-0.02%
2023/09/21	6.1	277.54	9	277.78	280.00	-2.9	16,169	-0.02%
2023/09/20	3	282.02	2	283.25	281.00	1	16,119	0.01%
2023/09/19	6.1	283.88	5	280.40	278.00	1.1	16,033	0.01%
2023/09/18	3.1	296.54	1	298.00	293.50	2.1	15,942	0.01%
2023/09/14	1.4	314.14	5	314.10	318.00	-3.6	16,122	-0.02%
2023/09/13	0.1	302.25	3	303.50	304.00	-2.9	16,333	-0.02%
2023/09/12	3	308.33	1	308.00	306.00	2	16,622	0.01%
2023/09/11	5	318.38	0	0.00	311.50	5	16,910	0.03%
2023/09/08	4	345.00	5	342.60	337.00	-1	16,934	-0.01%
2023/09/07	3	341.34	2	339.54	342.00	1	17,183	0.01%
2023/09/06	1	343.49	1	345.93	343.50	0	17,207	0.00%
2023/09/05	0	327.29	3	330.50	330.50	-3	17,309	-0.02%
2023/09/04	3	328.50	1	327.00	328.50	2	17,401	0.01%
2023/09/01	5	330.58	5	333.50	329.00	0	17,523	0.00%
2023/08/31	12	327.75	12	330.13	334.50	0	17,651	0.00%
2023/08/30	0	0.00	8	348.25	335.50	-8	17,734	-0.05%
2023/08/29	7	335.00	0	0.00	335.00	7	17,933	0.04%
2023/08/28	2	342.25	4	347.33	338.50	-2	18,015	-0.01%
2023/08/25	4.2	361.52	2	362.49	354.00	2.2	18,063	0.01%
2023/08/24	1	380.04	2	391.49	387.00	-1	17,950	-0.01%
2023/08/23	5	357.40	4	361.75	356.00	1	17,909	0.01%
2023/08/22	2.1	362.15	2	362.00	350.50	0	18,218	0.00%
2023/08/21	4	351.63	3.1	353.18	353.50	0.9	18,518	0.01%
2023/08/18	3	352.49	4	365.63	352.00	-1	18,472	-0.01%
2023/08/17	5	355.60	4	357.13	363.00	1	18,342	0.01%
2023/08/16	4	344.86	6	347.49	350.00	-2	18,270	-0.01%
2023/08/15	1	340.00	0.1	340.14	343.50	0.9	18,323	0.01%
2023/08/14	1	310.89	2	314.75	319.00	-1	18,425	-0.01%
2023/08/11	4	317.13	7	319.29	321.00	-3	18,409	-0.02%
2023/08/10	8.1	314.82	3	317.98	314.50	5.1	18,368	0.03%
2023/08/09	31	361.16	30.2	359.95	349.00	0.8	18,241	0.00%
2023/08/08	9	353.57	8.1	355.38	358.00	0.9	17,976	0.01%
2023/08/07	16	349.48	17	351.41	349.50	-1	17,883	-0.01%
2023/08/04	6	332.08	7.2	325.06	338.00	-1.2	17,657	-0.01%
2023/08/02	16	318.03	13	318.35	315.50	3	17,537	0.02%
2023/08/01	2	318.76	5.2	326.58	328.00	-3.2	17,424	-0.02%
2023/07/31	10.1	344.81	9	341.84	322.00	1.1	17,773	0.01%
2023/07/28	14	341.71	11	346.14	352.00	3	17,986	0.02%
2023/07/27	7	356.35	7.2	353.78	340.00	-0.2	17,903	0.00%
2023/07/26	8	342.81	5	344.40	343.50	3	17,910	0.02%
2023/07/25	27	355.32	29	357.93	340.50	-2	17,963	-0.01%
2023/07/24	13	347.76	11	344.41	344.00	2	17,926	0.01%
2023/07/21	19.3	318.36	25.2	321.82	339.00	-5.9	17,679	-0.03%
2023/07/20	10	304.95	13	304.93	308.50	-3	17,321	-0.02%
2023/07/19	9	292.33	12	290.67	291.50	-3	17,096	-0.02%
2023/07/18	5	287.77	15	293.73	293.00	-10	17,121	-0.06%
2023/07/17	6.2	285.36	4	286.38	285.00	2.2	17,009	0.01%
2023/07/14	16	298.43	14	290.21	293.50	2	16,859	0.01%
2023/07/13	19	297.53	23.1	299.15	288.00	-4	16,774	-0.02%
2023/07/12	23	288.46	19.1	289.18	287.50	3.9	16,420	0.02%
2023/07/11	13	280.69	10.4	282.72	283.50	2.6	16,252	0.02%
2023/07/10	2	279.21	2	276.01	273.00	0	16,127	0.00%
2023/07/07	5	277.10	8	270.96	270.00	-3	16,187	-0.02%
2023/07/06	6.2	275.14	6	277.17	273.50	0.2	16,032	0.00%
2023/07/05	1.2	279.60	0	0.00	280.50	1.2	15,958	0.01%
2023/07/04	9.1	293.38	11	292.82	292.00	-1.9	15,805	-0.01%
2023/07/03	20	289.88	19	287.37	293.00	1	15,627	0.01%
2023/06/30	10	266.00	9	262.73	271.00	1	15,257	0.01%
2023/06/29	0	244.82	0	0.00	246.50	0	14,969	0.00%
2023/06/28	12.2	240.31	10	242.50	241.50	2.1	15,263	0.01%
2023/06/27	2	239.53	2	241.00	235.00	0	15,506	0.00%
2023/06/26	5	243.20	4.5	244.04	250.00	0.5	15,806	0.00%
2023/06/21	3	250.33	1	253.40	249.50	2	15,760	0.01%
2023/06/20	11	252.95	8.7	254.02	252.00	2.3	16,021	0.01%
2023/06/19	21.2	252.98	20	252.65	254.50	1.2	16,419	0.01%
2023/06/16	35	240.89	31.5	240.78	247.00	3.5	16,302	0.02%
2023/06/15	39.5	236.18	38	231.87	237.00	1.5	16,089	0.01%
2023/06/14	10	222.20	12	220.71	224.00	-2	15,750	-0.01%
2023/06/13	15	218.50	19	219.55	219.50	-4	15,654	-0.03%
2023/06/12	0	0.00	1	206.00	205.50	-1	15,370	-0.01%
2023/06/09	2	209.00	1	209.00	209.50	1	15,293	0.01%
2023/06/08	1	200.01	1	203.00	200.50	0	15,073	0.00%
2023/06/07	3	205.33	10	205.20	208.00	-7	14,973	-0.05%
2023/06/06	22	203.75	17	202.24	203.50	5	14,812	0.03%
2023/06/05	23	197.02	20	197.75	200.00	3	14,614	0.02%
2023/06/02	18	205.08	10	203.15	202.00	8	14,364	0.06%
2023/06/01	2	200.50	2	200.25	207.00	0	14,049	0.00%
2023/05/31	4	198.38	2	199.25	197.50	2	13,851	0.01%
2023/05/30	1	200.50	1	204.00	201.50	0	13,707	0.00%
2023/05/29	7	207.71	3.1	206.52	206.00	4	13,717	0.03%
2023/05/26	6	204.42	8	204.75	208.00	-2	13,795	-0.01%
2023/05/25	12	198.00	19	195.92	197.50	-7	13,401	-0.05%
2023/05/24	0	0.00	1	183.50	187.00	-1	12,993	-0.01%
2023/05/23	6	183.00	6	182.33	182.50	0	12,930	0.00%
2023/05/22	3	181.50	1	180.50	182.50	2	12,861	0.02%
2023/05/19	0	0.00	1	184.00	184.00	-1	12,758	-0.01%
2023/05/18	7	185.57	3.2	183.07	186.00	3.8	12,576	0.03%
2023/05/17	7	178.86	9	177.72	178.00	-2	12,319	-0.02%
2023/05/16	5	175.50	6	175.75	175.50	-1	12,170	-0.01%
2023/05/15	6	171.17	11	170.64	171.00	-5	11,977	-0.04%
2023/05/12	2	176.97	2	177.50	177.50	0	11,896	0.00%
2023/05/11	5.2	177.87	4	176.49	174.50	1.1	11,760	0.01%
2023/05/10	3	177.33	1	179.50	178.50	2	11,609	0.02%
2023/05/09	11	182.36	10	182.00	183.00	1	11,432	0.01%
2023/05/08	7.2	183.18	7	183.00	181.50	0.2	11,312	0.00%
2023/05/05	13	179.35	12	179.71	181.00	1	11,073	0.01%
2023/05/04	5	174.00	8.1	174.75	175.50	-3.1	10,617	-0.03%
2023/05/03	4	165.25	4	165.38	163.00	0	10,134	0.00%
2023/05/02	2	160.50	4	161.50	166.00	-2	10,026	-0.02%
2023/04/28	9	153.89	6	154.33	157.50	3	9,717	0.03%
2023/04/27	4	149.25	4	153.62	153.50	0	9,459	0.00%
2023/04/26	1	145.98	0	0.00	146.00	1	9,136	0.01%
2023/04/25	1	143.46	1	141.00	141.50	0	9,007	0.00%
2023/04/24	5	145.20	3	145.00	144.00	2	8,916	0.02%
2023/04/21	1	143.00	1	143.00	143.00	0	8,814	0.00%
2023/04/20	2	145.50	3.6	146.60	147.50	-1.6	8,651	-0.02%
2023/04/19	1	152.00	3	151.33	151.00	-2	8,530	-0.02%
2023/04/18	6	155.25	9.1	154.48	152.50	-3.1	8,516	-0.04%
2023/04/17	3	158.50	1	158.00	156.00	2	8,347	0.02%
2023/04/14	1	155.00	1	153.50	153.00	0	8,208	0.00%
2023/04/13	2.1	149.90	2	148.25	149.50	0.1	8,043	0.00%
2023/04/12	3	154.33	3	154.68	154.50	0	7,957	0.00%
2023/04/11	2	149.28	3	149.17	149.50	-1	7,732	-0.01%
2023/04/10	1.1	143.95	6	148.17	148.50	-5	7,604	-0.07%
2023/04/07	5	145.70	4	143.25	144.50	1	7,470	0.01%
2023/04/06	3	141.50	5	142.10	142.00	-2	7,388	-0.03%
2023/03/31	6	141.25	8	141.94	141.00	-2	7,282	-0.03%
2023/03/30	10	143.25	9	144.50	142.00	1	7,269	0.01%
2023/03/29	21	144.24	14	143.43	142.50	7	7,205	0.10%
2023/03/28	14.1	141.41	15	142.70	142.00	-0.9	6,912	-0.01%
2023/03/27	12	148.17	13	148.04	148.50	-1	6,662	-0.02%
2023/03/24	3	137.33	4	140.38	142.50	-1	6,298	-0.02%
2023/03/23	13	139.15	12	139.08	138.50	1	6,175	0.02%
2023/03/22	18	132.36	20	132.23	136.50	-2	5,757	-0.04%
2023/03/21	1	126.50	8.2	124.03	126.50	-7.2	5,149	-0.14%
2023/03/20	8	120.69	11	120.82	119.00	-3	4,971	-0.06%
2023/03/17	2	115.50	4	116.75	115.50	-2	4,812	-0.04%
2023/03/16	5	115.40	3	116.83	115.00	2	4,838	0.04%
2023/03/15	6	115.83	1	116.50	114.50	5	5,047	0.10%
2023/03/14	2	111.00	1	111.50	109.50	1	5,272	0.02%
2023/03/13	0	111.50	1	112.50	112.50	-1	5,747	-0.02%
2023/03/10	2	114.00	0	0.00	113.50	2	5,772	0.03%
2023/03/09	2	119.25	0	0.00	117.50	2	5,772	0.03%
2023/03/08	3	119.00	3	117.33	119.00	0	5,795	0.00%
2023/03/07	1	118.00	1	117.50	118.00	0	5,778	0.00%
2023/03/03	0	0.00	0.1	120.00	118.50	-0.1	5,809	0.00%
2023/03/02	0	0.00	2	118.75	119.00	-2	5,902	-0.03%
2023/03/01	1	115.50	2	118.50	119.00	-1	6,022	-0.02%
2023/02/24	12.1	121.16	16	121.35	120.50	-3.9	6,042	-0.07%
2023/02/23	1	116.50	1	116.00	116.50	0	5,673	0.00%
2023/02/22	1	113.50	3	114.01	115.00	-2	5,678	-0.04%
2023/02/15	1	115.50	3	114.83	115.00	-2	5,991	-0.03%
2023/02/14	1	118.00	0	0.00	115.50	1	5,955	0.02%
2023/02/13	0	0.00	0	117.50	117.50	0	5,961	0.00%
2023/02/10	0	116.50	2	116.75	115.50	-2	5,934	-0.03%
2023/02/09	1	116.50	3	116.33	116.00	-2	5,894	-0.03%
2023/02/08	3	114.33	7.2	113.47	115.00	-4.2	5,839	-0.07%
2023/02/07	1.1	110.98	2	110.75	110.50	-1	5,763	-0.02%
2023/02/06	3	109.82	7	110.14	111.50	-4	5,778	-0.07%
2023/02/03	6	112.92	6	111.92	112.00	0	5,698	0.00%
