奇鋐 (3017)-兆豐-三重券商分點個股進出

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
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1339人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/05/23	4	696.75	25	678.56	708.00	-21	16,910	-0.12%
2024/05/22	1	651.20	2.2	657.09	660.00	-1.2	16,711	-0.01%
2024/05/21	3	647.67	1.3	644.62	650.00	1.7	16,800	0.01%
2024/05/20	2.1	645.05	2	657.50	638.00	0.1	16,830	0.00%
2024/05/17	11	661.73	3	662.33	660.00	8	16,839	0.05%
2024/05/16	4.1	658.10	7	665.00	651.00	-2.9	16,884	-0.02%
2024/05/15	6	656.50	11	658.54	644.00	-5	16,784	-0.03%
2024/05/14	1	639.97	1	625.00	645.00	0	16,719	0.00%
2024/05/13	1	632.00	1	651.00	626.00	0	16,823	0.00%
2024/05/10	2	640.50	2	646.50	638.00	0	16,855	0.00%
2024/05/09	8	651.63	6	659.17	654.00	2	17,255	0.01%
2024/05/08	4	667.75	2	669.00	663.00	2	17,262	0.01%
2024/05/07	13	665.92	10	672.70	674.00	3	17,568	0.02%
2024/05/06	9	668.78	10	674.30	662.00	-1	17,471	-0.01%
2024/05/03	4	664.75	6.1	658.51	662.00	-2.1	17,273	-0.01%
2024/05/02	19.1	651.71	14	649.07	656.00	5.1	17,248	0.03%
2024/04/30	11	651.73	19.2	652.40	654.00	-8.2	17,183	-0.05%
2024/04/29	12.2	640.45	2	637.50	626.00	10.2	17,187	0.06%
2024/04/26	2.1	638.