2023/02/02	6	108.67	7	109.86	112.00	-1	5,683	-0.02%
2023/02/01	6	105.33	2	107.00	107.50	4	5,661	0.07%
2023/01/31	4	107.00	0.1	106.50	106.00	3.9	5,633	0.07%
2023/01/30	1	109.50	1	109.50	109.50	0	5,610	0.00%
2023/01/17	1	107.50	2	108.25	108.50	-1	5,685	-0.02%
2023/01/16	0	106.50	0	0.00	107.50	0	5,740	0.00%
2023/01/13	3	108.49	1	107.00	107.00	2	5,815	0.03%
2023/01/12	1	110.00	0	0.00	109.50	1	5,908	0.02%
2023/01/11	0	110.00	0	109.50	110.50	0	5,982	0.00%
2023/01/10	1	108.50	1	109.50	109.50	0	6,087	0.00%
2023/01/09	2.1	109.26	2	110.25	110.50	0.1	6,199	0.00%
2023/01/06	4.4	106.98	1	106.50	107.50	3.4	6,241	0.05%
2023/01/05	0	109.30	1	110.50	108.50	-1	6,307	-0.02%
2023/01/04	1	111.99	1	113.00	112.00	0	6,428	0.00%
2023/01/03	0	0.00	2	113.25	112.50	-2	6,547	-0.03%
2022/12/30	0	0.00	3	111.50	112.00	-3	6,705	-0.04%
2022/12/29	1	107.00	5	109.30	110.00	-4	6,950	-0.06%
2022/12/28	4	109.13	0	0.00	108.50	4	7,231	0.06%
2022/12/27	5	111.80	0	0.00	112.00	5	7,296	0.07%
2022/12/26	1	110.00	0	0.00	111.50	1	7,356	0.01%
2022/12/22	1	111.50	1	113.00	113.00	0	7,479	0.00%
2022/12/21	5	110.40	13	109.27	109.00	-8	7,492	-0.11%
2022/12/20	3.1	111.98	4	113.13	111.50	-1	7,465	-0.01%
2022/12/19	3.1	112.14	1	111.00	112.00	2.1	7,423	0.03%
2022/12/16	6.2	115.83	3	115.33	115.00	3.2	7,354	0.04%
2022/12/15	3.1	117.17	2	117.25	116.50	1.1	7,274	0.01%
2022/12/14	1	114.50	0	0.00	116.00	1	7,307	0.01%
2022/12/13	12	114.42	1.1	114.68	114.00	10.9	7,378	0.15%
2022/12/12	2.1	113.50	1	114.00	114.50	1.1	7,364	0.02%
2022/12/09	0	115.00	12	114.38	115.50	-12	7,331	-0.16%
2022/12/08	13	112.77	3	113.17	113.50	10	7,301	0.14%
2022/12/07	7.3	115.41	11	119.45	112.50	-3.7	7,291	-0.05%
2022/12/06	3.5	125.70	1	123.50	124.00	2.5	7,067	0.04%
2022/12/05	16	124.41	19.3	124.74	127.00	-3.3	6,830	-0.05%
2022/12/02	1	115.00	2	116.25	115.50	-1	6,412	-0.02%
2022/12/01	1	114.00	3	114.00	114.50	-2	6,418	-0.03%
2022/11/30	1	114.00	0	0.00	113.00	1	6,380	0.02%
2022/11/29	3	112.17	0	112.00	112.00	3	6,350	0.05%
2022/11/28	3	111.50	4.2	111.64	111.50	-1.2	6,341	-0.02%
2022/11/25	5	109.70	6	110.92	109.00	-1	6,329	-0.02%
2022/11/24	7.5	110.00	9	109.89	111.00	-1.5	6,331	-0.02%
2022/11/23	9	109.89	5.8	109.40	110.00	3.2	6,288	0.05%
2022/11/22	1	108.00	0	107.00	106.00	1	6,203	0.02%
2022/11/21	0	0.00	4.1	103.02	104.00	-4.1	6,102	-0.07%
2022/11/18	2.1	103.45	2	104.50	102.00	0.1	6,164	0.00%
2022/11/16	4	101.50	4	103.00	102.00	0	6,146	0.00%
2022/11/15	1	101.55	0	0.00	102.00	1	6,109	0.02%
2022/11/14	7.1	106.97	1	104.50	104.50	6.1	6,180	0.10%
2022/11/11	10	110.15	10	110.05	110.00	0	6,032	0.00%
2022/11/10	0	106.00	0	0.00	106.00	0	5,932	0.00%
2022/11/09	2	108.50	4	108.63	108.00	-2	6,009	-0.03%
2022/11/08	0	107.00	0	0.00	106.00	0	6,054	0.00%
2022/11/07	0	0.00	12	106.00	107.50	-12	6,090	-0.20%
2022/11/04	1	105.48	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	0	103.00	5	104.50	104.00	-5	6,677	-0.07%
2022/11/01	0	101.50	2	102.01	102.50	-2	6,835	-0.03%
2022/10/31	2	103.50	4	103.63	102.00	-2	7,005	-0.03%
2022/10/28	2	102.50	4	101.75	101.00	-2	7,098	-0.03%
2022/10/27	2	99.30	9	97.96	99.90	-7	7,025	-0.10%
2022/10/26	3	93.97	2	93.80	93.60	1	6,961	0.01%
2022/10/25	0	0.00	1	93.70	94.50	-1	7,021	-0.01%
2022/10/24	13	98.05	2	97.25	96.30	11	7,034	0.16%
2022/10/21	3	96.10	1	96.20	95.40	2	7,232	0.03%
2022/10/20	3.1	98.33	0	0.00	98.80	3.1	7,298	0.04%
2022/10/19	2	101.00	1	104.00	100.50	1	7,443	0.01%
2022/10/18	6	99.97	4	101.00	101.50	2	7,728	0.03%
2022/10/17	10	99.70	8	100.50	101.50	2	7,676	0.03%
2022/10/14	2	106.25	1	107.50	105.00	1	7,668	0.01%
2022/10/13	4	107.36	2	105.25	103.50	2	7,679	0.03%
2022/10/12	2	104.50	3	106.50	107.00	-1	7,677	-0.01%
2022/10/11	7.2	105.65	2	106.00	104.00	5.2	7,667	0.07%
2022/10/07	4.5	111.95	8	111.50	110.50	-3.5	7,651	-0.05%
2022/10/06	8.1	114.52	6.1	115.98	116.00	2	7,630	0.03%
2022/10/05	8.1	119.20	11	118.82	119.50	-2.9	7,570	-0.04%
2022/09/29	1	111.98	1	108.50	108.00	0	7,874	0.00%
2022/09/28	8	112.75	3	114.83	109.00	5	7,978	0.06%
2022/09/26	5	112.70	1	114.50	111.00	4	8,022	0.05%
2022/09/23	0	0.00	5	117.00	115.50	-5	8,156	-0.06%
2022/09/22	3	115.66	0	0.00	115.00	3	8,172	0.04%
2022/09/21	7	116.93	6	117.42	116.00	1	8,174	0.01%
2022/09/20	3	114.83	9.3	116.04	117.00	-6.3	8,159	-0.08%
2022/09/19	0	0.00	0	113.25	113.50	0	8,142	0.00%
2022/09/16	3.1	113.66	2.3	113.55	113.50	0.8	8,157	0.01%
2022/09/15	1	114.00	8	113.50	113.50	-7	8,205	-0.09%
2022/09/14	0	0.00	3	114.00	113.50	-3	8,289	-0.04%
2022/09/13	10.1	113.65	12	113.17	113.00	-1.9	8,435	-0.02%
2022/09/12	8	112.38	11	111.45	112.00	-3	8,485	-0.04%
2022/09/08	12	105.75	1	108.50	107.50	11	8,486	0.13%
2022/09/07	3	104.83	7	104.72	105.50	-4	8,494	-0.05%
2022/09/06	0	103.25	2	102.00	102.00	-2	8,492	-0.02%
2022/09/05	1	106.48	0	0.00	103.50	1	8,586	0.01%
2022/09/02	8	106.37	1	106.50	105.50	7	8,634	0.08%
2022/09/01	0.1	105.36	1	105.00	105.50	-0.9	8,692	-0.01%
2022/08/30	1.1	108.98	2	108.00	107.50	-1	8,780	-0.01%
2022/08/29	2	107.25	5	107.50	108.00	-3	8,954	-0.03%
2022/08/26	2.1	112.70	1	110.50	113.00	1.1	8,986	0.01%
2022/08/25	2	114.00	2	114.75	112.00	0	8,989	0.00%
2022/08/23	0	116.50	4	117.50	117.50	-4	9,067	-0.04%
2022/08/22	1.1	117.00	20	117.50	117.00	-18.9	9,174	-0.21%
2022/08/19	17	119.05	1	121.50	117.00	16	9,415	0.17%
2022/08/18	0	118.50	0	0.00	119.50	0	9,735	0.00%
2022/08/17	2.1	118.97	0	0.00	119.00	2.1	10,238	0.02%
2022/08/16	14	119.00	1	119.03	119.00	13	10,639	0.12%
2022/08/15	3	118.00	2	119.00	119.50	1	10,651	0.01%
2022/08/12	1	114.00	2	117.00	117.50	-1	10,695	-0.01%
2022/08/11	3	114.00	2	113.50	114.50	1	10,707	0.01%
2022/08/10	2.1	112.78	1.4	113.71	112.50	0.7	10,693	0.01%
2022/08/09	6	119.67	7.1	118.93	119.00	-1.1	10,339	-0.01%
2022/08/08	10.4	116.85	12	113.93	118.00	-1.6	10,169	-0.02%
2022/08/05	3.1	113.22	3	111.67	112.50	0.1	10,008	0.00%
2022/08/04	1	112.99	1	114.00	113.00	0	9,857	0.00%
2022/08/03	2	114.00	2.3	114.76	115.00	-0.3	9,804	0.00%
2022/08/02	1	113.98	1	114.50	115.00	0	9,884	0.00%
2022/08/01	3	116.98	4	115.88	115.50	-1	9,904	-0.01%
2022/07/29	3	118.00	3	118.33	118.00	0	9,828	0.00%
2022/07/28	6	115.67	9	116.33	117.00	-3	9,825	-0.03%
2022/07/27	7	114.21	22	114.25	116.00	-15	9,627	-0.16%
2022/07/26	6	112.42	16	112.44	114.00	-10	9,545	-0.10%
2022/07/25	12	110.54	9	110.73	112.50	3	9,366	0.03%
2022/07/21	1	104.50	3	103.83	105.50	-2	9,142	-0.02%
2022/07/20	3	105.99	2	104.50	105.00	1	9,118	0.01%
2022/07/19	2	103.50	3	103.67	105.00	-1	9,191	-0.01%
2022/07/18	6	103.67	2	103.50	104.00	4	9,222	0.04%
2022/07/15	3	100.40	1	101.00	101.00	2	9,329	0.02%
2022/07/14	2	99.45	11	99.75	101.00	-9	9,371	-0.10%
2022/07/13	11	98.78	6	99.27	96.80	5	9,530	0.05%
2022/07/12	0	0.00	2	96.70	96.00	-2	9,385	-0.02%
2022/07/11	6	98.10	4.1	98.57	98.40	1.9	9,361	0.02%
2022/07/08	1	93.70	4	95.58	96.10	-3	9,174	-0.03%
2022/07/07	6	85.92	5	86.24	87.40	1	9,072	0.01%
2022/07/06	0	84.29	0	0.00	82.60	0	8,964	0.00%
2022/07/05	2	85.35	3	85.93	87.20	-1	9,052	-0.01%
2022/07/04	1	86.67	1	85.40	85.30	0	9,143	0.00%
2022/07/01	3	88.40	4	89.03	86.90	-1	9,169	-0.01%
2022/06/30	2	94.30	2	93.10	93.10	0	9,079	0.00%
2022/06/29	1	97.10	2	96.65	97.10	-1	9,182	-0.01%
2022/06/28	1	98.60	1	100.50	98.60	0	9,461	0.00%
2022/06/27	3	99.20	5	98.64	99.90	-2	10,427	-0.02%
2022/06/24	1	95.30	4	94.88	95.40	-3	10,640	-0.03%
2022/06/23	0	0.00	1	94.60	93.90	-1	10,989	-0.01%
2022/06/22	7.1	94.13	4	92.80	92.60	3.1	11,371	0.03%
2022/06/21	5	97.10	7	96.59	98.10	-2	11,436	-0.02%
2022/06/20	2	100.50	5	99.72	98.00	-3	11,817	-0.03%
2022/06/17	1	104.00	1	103.00	103.00	0	12,397	0.00%
2022/06/16	9	107.77	3	109.00	103.50	6	12,956	0.05%
2022/06/15	3	107.67	1	106.00	106.00	2	13,337	0.01%
2022/06/14	1	104.00	2	107.25	108.00	-1	13,563	-0.01%
2022/06/13	4	103.13	0	0.00	106.00	4	13,810	0.03%
2022/06/10	2	104.00	3	105.00	105.00	-1	14,157	-0.01%
2022/06/09	3.1	105.34	4	105.75	105.00	-0.9	14,408	-0.01%
2022/06/08	2	107.25	2	107.75	107.50	0	14,810	0.00%
2022/06/07	5	107.00	4	107.63	108.00	1	15,523	0.01%
2022/06/06	9	110.67	3	111.17	111.00	6	15,767	0.04%
2022/06/02	1	113.00	4	113.63	112.00	-3	16,055	-0.02%
2022/06/01	4	113.00	3	112.00	112.50	1	16,225	0.01%
2022/05/31	11	112.55	4	112.25	113.00	7	16,439	0.04%
2022/05/30	6	113.83	3	114.83	114.50	3	16,554	0.02%
2022/05/27	13	115.58	6.1	117.13	113.50	6.9	16,680	0.04%
2022/05/26	18	117.08	32	117.42	117.00	-14	16,551	-0.08%
2022/05/25	38	117.91	59	116.35	118.00	-21	16,330	-0.13%
2022/05/24	23	113.28	5	112.41	109.00	18	16,110	0.11%
2022/05/23	5	110.90	5	112.00	112.00	0	16,307	0.00%
2022/05/20	6	111.25	4	110.50	109.50	2	16,605	0.01%
2022/05/19	2.1	108.32	0	109.11	111.00	2.1	16,725	0.01%
2022/05/18	1	110.00	6	108.83	109.00	-5	17,036	-0.03%
2022/05/16	9	105.45	2	103.76	104.50	7	17,465	0.04%
2022/05/13	1	103.50	2	104.25	105.00	-1	17,601	-0.01%
2022/05/12	1	102.51	1	103.00	102.00	0	17,747	0.00%
2022/05/11	0	103.00	0	0.00	103.50	0	18,072	0.00%
2022/05/10	4	103.75	3	105.34	105.50	1	18,149	0.01%
2022/05/09	2	101.00	1	101.50	101.00	1	18,376	0.01%
2022/05/06	1	106.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	1	108.50	3	108.00	108.00	-2	18,938	-0.01%
2022/05/04	1	106.00	1	106.50	105.00	0	19,012	0.00%
2022/05/03	3	105.83	3	107.17	106.00	0	19,277	0.00%
2022/04/29	0.1	105.50	0	106.50	104.50	0	19,729	0.00%
2022/04/28	1	102.02	2	103.25	103.50	-1	20,507	0.00%
2022/04/27	15	101.58	5	102.10	104.00	10	21,072	0.05%
2022/04/26	5	105.50	1	107.50	103.00	4	21,428	0.02%
2022/04/25	1.1	103.64	11	105.14	105.00	-9.9	21,669	-0.05%
2022/04/22	3	109.17	5	108.20	107.00	-2	21,647	-0.01%
2022/04/21	8	111.75	11.1	112.27	113.50	-3.1	21,616	-0.01%
2022/04/20	5	108.20	5	108.20	107.50	0	21,379	0.00%
2022/04/19	7	109.07	4	108.62	106.00	3	21,257	0.01%
2022/04/18	4	105.13	3	105.83	103.50	1	20,999	0.00%
2022/04/15	3	106.83	4	108.50	104.50	-1	20,972	0.00%
2022/04/14	4	108.37	1	108.50	108.00	3	20,931	0.01%
2022/04/13	1	105.01	0	0.00	105.50	1	20,946	0.00%
2022/04/12	2.1	106.95	7	108.21	105.50	-4.9	20,977	-0.02%
2022/04/11	11	106.00	9	106.06	106.50	2	20,947	0.01%
2022/04/08	5	111.80	7	112.07	112.00	-2	20,789	-0.01%
2022/04/07	5	112.60	3	113.67	111.00	2	20,651	0.01%
2022/04/06	4	113.88	4	112.88	113.00	0	20,526	0.00%
2022/04/01	7	114.57	3	114.00	114.50	4	20,440	0.02%
2022/03/31	13	118.31	10	118.85	116.50	3	20,269	0.01%
2022/03/30	20	120.90	30	121.08	117.00	-10	19,995	-0.05%
2022/03/29	6	119.25	16	119.75	116.50	-10	19,004	-0.05%
2022/03/28	17	117.53	24	116.88	119.00	-7	18,706	-0.04%
2022/03/25	48	115.22	34.1	113.42	117.00	13.9	18,350	0.08%
2022/03/24	6	112.83	6	112.50	111.50	0	17,934	0.00%
2022/03/23	14.1	117.31	52	116.40	115.00	-37.9	17,788	-0.21%
2022/03/22	29	116.66	31.1	116.07	118.00	-2.1	17,269	-0.01%
2022/03/21	36	110.68	40	111.11	112.50	-4	16,587	-0.02%
2022/03/18	50	109.54	16	107.91	110.00	34	15,987	0.21%
2022/03/17	19	106.82	6	106.50	106.50	13	15,551	0.08%
2022/03/16	26.1	105.79	12	105.17	106.00	14.1	15,400	0.09%
2022/03/15	12.1	110.88	11	113.05	106.00	1.1	15,788	0.01%
2022/03/14	10	120.54	12	120.92	117.00	-2	15,461	-0.01%
2022/03/11	22	121.59	21	122.26	122.50	1	15,218	0.01%
2022/03/10	54.1	120.79	45.5	118.81	119.50	8.6	14,819	0.06%
2022/03/09	24	111.79	39.3	112.31	116.00	-15.3	14,134	-0.11%
2022/03/08	22	106.89	17	109.03	105.50	5	13,742	0.04%
2022/03/07	21.3	106.73	17	105.94	105.50	4.3	13,508	0.03%
2022/03/04	15	114.80	22	113.11	113.00	-7	13,440	-0.05%
2022/03/03	7	111.14	6	111.08	112.00	1	13,288	0.01%
2022/03/02	4	109.87	1.2	108.02	108.50	2.8	13,178	0.02%
2022/03/01	2	111.25	2	112.25	111.00	0	13,077	0.00%
2022/02/25	15.3	113.36	17	112.03	110.00	-1.7	13,177	-0.01%
2022/02/24	20	112.10	35	113.64	113.00	-15	13,279	-0.11%
2022/02/23	33	115.80	17	115.59	114.50	16	13,465	0.12%
2022/02/22	14	109.61	8	109.13	110.00	6	13,330	0.05%
2022/02/21	8	110.75	6	110.83	110.00	2	13,121	0.02%
2022/02/18	18.2	111.60	10	111.90	114.00	8.2	12,934	0.06%
2022/02/17	5	110.80	15	109.77	112.50	-10	12,625	-0.08%
2022/02/16	5	104.00	3	104.00	103.00	2	12,365	0.02%
2022/02/15	11	106.18	11.1	104.40	103.00	-0.1	12,811	0.00%
2022/02/14	3	104.83	13	105.81	105.50	-10	13,044	-0.08%
2022/02/11	19	107.45	11	106.45	106.00	8	13,289	0.06%
2022/02/10	10	103.30	8	103.63	104.00	2	13,683	0.01%
2022/02/09	12	103.46	14	104.57	106.00	-2	13,551	-0.01%
2022/02/08	7	97.51	22	100.28	101.50	-15	13,291	-0.11%
2022/02/07	28.1	93.30	17	93.97	95.40	11.1	12,990	0.09%
2022/01/26	4.1	92.40	2	92.10	92.80	2.1	12,748	0.02%
2022/01/25	37	93.98	32	94.53	92.30	5	12,853	0.04%
2022/01/24	21	98.20	24	96.01	95.00	-3	12,721	-0.02%
2022/01/21	63	99.35	55	99.24	99.20	8	12,384	0.06%
2022/01/20	36	96.52	40	96.94	98.00	-4	11,863	-0.03%
2022/01/19	14	94.19	21	94.35	95.70	-7	11,540	-0.06%
2022/01/18	3	90.57	41	90.52	91.20	-38	11,474	-0.33%
2022/01/17	4	87.73	30	88.63	89.20	-26	11,991	-0.22%
2022/01/14	5	82.86	8	82.11	83.90	-3	13,041	-0.02%
2022/01/13	9	86.22	2	87.50	86.10	7	13,178	0.05%
2022/01/12	5	86.00	0	0.00	87.00	5	13,220	0.04%
2022/01/10	0	0.00	8	87.66	87.40	-8	13,273	-0.06%
2022/01/07	25	87.06	0.4	86.00	86.30	24.6	13,285	0.19%
2022/01/06	16	88.23	3	88.90	89.50	13	13,263	0.10%
2022/01/05	1	89.80	1.1	89.99	90.20	-0.1	13,306	0.00%
2022/01/04	8	89.69	4	89.15	88.80	4	13,290	0.03%
2022/01/03	12	89.75	9	89.81	89.00	3	13,260	0.02%
2021/12/30	5	88.60	0	0.00	88.20	5	13,268	0.04%
2021/12/29	0	0.00	1	87.60	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	3	87.90	87.70	-3	13,504	-0.02%
2021/12/27	0	0.00	1	87.70	87.50	-1	13,660	-0.01%
2021/12/24	4.3	88.18	7	87.90	87.70	-2.8	13,957	-0.02%
2021/12/23	2	87.45	0.2	87.10	87.00	1.8	14,098	0.01%
2021/12/22	0	0.00	1	87.00	87.10	-1	14,289	-0.01%
2021/12/21	0.2	85.85	0.2	84.70	86.00	-0.1	14,801	0.00%
2021/12/20	3.2	85.60	2	85.85	85.10	1.2	15,089	0.01%
2021/12/17	3.2	87.35	1	87.20	86.90	2.2	15,701	0.01%
2021/12/16	4	88.48	7	88.44	89.20	-3	16,278	-0.02%
2021/12/15	1	86.00	2	86.35	86.70	-1	16,645	-0.01%
2021/12/14	2	87.00	2	87.50	87.00	0	16,959	0.00%
2021/12/13	1	89.10	2	88.60	89.10	-1	17,018	-0.01%
2021/12/10	6	88.03	7	88.01	87.80	-1	16,987	-0.01%
2021/12/09	28	91.76	28	91.37	88.70	0	16,870	0.00%
2021/12/08	1	89.40	5	88.82	89.30	-4	16,151	-0.02%
2021/12/07	3	88.23	0	0.00	87.60	3	16,191	0.02%
2021/12/06	2	88.70	5	88.72	89.20	-3	16,177	-0.02%
2021/12/03	6	87.83	3	88.40	87.70	3	16,217	0.02%
2021/12/02	5	86.50	4	87.10	86.00	1	16,447	0.01%
2021/12/01	4	88.93	8	88.76	88.50	-4	16,551	-0.02%
2021/11/30	6	87.75	19	87.71	88.40	-13	16,673	-0.08%
2021/11/29	10	84.60	11	85.47	86.50	-1	16,724	-0.01%
2021/11/26	4	85.40	9	84.73	85.40	-5	16,819	-0.03%
2021/11/25	9	85.29	13	85.63	85.80	-4	16,717	-0.02%
2021/11/24	22	87.77	4	89.18	87.30	18	16,584	0.11%
2021/11/23	14	89.32	19	89.96	89.50	-5	16,358	-0.03%
2021/11/22	33	88.79	16	89.34	88.40	17	15,994	0.11%
2021/11/19	27	87.76	25	87.11	87.60	2	15,509	0.01%
2021/11/18	7	84.39	15	83.85	83.50	-8	15,085	-0.05%
2021/11/17	5	82.18	1	82.40	82.50	4	14,939	0.03%
2021/11/16	4	81.38	1	82.00	82.00	3	14,907	0.02%
2021/11/15	17	81.31	17	81.91	81.20	0	14,880	0.00%
2021/11/12	15	82.75	7	83.91	81.50	8	14,743	0.05%
2021/11/11	11	89.35	30	89.01	89.40	-19	14,245	-0.13%
2021/11/10	25	87.50	39	87.49	88.40	-14	14,017	-0.10%
2021/11/09	52	86.28	33	85.64	87.50	19	13,647	0.14%
2021/11/08	0	0.00	5	80.26	80.40	-5	12,955	-0.04%
2021/11/05	3	79.17	4	79.98	80.90	-1	13,030	-0.01%
2021/11/04	4	80.55	0	0.00	80.10	4	13,254	0.03%
2021/11/03	6	80.45	7	81.00	81.30	-1	13,560	-0.01%
2021/11/02	8	81.56	6	82.60	80.20	2	13,624	0.01%
2021/11/01	3	82.47	5	82.68	82.20	-2	13,410	-0.01%
2021/10/29	5	81.74	5	82.18	82.90	0	13,341	0.00%
2021/10/28	8.1	81.88	11	82.39	81.00	-2.9	13,297	-0.02%
2021/10/27	5	81.02	4.1	81.61	82.10	0.9	13,022	0.01%
2021/10/26	22	81.80	12	81.70	82.10	10	12,753	0.08%
2021/10/25	35.1	84.62	21.2	84.02	84.30	13.9	12,388	0.11%
2021/10/22	12	81.99	31	82.78	85.00	-19	11,636	-0.16%
2021/10/21	9	78.00	22	78.09	77.30	-13	10,514	-0.12%
2021/10/20	5	75.28	5	75.52	75.50	0	10,320	0.00%
2021/10/19	9	75.28	1	75.00	75.60	8	10,344	0.08%
2021/10/18	0	73.00	8	73.05	73.10	-8	10,344	-0.08%
2021/10/15	1	72.80	7	72.67	72.90	-6	10,439	-0.06%
2021/10/14	11	71.74	5	72.20	71.40	6	10,632	0.06%
2021/10/13	14	73.54	10	72.92	71.80	4	10,700	0.04%
2021/10/12	4	73.68	4	75.05	73.00	0	10,765	0.00%
2021/10/08	6	75.95	3	76.30	75.90	3	10,816	0.03%
2021/10/07	9	75.88	10	76.20	76.50	-1	10,886	-0.01%
2021/10/06	5	75.28	3	75.00	73.80	2	11,078	0.02%
2021/10/05	1	72.80	11	72.35	75.60	-10	11,232	-0.09%
2021/10/04	20	74.66	9	74.69	73.60	11	11,267	0.10%
2021/10/01	7	74.77	5	75.62	73.60	2	11,609	0.02%
2021/09/30	5	78.62	2	78.85	79.20	3	11,868	0.03%
2021/09/29	5	79.46	9	78.94	79.00	-4	11,895	-0.03%
2021/09/28	35	81.46	26	81.50	79.80	9	11,976	0.08%
2021/09/27	6	84.35	28	84.46	84.30	-22	11,730	-0.19%
2021/09/24	50.1	83.79	23	83.13	83.70	27.1	11,591	0.23%
2021/09/23	18.1	81.50	31	81.95	83.30	-12.9	11,156	-0.12%
2021/09/22	30	79.08	42	79.47	79.80	-12	10,860	-0.11%
2021/09/17	22	77.25	18	78.14	78.80	4	10,794	0.04%
2021/09/16	9	75.62	8	75.93	76.30	1	10,785	0.01%
2021/09/15	6	73.85	2	74.50	73.90	4	11,133	0.04%
2021/09/14	0	0.00	12	74.87	74.70	-12	11,581	-0.10%
2021/09/13	0	0.00	3	75.40	74.30	-3	12,616	-0.02%
2021/09/10	3	75.83	2	75.35	75.30	1	13,771	0.01%
2021/09/09	3	75.03	4	74.05	75.10	-1	14,436	-0.01%
2021/09/08	1	74.60	4	74.15	73.50	-3	14,454	-0.02%
2021/09/07	12	76.29	12	76.43	76.60	0	14,388	0.00%
2021/09/06	6	76.18	8	76.29	76.40	-2	14,153	-0.01%
2021/09/03	19	75.75	13	76.05	75.30	6	14,045	0.04%
2021/09/02	2	74.25	4.2	74.51	74.90	-2.2	14,085	-0.02%
2021/09/01	8	72.55	18	72.78	73.10	-10	14,587	-0.07%
2021/08/30	1	68.80	0	0.00	69.70	1	15,755	0.01%
2021/08/27	2.1	69.51	6	68.70	69.00	-3.9	15,842	-0.02%
2021/08/26	1.1	69.54	7	69.61	69.80	-5.9	15,894	-0.04%
2021/08/25	2	70.50	0	0.00	70.50	2	16,004	0.01%
2021/08/24	2	70.05	0	0.00	69.80	2	16,100	0.01%
2021/08/23	10	72.25	0	0.00	72.40	10	16,291	0.06%
2021/08/19	12	70.70	17	70.51	69.80	-5	16,604	-0.03%
2021/08/18	0	0.00	2	68.80	70.70	-2	16,603	-0.01%
2021/08/17	4	68.35	5	68.72	67.80	-1	16,693	-0.01%
2021/08/16	8	68.86	5	69.30	69.50	3	16,721	0.02%
2021/08/13	8	71.70	0	0.00	71.00	8	16,674	0.05%
2021/08/12	0	0.00	1	72.90	72.50	-1	16,647	-0.01%
2021/08/11	1	72.30	3	72.30	72.30	-2	16,658	-0.01%
2021/08/10	3	72.57	1	75.70	73.00	2	16,637	0.01%
2021/08/09	8	78.03	2	78.65	76.80	6	16,444	0.04%
2021/08/06	0	0.00	0.8	78.23	79.40	-0.8	16,208	0.00%
2021/08/05	1.2	76.30	2	77.10	76.80	-0.8	16,215	0.00%
2021/08/04	3.5	78.24	4	78.48	77.80	-0.5	16,376	0.00%
2021/08/03	5	77.40	18.1	76.91	77.70	-13.1	16,493	-0.08%
2021/08/02	7	74.16	3	74.57	75.00	4	16,477	0.02%
2021/07/30	4	74.08	3	74.23	75.20	1	16,684	0.01%
2021/07/29	1	74.90	0	0.00	74.90	1	16,839	0.01%
2021/07/28	2	73.02	4	74.38	74.80	-2	17,040	-0.01%
2021/07/27	2	74.75	0	0.00	75.10	2	17,077	0.01%
2021/07/26	0	0.00	1	75.30	75.60	-1	17,193	-0.01%
2021/07/23	1	74.50	0.1	75.32	74.80	0.9	17,292	0.01%
2021/07/22	2	76.00	1	76.50	75.00	1	17,352	0.01%
2021/07/21	6	75.17	2	75.80	74.60	4	17,580	0.02%
2021/07/20	6	74.47	14	75.24	75.30	-8	17,663	-0.05%
2021/07/19	15	77.87	16	78.32	77.70	-1	17,492	-0.01%
2021/07/16	6	79.40	5	79.24	79.30	1	17,445	0.01%
2021/07/15	7	79.91	15	79.89	79.10	-8	17,289	-0.05%
2021/07/14	26.1	80.64	11	80.23	80.50	15.1	17,237	0.09%
2021/07/13	12	81.40	8	80.69	79.80	4	17,153	0.02%
2021/07/12	7	78.90	13	78.72	79.00	-6	16,887	-0.04%
2021/07/09	26	80.61	12	80.39	80.40	14	16,634	0.08%
2021/07/08	28.2	82.88	28.3	83.10	82.70	0	16,545	0.00%
2021/07/07	24	81.43	40	81.77	82.10	-16	16,131	-0.10%
2021/07/06	7	78.10	5	78.80	77.60	2	15,659	0.01%
2021/07/05	16	80.64	6	79.48	79.00	10	15,786	0.06%
2021/07/02	8	78.48	0	0.00	78.70	8	15,915	0.05%
2021/07/01	3	79.63	3	80.23	79.50	0	15,787	0.00%
2021/06/30	22	80.63	26	81.23	80.70	-4	15,668	-0.03%
2021/06/29	27	79.86	9	81.63	81.00	18	15,594	0.12%
2021/06/28	18	81.72	30	81.34	81.10	-12	15,419	-0.08%
2021/06/25	18	80.22	5	81.34	80.70	13	15,092	0.09%
2021/06/24	61.2	83.59	68	82.58	82.30	-6.8	14,843	-0.05%
2021/06/23	24.2	81.96	10	82.36	82.00	14.2	14,480	0.10%
2021/06/22	34	83.56	77	81.68	82.00	-43	14,077	-0.31%
2021/06/21	102	77.85	45	79.84	82.00	57	13,136	0.43%	大買/
2021/06/18	9	74.89	45.1	74.58	77.20	-36.1	12,122	-0.30%
2021/06/17	1	70.40	4	69.60	70.70	-3	11,358	-0.03%
2021/06/16	2	70.35	1	70.60	69.90	1	11,289	0.01%
2021/06/15	1	69.90	4	70.63	70.90	-3	11,253	-0.03%
2021/06/11	0.2	71.50	1	71.50	70.30	-0.8	11,191	-0.01%
2021/06/10	6	70.97	7	71.43	71.60	-1	11,122	-0.01%
2021/06/09	56.2	72.52	13	72.08	71.10	43.2	10,849	0.40%
2021/06/08	22	75.80	22	74.96	75.20	0	10,195	0.00%
2021/06/07	8	73.05	14	71.20	72.00	-6	9,144	-0.07%
2021/06/04	11	70.74	6	72.53	70.30	5	8,890	0.06%
2021/06/03	0	0.00	1	72.50	72.70	-1	8,864	-0.01%
2021/06/02	3	71.57	5	72.38	71.60	-2	8,812	-0.02%
2021/06/01	4.2	72.76	3	72.33	72.40	1.2	8,693	0.01%
2021/05/31	9	72.83	12	72.63	73.40	-3	8,592	-0.03%
2021/05/28	3	70.70	12	71.76	71.60	-9	8,360	-0.11%
2021/05/27	7	70.63	5	69.70	70.30	2	8,232	0.02%
2021/05/26	4	68.45	1	68.40	68.60	3	8,139	0.04%
2021/05/25	12	68.76	15.1	68.40	68.00	-3.1	8,104	-0.04%
2021/05/24	7	66.61	8	65.30	66.70	-1	7,970	-0.01%
2021/05/21	7	62.94	10	63.62	64.90	-3	7,908	-0.04%
2021/05/20	5.1	61.22	0	0.00	60.90	5.1	7,816	0.06%
2021/05/19	2	62.55	2	61.85	62.20	0	7,825	0.00%
2021/05/18	3	59.40	6	60.63	61.70	-3	7,774	-0.04%
2021/05/17	4	57.38	5	56.40	57.00	-1	7,724	-0.01%
2021/05/14	5	61.62	3	60.40	60.30	2	7,623	0.03%
2021/05/13	3	58.10	3	56.90	58.30	0	7,523	0.00%
2021/05/12	10	59.73	3	62.60	57.60	7	7,390	0.09%
2021/05/11	9	64.44	18	63.62	63.80	-9	7,200	-0.12%
2021/05/10	2	69.00	0.2	68.90	69.20	1.8	7,016	0.03%
2021/05/07	13	70.08	4.2	71.26	69.90	8.8	6,945	0.13%
2021/05/06	5	69.78	3	70.27	69.30	2	6,817	0.03%
2021/05/05	12	70.03	12	70.43	69.20	0	6,649	0.00%
2021/05/04	2	67.00	2	65.70	67.60	0	6,458	0.00%
2021/05/03	3	70.13	2	70.40	68.10	1	6,366	0.02%
2021/04/29	2	70.65	2	71.40	71.20	0	6,258	0.00%
2021/04/28	1	71.70	3.2	70.89	71.70	-2.2	6,246	-0.03%
2021/04/27	3	71.83	15	71.36	70.50	-12	6,318	-0.19%
2021/04/26	3	69.87	42	69.93	69.60	-39	6,166	-0.63%
2021/04/23	5	66.68	3	66.63	66.60	2	6,249	0.03%
2021/04/22	11	66.75	7	68.27	66.60	4	6,534	0.06%
2021/04/21	0	0.00	1	68.90	69.10	-1	7,234	-0.01%
2021/04/20	6	69.25	0	0.00	69.90	6	7,608	0.08%
2021/04/19	11	68.66	6	68.57	69.20	5	7,852	0.06%
2021/04/16	1	68.80	3	68.70	68.40	-2	7,881	-0.03%
2021/04/15	7	68.23	4	68.38	68.30	3	8,132	0.04%
2021/04/14	5	67.76	12	68.17	67.80	-7	8,175	-0.09%
2021/04/13	12	69.17	28	69.51	69.10	-16	8,190	-0.20%
2021/04/12	8	68.99	5	69.30	68.70	3	8,233	0.04%
2021/04/09	25.4	70.74	10	70.62	69.50	15.4	8,411	0.18%
2021/04/08	29.2	71.42	26	72.38	72.40	3.2	8,130	0.04%
2021/04/07	7	68.60	16	68.38	68.90	-9	7,746	-0.12%
2021/04/06	5	67.52	5	68.10	67.70	0	7,634	0.00%
2021/04/01	12	67.59	8	67.43	67.40	4	7,628	0.05%
2021/03/31	2.1	67.73	3.1	67.61	68.20	-1	7,490	-0.01%
2021/03/30	7	66.77	11	66.77	66.70	-4	7,394	-0.05%
2021/03/29	0	0.00	1	66.50	66.50	-1	7,363	-0.01%
2021/03/26	14	67.41	7	67.19	67.20	7	7,317	0.10%
2021/03/25	9	66.99	4	67.10	67.20	5	7,256	0.07%
2021/03/24	0	0.00	1	67.00	66.20	-1	7,234	-0.01%
2021/03/23	4	66.95	7	67.23	67.80	-3	7,203	-0.04%
2021/03/22	0	0.00	1	65.50	65.50	-1	7,134	-0.01%
2021/03/18	3	65.07	0	0.00	65.20	3	7,232	0.04%
2021/03/17	1	64.40	0	0.00	64.40	1	7,289	0.01%
2021/03/16	1	63.40	0	0.00	63.80	1	7,470	0.01%
2021/03/15	5	63.58	0	0.00	63.60	5	7,609	0.07%
2021/03/12	2	64.30	0	0.00	64.20	2	7,722	0.03%
2021/03/11	3	62.43	2	62.70	63.00	1	7,805	0.01%
2021/03/10	4	61.48	1	61.20	61.30	3	7,857	0.04%
2021/03/09	2	61.40	1	61.40	61.40	1	7,927	0.01%
2021/03/04	3	64.47	0	0.00	64.50	3	8,237	0.04%
2021/03/03	2	65.25	150	64.94	65.50	-148	8,315	-1.78%	大賣/鉅額交易
2021/03/02	0	0.00	2	65.80	65.60	-2	8,419	-0.02%
2021/02/26	3	68.27	1	67.40	66.40	2	8,549	0.02%
2021/02/25	2	66.70	0	0.00	66.90	2	8,558	0.02%
2021/02/24	2	67.35	1	66.90	66.80	1	8,717	0.01%
2021/02/23	1	68.20	0	0.00	68.20	1	9,257	0.01%
2021/02/22	0	0.00	2	67.90	68.70	-2	9,584	-0.02%
2021/02/19	5	68.30	10	68.40	68.30	-5	9,872	-0.05%
2021/02/18	5	67.40	0	0.00	67.60	5	10,254	0.05%
2021/02/05	0	0.00	2	64.70	64.40	-2	11,866	-0.02%
2021/02/04	1	64.30	1	65.70	64.30	0	12,974	0.00%
2021/02/03	1	65.30	0	0.00	65.40	1	13,374	0.01%
2021/02/02	1	64.90	2	65.95	65.90	-1	13,777	-0.01%
2021/02/01	10	64.60	5	65.12	65.20	5	14,253	0.04%
2021/01/29	6	66.92	2	66.90	65.90	4	14,457	0.03%
2021/01/28	6	66.57	3	66.47	66.10	3	14,525	0.02%
2021/01/27	0	0.00	1	68.50	68.80	-1	14,495	-0.01%
2021/01/26	4	70.00	0	0.00	68.30	4	14,520	0.03%
2021/01/25	1	70.00	1	69.50	69.60	0	14,546	0.00%
2021/01/22	1	70.20	0	0.00	70.20	1	14,602	0.01%
2021/01/21	153	70.20	6	70.47	69.30	147	14,671	1.00%	大買/鉅額交易
2021/01/20	8	70.28	10	70.43	68.20	-2	14,673	-0.01%
2021/01/19	5	73.94	7	73.91	72.90	-2	14,604	-0.01%
2021/01/18	7	74.90	5	73.88	73.50	2	14,768	0.01%
2021/01/15	8	74.60	25	74.52	74.70	-17	14,622	-0.12%
2021/01/14	48	74.43	126	75.17	75.50	-78	14,387	-0.54%	大賣/
2021/01/13	9	70.94	100.1	70.84	71.00	-91.1	13,677	-0.67%
2021/01/12	12	68.36	13.1	68.48	68.10	-1.1	13,374	-0.01%
2021/01/11	1.1	66.91	1	66.50	67.00	0.1	13,214	0.00%
2021/01/08	1.1	67.91	1	68.20	67.90	0.1	13,389	0.00%
2021/01/07	1	65.10	5	65.50	65.40	-4	13,648	-0.03%
2021/01/06	6	65.50	7	64.87	64.30	-1	14,153	-0.01%
2021/01/05	95	65.67	6	65.52	65.70	89	14,123	0.63%
2021/01/04	95	65.59	2	65.05	67.50	93	14,245	0.65%
2020/12/31	0	0.00	1	66.00	66.10	-1	14,178	-0.01%
2020/12/30	2	66.70	0	0.00	66.50	2	14,273	0.01%
2020/12/29	0	0.00	5	67.00	67.00	-5	14,523	-0.03%
2020/12/28	1	67.00	0	0.00	66.80	1	14,671	0.01%
2020/12/25	2	68.00	3	67.93	67.60	-1	14,938	-0.01%
2020/12/24	4	68.45	1	68.60	68.60	3	15,244	0.02%
2020/12/22	1	66.40	1	68.20	66.10	0	16,127	0.00%
2020/12/21	2	66.50	3	66.40	66.70	-1	16,746	-0.01%
2020/12/18	0	0.00	28	68.07	67.40	-28	17,535	-0.16%
2020/12/17	1	67.50	9	67.78	68.10	-8	17,866	-0.04%
2020/12/16	2	67.30	0	0.00	67.10	2	18,054	0.01%
2020/12/15	1	69.40	2	67.20	67.10	-1	18,176	-0.01%
2020/12/14	5	69.50	2	69.50	69.40	3	18,524	0.02%
2020/12/11	9	69.04	4	69.20	69.00	5	18,674	0.03%
2020/12/10	8	69.81	53.4	68.92	69.00	-45.4	18,797	-0.24%
2020/12/09	2	71.40	2	71.25	71.40	0	18,740	0.00%
2020/12/08	9	71.90	6	71.58	72.70	3	18,731	0.02%
2020/12/07	10	70.48	18	70.84	70.70	-8	18,804	-0.04%
2020/12/04	0	0.00	41.1	71.31	71.00	-41.1	18,833	-0.22%
2020/12/03	8	71.53	2	71.20	71.90	6	19,037	0.03%
2020/12/02	4	72.55	7	73.50	72.20	-3	19,184	-0.02%
2020/12/01	7	72.94	7	73.30	72.50	0	19,539	0.00%
2020/11/30	4	74.48	1	74.10	73.90	3	19,890	0.02%
2020/11/27	124	74.84	2	74.15	75.00	122	20,117	0.61%	大買/鉅額交易
2020/11/26	13	74.93	15	74.57	74.80	-2	20,501	-0.01%
2020/11/25	7	75.20	29	75.48	74.90	-22	21,382	-0.10%
2020/11/24	9	76.49	7	76.37	76.50	2	21,732	0.01%
2020/11/23	9	76.68	13	76.69	77.20	-4	22,195	-0.02%
2020/11/20	46	77.94	30	77.69	76.50	16	22,460	0.07%
2020/11/19	18	76.42	22	76.97	77.00	-4	22,771	-0.02%
2020/11/18	18	75.14	25	75.48	75.60	-7	23,466	-0.03%
2020/11/17	15	75.00	54	75.00	73.90	-39	24,136	-0.16%
2020/11/16	54	77.04	27	76.47	77.30	27	25,310	0.11%
2020/11/13	69	76.62	52	76.47	74.90	17	25,493	0.07%
2020/11/12	75	74.78	73.5	75.52	77.00	1.5	24,786	0.01%
2020/11/11	12	71.20	15	71.15	70.00	-3	24,383	-0.01%
2020/11/10	24	72.18	27	72.18	71.80	-3	25,039	-0.01%
2020/11/09	43	72.18	37	71.20	71.70	6	25,864	0.02%
2020/11/06	11	69.35	3	70.87	68.00	8	26,161	0.03%
2020/11/05	0	0.00	4	69.30	69.00	-4	26,226	-0.02%
2020/11/04	4	68.25	5	68.08	68.40	-1	26,856	0.00%
2020/11/03	5	67.10	1	67.40	67.30	4	26,893	0.01%
2020/11/02	17	66.47	11	66.15	66.10	6	26,996	0.02%
2020/10/30	3	67.23	20	66.90	67.30	-17	27,133	-0.06%
2020/10/29	11	66.28	10	67.66	68.00	1	27,175	0.00%
2020/10/28	4.5	68.26	6	68.23	68.10	-1.5	27,176	-0.01%
2020/10/27	1	70.20	1	70.80	70.10	0	27,215	0.00%
2020/10/26	4	71.13	4	71.00	70.70	0	27,195	0.00%
2020/10/23	4	69.65	7	69.60	69.60	-3	27,086	-0.01%
2020/10/22	4	67.58	0	0.00	68.00	4	27,254	0.01%
2020/10/21	2	68.55	1	69.00	68.60	1	27,374	0.00%
2020/10/19	2	70.05	1	70.30	70.40	1	28,158	0.00%
2020/10/16	6	69.05	8	69.21	68.10	-2	28,794	-0.01%
2020/10/15	17	71.59	3	71.30	70.00	14	29,137	0.05%
2020/10/14	46	73.52	51	73.88	74.50	-5	28,840	-0.02%
2020/10/13	2	69.20	5	69.12	69.90	-3	28,733	-0.01%
2020/10/12	7	69.53	11	69.46	69.80	-4	29,228	-0.01%
2020/10/08	5	68.60	3	68.53	68.00	2	29,995	0.01%
2020/10/07	4	68.85	4	69.03	69.20	0	30,206	0.00%
2020/10/06	16	68.67	14	68.69	68.40	2	30,579	0.01%
2020/10/05	3	67.00	3	66.60	68.00	0	31,163	0.00%
2020/09/30	11	65.55	21	66.62	67.10	-10	31,334	-0.03%
2020/09/29	32	65.57	40	66.20	66.40	-8	31,472	-0.03%
2020/09/28	19	65.28	12	65.72	65.00	7	31,283	0.02%
2020/09/25	55	66.97	54	66.41	65.20	1	31,030	0.00%
2020/09/24	52	69.90	44	69.95	65.30	8	30,665	0.03%
2020/09/23	71	71.40	75	71.24	71.00	-4	30,315	-0.01%
2020/09/22	15	69.89	11	69.56	68.70	4	29,766	0.01%
2020/09/21	7	68.87	24	69.18	68.40	-17	29,502	-0.06%
2020/09/18	17	69.32	22	68.50	67.30	-5	29,308	-0.02%
2020/09/17	24	68.01	32	68.39	67.60	-8	29,221	-0.03%
2020/09/16	12	66.80	4	66.55	66.40	8	28,932	0.03%
2020/09/15	12	65.86	22	65.59	65.30	-10	28,897	-0.03%
2020/09/14	11	63.59	8	63.68	64.60	3	28,820	0.01%
2020/09/11	15	63.27	7	62.60	62.50	8	28,735	0.03%
2020/09/10	18	64.77	3	64.10	64.10	15	28,654	0.05%
2020/09/09	3	64.53	3	64.33	64.20	0	28,507	0.00%
2020/09/08	15	64.63	19	65.16	65.00	-4	28,407	-0.01%
2020/09/07	11	67.50	6	66.88	66.20	5	28,177	0.02%
2020/09/04	10	67.68	21	67.97	68.10	-11	28,119	-0.04%
2020/09/03	49	68.77	29	67.68	67.10	20	27,748	0.07%
2020/09/02	0	0.00	3	67.70	67.80	-3	27,642	-0.01%
2020/09/01	18	68.26	28.8	67.84	67.20	-10.8	27,412	-0.04%
2020/08/31	59	69.34	47	69.65	70.20	12	27,002	0.04%
2020/08/28	26	65.07	16	64.83	64.60	10	26,195	0.04%
2020/08/27	15.3	67.86	8	68.55	67.40	7.3	25,895	0.03%
2020/08/26	9	68.08	20	67.92	67.70	-11	25,662	-0.04%
2020/08/25	124	67.12	116	67.47	68.50	8	25,463	0.03%	大買/大賣/
2020/08/24	59.1	65.00	70	65.20	64.70	-10.9	24,705	-0.04%
2020/08/21	68	63.19	90	63.17	63.80	-22	24,012	-0.09%
2020/08/20	42	61.70	80	58.40	58.50	-38	23,083	-0.16%
2020/08/19	17	60.55	17	60.97	62.90	0	21,579	0.00%
2020/08/18	49	57.27	31	56.96	57.20	18	20,906	0.09%
2020/08/17	24	57.10	33	57.38	56.50	-9	20,757	-0.04%
2020/08/14	45	55.60	39	56.05	56.60	6	20,204	0.03%
2020/08/13	19	54.16	74.1	53.09	55.60	-55.1	19,182	-0.29%
2020/08/12	77	49.88	39	49.50	50.60	38	18,005	0.21%
2020/08/11	14	46.03	17	46.00	46.05	-3	17,380	-0.02%
2020/08/10	46	48.97	21	49.30	47.20	25	17,219	0.15%
2020/08/07	24	46.86	7	46.84	47.05	17	16,564	0.10%
2020/08/06	7	46.74	6	46.68	46.55	1	16,500	0.01%
2020/08/05	9	46.48	14	47.00	47.30	-5	16,438	-0.03%
2020/08/04	5	45.45	0	0.00	45.30	5	16,386	0.03%
2020/08/03	5	46.34	4	46.39	45.85	1	16,611	0.01%
2020/07/31	3	46.52	12	46.93	47.20	-9	16,589	-0.05%
2020/07/30	6	46.43	1	46.35	46.25	5	16,571	0.03%
2020/07/29	13	46.65	7	46.52	46.20	6	16,763	0.04%
2020/07/28	17.5	46.66	13	47.47	46.00	4.5	16,880	0.03%
2020/07/27	9	47.93	2	48.05	47.95	7	16,831	0.04%
2020/07/24	10	49.17	7	49.61	48.55	3	16,843	0.02%
2020/07/23	26	51.58	12	51.32	50.90	14	16,970	0.08%
2020/07/22	30	51.54	52	50.79	52.30	-22	16,677	-0.13%
2020/07/21	27	48.86	23	48.51	48.30	4	16,103	0.02%
2020/07/20	8	46.16	26	46.03	46.90	-18	15,716	-0.11%
2020/07/17	18	46.76	12	47.25	46.45	6	15,672	0.04%
2020/07/16	12	46.72	16	46.65	47.45	-4	15,488	-0.03%
2020/07/15	38	46.78	36	46.88	45.20	2	15,185	0.01%
2020/07/14	33	45.10	37	44.95	45.00	-4	14,389	-0.03%
2020/07/13	23	44.12	38	44.07	45.40	-15	14,459	-0.10%
2020/07/10	27	43.59	42	43.90	42.00	-15	14,131	-0.11%
2020/07/09	4	42.88	11	43.12	43.15	-7	13,294	-0.05%
2020/07/08	3	41.95	22	42.51	42.60	-19	12,977	-0.15%
2020/07/07	2	40.75	11	40.63	40.60	-9	12,567	-0.07%
2020/07/06	0	0.00	2	41.40	41.35	-2	12,500	-0.02%
2020/07/03	15	41.02	0	0.00	40.85	15	12,477	0.12%
2020/07/02	18	42.22	1	42.30	41.85	17	12,472	0.14%
2020/07/01	5	42.59	5	42.39	42.45	0	12,266	0.00%
2020/06/30	19	41.14	69	41.34	41.75	-50	12,036	-0.42%
2020/06/29	0	0.00	1	40.20	40.75	-1	11,980	-0.01%
2020/06/24	10	41.21	9	41.03	40.95	1	11,969	0.01%
2020/06/23	1	41.75	3	41.78	41.25	-2	11,948	-0.02%
2020/06/22	6	41.75	32	42.17	41.25	-26	11,901	-0.22%
2020/06/19	3	41.57	20	42.00	41.35	-17	11,909	-0.14%
2020/06/18	0	0.00	101	41.25	41.40	-101	11,970	-0.84%	大賣/鉅額交易
2020/06/17	4	40.89	1	40.95	40.95	3	12,031	0.02%
2020/06/16	3	40.05	0	0.00	40.70	3	12,087	0.02%
2020/06/15	1	39.30	4	39.83	39.40	-3	12,332	-0.02%
2020/06/12	1	38.70	55	38.99	39.30	-54	12,463	-0.43%
2020/06/11	24	40.12	2	40.33	39.75	22	12,588	0.17%
2020/06/10	0	0.00	11	41.22	41.70	-11	12,541	-0.09%
2020/06/09	22	42.02	6	41.89	41.00	16	12,650	0.13%
2020/06/08	0	0.00	1	41.15	40.85	-1	12,472	-0.01%
2020/06/04	4	40.81	2	40.78	40.85	2	13,067	0.02%
2020/06/03	1	41.95	7	41.94	42.10	-6	13,037	-0.05%
2020/06/02	5	40.96	25	41.33	41.70	-20	12,930	-0.15%
2020/06/01	10	40.01	3	40.18	40.55	7	12,683	0.06%
2020/05/29	4	38.50	3	39.10	39.95	1	12,475	0.01%
2020/05/28	8	39.09	11	39.13	38.60	-3	12,399	-0.02%
2020/05/27	17	37.85	3	38.02	37.60	14	12,113	0.12%
2020/05/26	4	38.13	2	37.83	37.90	2	12,229	0.02%
2020/05/25	2	36.98	7	36.81	37.55	-5	12,468	-0.04%
2020/05/22	11	38.35	1	38.70	37.35	10	12,402	0.08%
2020/05/21	6	39.18	1	39.05	39.50	5	12,280	0.04%
2020/05/20	3	37.23	5	37.49	37.80	-2	12,207	-0.02%
2020/05/19	1	37.15	3	37.53	37.20	-2	12,193	-0.02%
2020/05/18	181	37.43	8	37.87	36.95	173	12,157	1.42%	大買/鉅額交易
2020/05/15	12	39.20	3	38.87	38.40	9	12,003	0.07%
2020/05/14	3	39.73	2	39.73	39.15	1	11,890	0.01%
2020/05/13	52	40.21	2	40.50	40.55	50	11,850	0.42%
2020/05/12	0	0.00	7	40.82	40.55	-7	12,061	-0.06%
2020/05/11	3	40.90	7	40.88	40.85	-4	12,049	-0.03%
2020/05/08	7	41.52	20	41.01	40.70	-13	11,921	-0.11%
2020/05/07	18	41.63	0	0.00	41.95	18	11,597	0.16%
2020/05/06	11	41.56	12	41.76	41.50	-1	11,546	-0.01%
2020/05/05	35	42.30	87	42.30	42.00	-52	11,485	-0.45%
2020/05/04	28	41.64	15	41.68	41.80	13	11,259	0.12%
2020/04/30	10	40.65	10	40.45	40.80	0	11,025	0.00%
2020/04/29	60	40.36	16	40.31	40.30	44	10,904	0.40%
2020/04/28	23	40.04	19	40.00	39.75	4	10,784	0.04%
2020/04/27	9	38.48	23	38.39	38.65	-14	10,366	-0.14%
2020/04/24	24	37.48	5	37.32	37.30	19	10,092	0.19%
2020/04/23	9	36.89	24	37.17	36.60	-15	9,900	-0.15%
2020/04/22	21	36.38	13	36.05	36.95	8	9,717	0.08%
2020/04/21	11	36.92	35	37.05	35.70	-24	9,526	-0.25%
2020/04/20	64	36.99	91	36.91	37.50	-27	9,273	-0.29%
2020/04/17	41	35.53	19	35.99	35.25	22	9,003	0.24%
2020/04/16	12	35.58	10	35.36	35.10	2	8,806	0.02%
2020/04/15	3	32.98	17	33.12	33.75	-14	8,357	-0.17%
2020/04/14	1	32.65	1	32.60	32.60	0	8,259	0.00%
2020/04/13	4	32.38	2	32.45	32.10	2	8,284	0.02%
2020/04/10	1	31.90	5	32.30	32.15	-4	8,352	-0.05%
2020/04/09	11	32.18	1	31.75	31.75	10	8,484	0.12%
2020/04/08	10	32.23	52	32.17	32.50	-42	8,949	-0.47%
2020/04/07	60	32.86	0	0.00	32.80	60	8,900	0.67%
2020/04/06	1	30.65	3	30.85	31.30	-2	8,739	-0.02%
2020/04/01	5	30.05	8	30.23	30.25	-3	8,689	-0.03%
2020/03/31	1	30.05	6	30.07	30.15	-5	8,806	-0.06%
2020/03/30	3	29.42	2	29.95	29.95	1	8,808	0.01%
2020/03/27	8	29.72	4	29.90	29.00	4	8,801	0.05%
2020/03/26	1	29.20	2	30.00	30.10	-1	8,744	-0.01%
2020/03/25	1	30.15	3	29.60	29.55	-2	8,716	-0.02%
2020/03/24	3	29.27	11	29.52	29.10	-8	8,576	-0.09%
2020/03/23	12	27.89	2	28.35	28.55	10	8,410	0.12%
2020/03/20	6	28.07	2	28.40	28.40	4	8,459	0.05%
2020/03/19	6	26.77	7	26.49	25.85	-1	8,513	-0.01%
2020/03/18	14	28.41	13	28.64	27.50	1	8,237	0.01%
2020/03/17	3	27.20	1	27.50	27.00	2	8,057	0.02%
2020/03/16	1	30.20	3	30.63	28.75	-2	7,850	-0.03%
2020/03/13	6	29.50	6	29.49	30.20	0	7,705	0.00%
2020/03/12	19	32.48	22	32.53	32.20	-3	7,463	-0.04%
2020/03/11	17	36.29	26	35.30	34.50	-9	7,255	-0.12%
2020/03/10	11	34.45	20	34.63	35.15	-9	6,764	-0.13%
2020/03/09	5	34.04	19	33.57	32.45	-14	6,540	-0.21%
2020/03/06	2	34.10	13	34.46	34.45	-11	6,403	-0.17%
2020/03/05	13	33.94	3	34.05	34.10	10	6,383	0.16%
2020/03/04	1	32.70	0	0.00	32.95	1	6,317	0.02%
2020/03/03	1	33.00	0	0.00	33.00	1	6,295	0.02%
2020/02/27	5	34.30	2	34.50	33.00	3	6,202	0.05%
2020/02/26	9	34.99	22	35.23	34.80	-13	6,050	-0.21%
2020/02/25	2	32.75	0	0.00	33.60	2	5,733	0.03%
2020/02/24	4	32.86	3	32.98	33.00	1	5,674	0.02%
2020/02/21	14	33.66	2	34.05	33.80	12	5,650	0.21%
2020/02/20	14	34.56	0	0.00	34.45	14	5,563	0.25%
2020/02/18	4	34.70	12	34.79	34.80	-8	5,584	-0.14%
2020/02/17	0	0.00	6	35.04	34.55	-6	5,624	-0.11%
2020/02/14	6	34.91	2	34.85	34.95	4	5,613	0.07%
2020/02/13	17	35.49	9	35.04	35.00	8	5,576	0.14%
2020/02/12	4	33.38	3	33.85	33.80	1	5,354	0.02%
2020/02/11	1	33.40	0	0.00	33.55	1	5,358	0.02%
2020/02/10	1	33.20	0	0.00	33.20	1	5,433	0.02%
2020/02/07	6	33.32	0	0.00	33.05	6	5,485	0.11%
2020/02/06	2	33.60	8	33.98	34.00	-6	5,502	-0.11%
2020/02/05	4	33.43	2	33.63	33.75	2	5,462	0.04%
2020/02/04	31	33.66	3	33.35	34.00	28	5,462	0.51%
2020/02/03	1	31.90	12	31.69	32.45	-11	5,470	-0.20%
2020/01/31	12	34.28	3	34.65	34.15	9	5,387	0.17%
2020/01/30	24	36.08	11	36.00	36.00	13	5,441	0.24%
2020/01/17	1	39.85	0	0.00	39.75	1	5,642	0.02%
2020/01/14	4	40.05	2	40.05	40.10	2	6,268	0.03%
2020/01/10	6	39.36	6	39.24	39.15	0	6,470	0.00%
2020/01/09	1	39.80	0	0.00	39.40	1	6,519	0.02%
2020/01/08	2	39.65	1	39.60	39.20	1	6,725	0.01%
2020/01/07	5	40.02	8	39.55	39.65	-3	6,833	-0.04%
2020/01/06	2	40.30	0	0.00	39.90	2	7,035	0.03%
2020/01/03	5	41.36	6	42.12	41.25	-1	7,078	-0.01%
2020/01/02	9	43.23	25	43.53	42.75	-16	7,238	-0.22%
2019/12/31	0	0.00	1	41.80	41.65	-1	7,322	-0.01%
2019/12/27	3	41.47	4	41.54	41.35	-1	7,669	-0.01%
2019/12/26	4	42.64	5	42.20	42.00	-1	7,832	-0.01%
2019/12/25	0	0.00	3	41.80	41.70	-3	7,730	-0.04%
2019/12/24	1	41.70	11	41.60	41.65	-10	7,883	-0.13%
2019/12/20	2	41.05	1	41.40	41.15	1	7,907	0.01%
2019/12/17	29	41.57	22	41.55	40.50	7	8,126	0.09%
2019/12/16	3	41.05	2	40.90	41.00	1	8,033	0.01%
2019/12/13	0	0.00	1	39.20	39.20	-1	7,981	-0.01%
2019/12/10	1	40.05	0	0.00	40.10	1	8,477	0.01%
2019/12/09	2	40.30	0	0.00	40.30	2	8,590	0.02%
2019/12/06	1	39.95	0	0.00	39.95	1	8,664	0.01%
2019/12/05	0	0.00	1	39.60	39.40	-1	8,762	-0.01%
2019/12/04	2	39.00	0	0.00	39.10	2	9,005	0.02%
2019/12/03	1	39.45	0	0.00	39.50	1	9,121	0.01%
2019/11/29	1	39.85	0	0.00	39.65	1	9,350	0.01%
2019/11/28	1	39.85	2	39.80	39.65	-1	9,492	-0.01%
2019/11/26	1	40.25	0	0.00	39.95	1	9,948	0.01%
2019/11/25	0	0.00	1	40.20	40.05	-1	10,174	-0.01%
2019/11/22	1	39.70	1	39.80	39.70	0	10,423	0.00%
2019/11/21	0	0.00	1	39.95	40.05	-1	10,597	-0.01%
2019/11/20	1	40.15	0	0.00	40.15	1	10,987	0.01%
2019/11/18	5	40.95	0	0.00	40.50	5	12,219	0.04%
2019/11/15	0	0.00	1	41.10	40.95	-1	12,525	-0.01%
2019/11/14	1	40.05	1	40.00	40.10	0	12,677	0.00%
2019/11/13	2	40.78	0	0.00	40.50	2	12,965	0.02%
2019/11/12	3	40.80	4	40.84	41.05	-1	13,248	-0.01%
2019/11/11	1	40.65	0	0.00	40.40	1	13,830	0.01%
2019/11/08	3	40.78	2	41.08	41.55	1	14,430	0.01%
2019/11/07	2	41.18	2	41.20	41.05	0	14,941	0.00%
2019/11/06	2	42.25	0	0.00	42.00	2	15,631	0.01%
2019/11/05	0	0.00	3	42.47	42.75	-3	15,919	-0.02%
2019/11/04	1	42.25	1	41.90	41.75	0	16,127	0.00%
2019/11/01	12	41.05	1	41.15	41.55	11	16,260	0.07%
2019/10/31	2	41.75	1	42.40	41.70	1	16,596	0.01%
2019/10/30	0	0.00	1	42.35	42.55	-1	17,041	-0.01%
2019/10/29	9	42.28	3	41.92	41.95	6	17,608	0.03%
2019/10/28	2	43.33	4	43.38	43.10	-2	18,339	-0.01%
2019/10/25	3	43.77	4	44.28	43.35	-1	18,774	-0.01%
2019/10/24	1	43.40	20	43.68	44.10	-19	18,821	-0.10%
2019/10/23	8	43.53	6	43.58	43.00	2	19,290	0.01%
2019/10/22	7	43.51	22	43.58	43.70	-15	20,332	-0.07%
2019/10/21	3	43.17	2	43.13	43.15	1	20,961	0.00%
2019/10/18	4	43.54	6	43.42	43.30	-2	21,070	-0.01%
2019/10/17	3	42.98	3	43.22	43.05	0	21,110	0.00%
2019/10/16	8	43.24	11	43.65	42.75	-3	21,209	-0.01%
2019/10/15	14	43.13	17	43.37	42.65	-3	21,148	-0.01%
2019/10/14	9	43.49	10	43.46	42.90	-1	21,185	0.00%
2019/10/09	4	42.65	18	42.47	42.65	-14	21,276	-0.07%
2019/10/08	18	42.78	11	42.68	42.40	7	21,402	0.03%
2019/10/07	63	43.32	63	43.49	42.45	0	21,383	0.00%
2019/10/04	3	42.15	0	0.00	41.85	3	20,979	0.01%
2019/10/03	4	41.18	4	41.90	41.90	0	21,015	0.00%
2019/10/02	24	39.87	15	39.90	41.10	9	21,005	0.04%
2019/10/01	7	39.01	6	38.60	39.00	1	21,123	0.00%
2019/09/27	3	37.97	22	38.88	38.00	-19	21,298	-0.09%
2019/09/26	4	39.75	6	39.53	39.40	-2	21,422	-0.01%
2019/09/25	18	40.91	11	40.65	40.55	7	21,920	0.03%
2019/09/23	1	41.70	1	41.45	41.45	0	22,695	0.00%
2019/09/20	7	41.84	5	41.45	41.45	2	22,956	0.01%
2019/09/19	2	40.90	5	40.90	40.80	-3	23,402	-0.01%
2019/09/18	13	40.87	10	40.83	40.85	3	23,695	0.01%
2019/09/17	24	41.49	7	41.16	40.70	17	23,761	0.07%
2019/09/16	11	42.59	11	42.98	42.55	0	23,913	0.00%
2019/09/11	3	42.47	1	42.00	42.45	2	25,611	0.01%
2019/09/10	1	42.00	1	42.25	42.00	0	25,918	0.00%
2019/09/09	4	42.81	11	43.60	42.65	-7	25,965	-0.03%
2019/09/06	15	43.39	7	43.18	43.25	8	25,997	0.03%
2019/09/05	4	42.80	1	42.75	42.30	3	25,903	0.01%
2019/09/04	3	41.37	9	41.83	42.15	-6	25,949	-0.02%
2019/09/03	2	41.73	2	42.30	41.30	0	26,333	0.00%
2019/09/02	5	41.68	3	41.63	42.45	2	26,674	0.01%
2019/08/30	25	42.73	7	42.05	42.20	18	26,552	0.07%
2019/08/29	1	43.05	2	43.30	43.05	-1	26,357	0.00%
2019/08/28	19	43.17	16	42.84	42.90	3	26,289	0.01%
2019/08/27	20	44.31	30	44.52	43.70	-10	26,151	-0.04%
2019/08/26	61	43.85	49	43.91	44.00	12	26,124	0.05%
2019/08/23	84	45.11	94	45.18	44.90	-10	26,066	-0.04%
2019/08/22	88	45.52	127	45.58	44.85	-39	25,859	-0.15%	大賣/
2019/08/21	46	44.12	35	44.27	44.55	11	25,391	0.04%
2019/08/20	15	43.89	12	43.48	42.80	3	25,310	0.01%
2019/08/19	10	43.88	49	43.96	43.55	-39	25,354	-0.15%
2019/08/16	76	44.13	68	43.88	43.45	8	25,543	0.03%
2019/08/15	25	42.55	23	42.98	42.90	2	25,530	0.01%
2019/08/14	32	44.63	46	44.73	43.75	-14	25,824	-0.05%
2019/08/13	188	43.21	178	43.34	43.70	10	25,797	0.04%	大買/大賣/
2019/08/12	143	42.87	121	43.34	42.40	22	25,834	0.09%	大買/大賣/
2019/08/08	101	41.69	107	41.58	42.30	-6	25,657	-0.02%	大買/大賣/
2019/08/07	25	39.97	25	39.55	39.20	0	25,226	0.00%
2019/08/06	20	38.65	19	39.13	39.05	1	25,345	0.00%
2019/08/05	7	38.36	16	39.20	38.90	-9	25,307	-0.04%
2019/08/02	21	39.65	2	39.75	39.10	19	25,515	0.07%
2019/08/01	77	40.30	84	40.29	40.80	-7	25,667	-0.03%
2019/07/31	26	40.73	21	40.72	40.60	5	25,540	0.02%
2019/07/30	43	43.06	38	43.02	40.95	5	25,754	0.02%
2019/07/29	47	46.13	45	46.16	45.45	2	25,319	0.01%
2019/07/26	12	45.31	13	45.42	45.30	-1	25,442	0.00%
2019/07/25	133	46.41	110	46.11	45.70	23	25,583	0.09%	大買/大賣/
2019/07/24	71	45.63	83	45.94	46.90	-12	25,527	-0.05%
2019/07/23	36	43.87	30	44.00	43.20	6	24,542	0.02%
2019/07/22	6	40.83	3	40.97	41.40	3	23,868	0.01%
2019/07/19	0	0.00	3	40.53	40.25	-3	23,885	-0.01%
2019/07/18	12	40.07	4	39.93	39.85	8	23,960	0.03%
2019/07/17	1	40.80	1	40.85	40.80	0	24,172	0.00%
2019/07/16	24	41.35	1	41.10	41.05	23	24,273	0.09%
2019/07/15	3	41.57	3	41.33	41.90	0	25,003	0.00%
2019/07/12	47	41.04	47	41.14	41.00	0	25,090	0.00%
2019/07/11	34	41.19	33	41.42	41.45	1	25,498	0.00%
2019/07/10	10	40.53	9	40.60	40.80	1	25,661	0.00%
2019/07/09	5	39.64	5	39.67	39.90	0	26,240	0.00%
2019/07/08	3	40.17	4	40.30	40.20	-1	26,796	0.00%
2019/07/05	21	41.13	44	40.75	40.55	-23	26,878	-0.09%
2019/07/04	5	40.61	3	41.42	41.15	2	26,671	0.01%
2019/07/03	26	41.52	29	41.67	41.00	-3	26,902	-0.01%
2019/07/02	26	42.90	55	42.60	42.80	-29	26,904	-0.11%
2019/07/01	55	42.13	35	41.82	42.25	20	26,499	0.08%
2019/06/28	3	38.65	2	38.68	38.45	1	26,440	0.00%
2019/06/27	4	38.63	3	38.63	38.50	1	26,382	0.00%
2019/06/26	32	37.58	32	37.62	38.95	0	26,184	0.00%
2019/06/25	36	38.85	18	38.80	38.10	18	25,692	0.07%
2019/06/24	8	38.31	9	37.96	38.90	-1	25,466	0.00%
2019/06/21	11	39.05	39	38.80	38.00	-28	25,449	-0.11%
2019/06/20	40	38.61	19	38.71	39.00	21	25,223	0.08%
2019/06/19	12	37.80	24	37.83	37.90	-12	25,180	-0.05%
2019/06/18	9	35.89	7	35.76	35.35	2	24,982	0.01%
2019/06/17	7	34.89	2	35.10	35.60	5	24,647	0.02%
2019/06/14	20	36.03	2	35.95	35.10	18	24,735	0.07%
2019/06/13	5	35.89	3	35.77	35.95	2	24,689	0.01%
2019/06/12	14	35.74	34	35.61	35.55	-20	24,771	-0.08%
2019/06/11	4	35.81	4	36.60	36.15	0	24,897	0.00%
2019/06/10	11	35.49	12	35.59	35.90	-1	24,438	0.00%
2019/06/06	3	32.55	3	32.38	32.80	0	24,129	0.00%
2019/06/05	2	32.55	0	0.00	32.30	2	24,125	0.01%
2019/06/04	0	0.00	1	32.70	32.45	-1	24,182	0.00%
2019/06/03	9	32.90	1	32.85	32.70	8	24,303	0.03%
2019/05/31	0	0.00	1	33.20	33.60	-1	24,420	0.00%
2019/05/30	1	32.75	1	32.65	32.55	0	24,453	0.00%
2019/05/29	1	31.60	0	0.00	32.30	1	24,765	0.00%
2019/05/28	20	32.77	8	33.20	32.60	12	25,141	0.05%
2019/05/27	13	32.25	8	32.20	32.50	5	25,170	0.02%
2019/05/24	13	33.31	12	33.26	32.20	1	25,386	0.00%
2019/05/23	13	32.79	12	32.45	32.95	1	25,066	0.00%
2019/05/22	37	35.19	36	34.87	34.25	1	24,779	0.00%
2019/05/21	47	34.72	46	34.84	35.60	1	24,518	0.00%
2019/05/20	18	35.40	19	34.92	34.35	-1	24,024	0.00%
2019/05/17	21	37.90	23	38.22	36.00	-2	23,691	-0.01%
2019/05/16	37	41.42	26	41.20	39.70	11	23,149	0.05%
2019/05/15	19	42.39	21	42.42	41.95	-2	22,880	-0.01%
2019/05/14	26	41.28	20	41.80	42.50	6	22,821	0.03%
2019/05/13	2	40.80	9	40.84	40.10	-7	22,711	-0.03%
2019/05/10	17	40.58	18	40.51	40.80	-1	22,735	0.00%
2019/05/09	10	40.97	7	39.96	40.00	3	22,433	0.01%
2019/05/08	7	42.40	17	42.58	42.65	-10	21,888	-0.05%
2019/05/07	25	44.71	14	44.45	42.85	11	21,520	0.05%
2019/05/06	5	43.83	10	44.05	44.40	-5	20,771	-0.02%
2019/05/03	33	44.22	30	44.05	44.05	3	20,311	0.01%
2019/05/02	10	42.65	4	42.54	42.85	6	19,694	0.03%
2019/04/30	14	41.47	12	41.85	42.80	2	19,425	0.01%
2019/04/29	10	39.41	9	39.35	40.00	1	18,879	0.01%
2019/04/26	1	39.80	0	0.00	39.80	1	18,621	0.01%
2019/04/25	2	40.65	9	40.39	41.20	-7	18,384	-0.04%
2019/04/24	36	41.47	36	41.26	40.70	0	18,213	0.00%
2019/04/23	7	40.34	9	40.43	40.30	-2	17,968	-0.01%
2019/04/22	5	41.98	9	41.69	41.75	-4	17,814	-0.02%
2019/04/19	36	43.34	34	43.56	42.00	2	17,647	0.01%
2019/04/18	23	42.74	22	42.37	42.80	1	16,714	0.01%
2019/04/17	16	43.31	17	43.51	43.25	-1	16,338	-0.01%
2019/04/16	50	41.73	50	41.44	41.50	0	15,775	0.00%
2019/04/15	33	41.98	34	42.14	42.90	-1	15,316	-0.01%
2019/04/12	15	38.44	20	38.91	39.15	-5	14,558	-0.03%
2019/04/11	1	37.50	3	37.32	37.00	-2	13,796	-0.01%
2019/04/10	3	35.83	1	35.55	35.80	2	13,578	0.01%
2019/04/09	9	37.78	6	36.99	36.00	3	13,459	0.02%
2019/04/08	16	36.75	26	36.86	36.70	-10	13,052	-0.08%
2019/04/03	0	0.00	8	36.19	35.70	-8	12,792	-0.06%
2019/04/02	29	36.45	16	36.58	35.50	13	12,819	0.10%
2019/04/01	1	34.90	3	34.72	34.95	-2	12,422	-0.02%
2019/03/29	0	0.00	1	34.00	34.20	-1	12,350	-0.01%
2019/03/28	1	34.50	9	33.73	34.55	-8	12,263	-0.07%
2019/03/27	3	34.80	4	35.03	34.65	-1	12,117	-0.01%
2019/03/26	0	0.00	6	35.11	34.40	-6	12,030	-0.05%
2019/03/25	13	35.47	18	35.47	35.20	-5	11,929	-0.04%
2019/03/22	74	36.10	75	36.31	35.20	-1	11,773	-0.01%
2019/03/21	92	35.38	77	35.47	36.45	15	11,187	0.13%
2019/03/20	1	33.25	27	32.97	33.15	-26	10,221	-0.25%
2019/03/19	28	33.25	28	33.26	32.60	0	10,131	0.00%
2019/03/18	1	32.80	8	32.41	32.80	-7	9,959	-0.07%
2019/03/15	1	32.85	3	32.22	32.00	-2	9,958	-0.02%
2019/03/14	6	33.72	6	33.63	33.35	0	9,769	0.00%
2019/03/13	3	32.68	2	32.68	32.90	1	9,497	0.01%
2019/03/12	20	32.96	6	32.60	32.35	14	9,430	0.15%
2019/03/11	10	32.30	1	32.35	32.75	9	9,247	0.10%
2019/03/08	9	32.37	6	32.41	32.40	3	9,305	0.03%
2019/03/07	2	31.70	6	32.45	31.70	-4	9,212	-0.04%
2019/03/06	2	32.75	4	32.78	32.55	-2	9,038	-0.02%
2019/03/05	26	33.08	16	32.64	32.50	10	8,940	0.11%
2019/03/04	46	34.54	50	34.49	34.60	-4	8,668	-0.05%
2019/02/27	40	33.47	32	33.55	33.65	8	8,208	0.10%
2019/02/26	9	32.54	10	32.77	32.65	-1	7,623	-0.01%
2019/02/25	35	31.81	34	31.85	32.60	1	7,160	0.01%
2019/02/21	0	0.00	1	29.35	29.50	-1	6,597	-0.02%
2019/02/20	4	29.95	0	0.00	29.85	4	6,526	0.06%
2019/02/19	1	29.95	14	29.98	30.10	-13	6,514	-0.20%
2019/02/18	18	29.92	12	30.10	30.35	6	6,402	0.09%
2019/02/15	29	29.06	22	29.13	28.95	7	6,161	0.11%
2019/02/14	1	28.95	2	29.00	28.70	-1	6,005	-0.02%
2019/02/13	8	28.94	43	28.95	29.10	-35	5,835	-0.60%
2019/02/12	14	27.46	16	28.16	27.70	-2	5,516	-0.04%
2019/02/11	0	0.00	2	26.33	26.95	-2	5,120	-0.04%
2019/01/30	0	0.00	1	25.65	25.05	-1	4,825	-0.02%
2019/01/28	0	0.00	1	25.05	24.80	-1	4,675	-0.02%
2019/01/18	1	25.55	2	25.50	25.45	-1	4,385	-0.02%
2019/01/15	3	25.55	3	25.78	25.70	0	4,331	0.00%
2019/01/14	24	27.19	29	27.02	26.20	-5	4,274	-0.12%
2019/01/11	0	0.00	16	26.26	26.40	-16	4,041	-0.40%
2019/01/10	2	25.75	2	25.65	25.75	0	3,931	0.00%
2019/01/09	2	25.80	10	25.35	25.60	-8	3,900	-0.21%
2019/01/08	3	25.62	3	25.78	25.75	0	3,825	0.00%
2019/01/07	0	0.00	2	24.70	25.10	-2	3,713	-0.05%
2019/01/04	0	0.00	1	24.00	24.20	-1	3,713	-0.03%
2019/01/03	13	25.03	0	0.00	24.95	13	3,699	0.35%
2019/01/02	5	25.80	2	25.50	25.65	3	3,744	0.08%
2018/12/28	2	24.95	0	0.00	25.25	2	3,649	0.05%
2018/12/27	0	0.00	4	25.34	24.75	-4	3,635	-0.11%
2018/12/26	7	25.03	1	24.70	24.65	6	3,569	0.17%
2018/12/25	47	25.84	25	25.34	25.50	22	3,481	0.63%
2018/12/24	0	0.00	12	26.07	26.30	-12	3,306	-0.36%
2018/12/22	2	24.40	21	24.60	25.15	-19	3,061	-0.62%
2018/12/21	0	0.00	3	24.40	24.10	-3	3,010	-0.10%
2018/12/20	3	23.90	0	0.00	23.45	3	3,039	0.10%
2018/12/19	22	24.46	16	24.76	24.25	6	3,053	0.20%
2018/12/18	15	24.11	5	24.40	24.30	10	3,002	0.33%
2018/12/17	16	25.02	10	25.00	24.75	6	2,934	0.20%
2018/12/14	2	23.93	4	25.03	25.10	-2	2,794	-0.07%
2018/12/13	8	24.40	1	24.25	24.20	7	2,719	0.26%
2018/12/11	1	24.15	0	0.00	24.10	1	2,677	0.04%
2018/12/10	5	24.10	0	0.00	24.55	5	2,628	0.19%
2018/12/06	1	23.00	7	23.44	23.35	-6	2,449	-0.24%
2018/12/05	0	0.00	4	23.96	24.50	-4	2,391	-0.17%
2018/12/04	3	24.35	0	0.00	24.35	3	2,368	0.13%
2018/12/03	30	25.02	2	25.03	24.90	28	2,341	1.20%
2018/11/30	0	0.00	2	22.95	23.25	-2	2,190	-0.09%
2018/11/29	1	22.80	0	0.00	22.65	1	2,087	0.05%
2018/11/28	3	22.53	5	22.54	22.50	-2	2,059	-0.10%
2018/11/20	1	22.15	0	0.00	22.00	1	2,474	0.04%
2018/11/19	0	0.00	1	22.35	22.80	-1	2,428	-0.04%
2018/11/16	6	22.03	4	21.64	21.90	2	2,370	0.08%
2018/11/09	1	21.20	0	0.00	21.20	1	2,321	0.04%
2018/11/07	1	21.20	2	21.28	21.40	-1	2,353	-0.04%
2018/11/06	3	21.08	0	0.00	21.00	3	2,426	0.12%
2018/11/05	1	21.30	0	0.00	21.20	1	2,519	0.04%
2018/10/26	0	0.00	3	20.03	20.25	-3	2,516	-0.12%
2018/10/12	7	21.82	17	22.26	22.45	-10	2,691	-0.37%
2018/10/11	3	22.98	0	0.00	22.95	3	2,724	0.11%
2018/10/09	6	25.38	3	25.55	25.45	3	2,708	0.11%
2018/10/05	1	26.45	1	27.05	26.50	0	2,617	0.00%
2018/10/04	1	27.40	4	27.33	27.25	-3	2,592	-0.12%
2018/10/02	3	28.15	8	28.13	27.95	-5	2,632	-0.19%
2018/10/01	2	27.88	3	27.95	28.05	-1	2,591	-0.04%
2018/09/27	8	26.71	0	0.00	26.75	8	2,543	0.31%
2018/09/26	2	27.98	0	0.00	27.95	2	2,481	0.08%
2018/09/20	0	0.00	1	27.70	27.75	-1	2,410	-0.04%
2018/09/19	0	0.00	5	28.15	27.75	-5	2,418	-0.21%
2018/09/13	1	28.00	0	0.00	28.20	1	2,454	0.04%
2018/09/10	0	0.00	1	27.00	27.05	-1	2,687	-0.04%
2018/09/06	0	0.00	1	28.25	28.25	-1	2,696	-0.04%
2018/09/03	21	29.48	19	29.13	28.60	2	2,875	0.07%
2018/08/31	0	0.00	1	29.00	29.25	-1	2,797	-0.04%
2018/08/30	0	0.00	2	28.30	28.60	-2	2,678	-0.07%
2018/08/29	5	28.37	12	28.59	28.40	-7	2,701	-0.26%
2018/08/28	13	27.93	0	0.00	28.00	13	2,668	0.49%
2018/08/24	0	0.00	1	27.00	27.00	-1	3,136	-0.03%
2018/08/21	0	0.00	1	27.00	27.05	-1	3,187	-0.03%
2018/08/15	1	27.05	0	0.00	27.00	1	3,210	0.03%
2018/08/13	3	28.23	3	27.70	27.70	0	3,268	0.00%
2018/08/10	2	28.90	0	0.00	29.15	2	3,206	0.06%
2018/08/07	0	0.00	3	28.88	28.75	-3	3,101	-0.10%
2018/08/03	0	0.00	5	28.55	28.70	-5	3,124	-0.16%
2018/08/02	3	28.72	0	0.00	28.55	3	3,210	0.09%
2018/08/01	2	29.55	1	29.30	29.30	1	3,200	0.03%
2018/07/30	5	28.48	0	0.00	28.50	5	3,174	0.16%
2018/07/27	0	0.00	1	29.15	29.00	-1	3,150	-0.03%
2018/07/26	2	28.48	0	0.00	28.80	2	3,088	0.06%
2018/07/25	1	28.20	1	28.15	28.00	0	3,050	0.00%
2018/07/20	0	0.00	1	27.85	27.60	-1	3,053	-0.03%
2018/07/19	1	27.70	0	0.00	27.75	1	3,056	0.03%
2018/07/17	1	27.55	6	27.63	27.90	-5	3,004	-0.17%
2018/07/11	1	27.20	3	27.35	27.25	-2	3,014	-0.07%
2018/07/06	0	0.00	2	26.90	27.00	-2	2,981	-0.07%
2018/07/04	1	27.55	0	0.00	27.60	1	2,968	0.03%
2018/07/03	0	0.00	4	27.68	27.60	-4	2,968	-0.13%
2018/06/29	2	28.70	0	0.00	28.65	2	2,968	0.07%
2018/06/28	0	0.00	6	28.35	28.20	-6	2,964	-0.20%
2018/06/25	0	0.00	9	29.60	29.50	-9	2,989	-0.30%
2018/06/22	0	0.00	6	29.95	29.80	-6	2,994	-0.20%
2018/06/20	1	30.80	1	29.65	29.60	0	2,984	0.00%
2018/06/19	1	29.85	2	30.03	30.20	-1	2,875	-0.03%
2018/06/15	1	30.65	0	0.00	30.65	1	2,881	0.03%
2018/06/14	0	0.00	5	30.70	30.60	-5	2,873	-0.17%
2018/06/13	3	30.70	1	30.70	30.50	2	2,885	0.07%
2018/06/12	1	31.05	0	0.00	31.35	1	2,876	0.03%
2018/06/11	6	31.05	0	0.00	31.20	6	2,812	0.21%
2018/06/08	2	31.88	7	31.90	31.65	-5	2,811	-0.18%
2018/06/07	1	31.10	7	31.31	31.35	-6	2,678	-0.22%
2018/06/06	9	31.37	0	0.00	31.40	9	2,640	0.34%
2018/06/05	7	31.08	0	0.00	31.20	7	2,628	0.27%
2018/06/04	2	32.10	13	31.90	31.65	-11	2,549	-0.43%
2018/06/01	1	30.30	11	30.24	30.30	-10	2,257	-0.44%
2018/05/31	3	29.00	0	0.00	28.85	3	2,139	0.14%
2018/05/30	0	0.00	1	28.90	28.90	-1	2,151	-0.05%
2018/05/28	8	29.36	0	0.00	29.25	8	2,168	0.37%
2018/05/25	0	0.00	2	29.40	29.50	-2	2,242	-0.09%
2018/05/24	2	29.00	5	29.02	29.10	-3	2,234	-0.13%
2018/05/22	3	29.05	6	29.03	29.25	-3	2,352	-0.13%
2018/05/21	0	0.00	1	28.65	29.15	-1	2,324	-0.04%
2018/05/17	1	28.15	0	0.00	28.20	1	2,331	0.04%
2018/05/16	0	0.00	1	28.05	27.90	-1	2,346	-0.04%
2018/05/15	2	27.65	0	0.00	27.60	2	2,385	0.08%
2018/05/11	3	27.78	0	0.00	27.75	3	2,518	0.12%
2018/05/10	1	28.55	0	0.00	28.50	1	2,502	0.04%
2018/05/09	2	27.93	0	0.00	28.10	2	2,442	0.08%
2018/05/08	5	28.32	1	28.35	28.20	4	2,506	0.16%
2018/05/07	1	27.95	2	27.98	28.00	-1	2,537	-0.04%
2018/05/02	2	27.00	0	0.00	27.05	2	2,866	0.07%
2018/04/30	0	0.00	1	26.95	27.05	-1	2,888	-0.03%
2018/04/27	1	26.10	0	0.00	26.20	1	2,909	0.03%
2018/04/26	0	0.00	2	26.10	26.10	-2	2,923	-0.07%
2018/04/25	0	0.00	2	26.30	26.80	-2	2,926	-0.07%
2018/04/24	5	26.91	0	0.00	26.25	5	2,944	0.17%
2018/04/23	1	27.60	1	27.30	27.30	0	2,950	0.00%
2018/04/20	2	27.80	0	0.00	27.90	2	2,972	0.07%
2018/04/18	0	0.00	1	27.40	27.35	-1	3,051	-0.03%
2018/04/17	3	27.78	4	27.99	27.70	-1	3,112	-0.03%
2018/04/16	3	28.47	2	28.65	28.35	1	3,219	0.03%
2018/04/13	1	28.70	0	0.00	28.70	1	3,268	0.03%
2018/04/12	0	0.00	1	28.60	28.60	-1	3,375	-0.03%
2018/04/11	0	0.00	4.1	28.84	28.80	-4.1	3,421	-0.12%
2018/04/10	0	0.00	6	28.90	28.90	-6	3,501	-0.17%
2018/04/09	1	29.00	2	28.85	28.85	-1	3,713	-0.03%
2018/04/03	0	0.00	6	29.02	29.00	-6	3,846	-0.16%
2018/04/02	3	29.57	3	29.48	29.30	0	4,074	0.00%
2018/03/31	1	29.60	0	0.00	29.60	1	4,185	0.02%
2018/03/30	8	30.39	0	0.00	29.90	8	4,279	0.19%
2018/03/28	0	0.00	1	29.00	29.00	-1	4,469	-0.02%
2018/03/27	0	0.00	5	29.55	29.45	-5	4,517	-0.11%
2018/03/26	0	0.00	6	28.84	29.10	-6	4,586	-0.13%
2018/03/23	4	29.08	4	29.15	29.00	0	4,671	0.00%
2018/03/22	3	30.88	1	31.20	30.30	2	4,828	0.04%
2018/03/20	0	0.00	6	30.23	30.20	-6	4,910	-0.12%
2018/03/19	0	0.00	1	30.35	30.35	-1	5,214	-0.02%
2018/03/14	1	30.35	0	0.00	30.70	1	5,500	0.02%
2018/03/13	2	30.33	0	0.00	30.20	2	5,568	0.04%
2018/03/12	0	0.00	2	29.88	29.80	-2	5,707	-0.04%
2018/03/09	1	30.30	1	30.00	29.80	0	5,995	0.00%
2018/03/07	3	29.80	0	0.00	29.50	3	6,570	0.05%
2018/03/06	4	29.86	11	29.76	29.90	-7	7,139	-0.10%
2018/03/05	2	29.70	1	30.15	29.50	1	7,613	0.01%
2018/03/02	1	29.60	0	0.00	29.70	1	8,532	0.01%
2018/03/01	0	0.00	1	29.80	30.05	-1	9,335	-0.01%
2018/02/27	1	30.25	3	30.03	29.55	-2	9,780	-0.02%
2018/02/26	3	29.15	1	29.35	29.25	2	10,582	0.02%
2018/02/23	11	29.59	4	30.05	29.70	7	11,142	0.06%
2018/02/22	3	28.15	1	28.05	28.15	2	11,083	0.02%
2018/02/12	1	27.15	1	26.95	26.90	0	11,121	0.00%
2018/02/08	2	27.20	0	0.00	27.30	2	11,187	0.02%
2018/02/07	1	27.80	5	27.75	27.65	-4	11,184	-0.04%
2018/02/06	2	27.90	6	26.95	27.00	-4	11,193	-0.04%
2018/02/05	4	29.68	1	29.50	29.85	3	11,112	0.03%
2018/02/02	3	30.30	0	0.00	30.30	3	11,130	0.03%
2018/02/01	2	31.08	0	0.00	30.55	2	11,193	0.02%
2018/01/31	3	30.38	15	31.02	30.95	-12	11,212	-0.11%
2018/01/30	16	30.57	3	30.23	30.20	13	11,213	0.12%
2018/01/29	1	30.90	0	0.00	30.90	1	11,289	0.01%
2018/01/26	12	31.89	3	31.92	31.60	9	11,299	0.08%
2018/01/25	1	31.40	5	31.27	31.00	-4	11,107	-0.04%
2018/01/24	8	30.72	2	30.75	30.85	6	11,031	0.05%
2018/01/22	1	30.40	0	0.00	30.25	1	11,088	0.01%
2018/01/19	0	0.00	2	30.55	30.30	-2	11,475	-0.02%
2018/01/18	2	30.50	7	30.50	30.30	-5	11,552	-0.04%
2018/01/16	2	30.95	1	31.00	30.95	1	11,591	0.01%
2018/01/15	0	0.00	1	31.05	31.00	-1	11,592	-0.01%
2018/01/12	1	30.70	1	30.70	30.65	0	11,600	0.00%
2018/01/11	3	29.80	0	0.00	29.90	3	11,760	0.03%
2018/01/10	3	30.32	0	0.00	30.20	3	11,766	0.03%
2018/01/09	1	31.15	0	0.00	31.30	1	11,798	0.01%
2018/01/08	5	31.61	11	31.43	31.00	-6	11,802	-0.05%
2018/01/05	5	32.49	36	32.55	32.30	-31	11,729	-0.26%
2018/01/04	2	32.60	15	32.27	32.20	-13	11,692	-0.11%
2018/01/03	15	33.36	19	32.72	32.55	-4	11,661	-0.03%
2018/01/02	13	33.10	10	32.76	33.50	3	11,490	0.03%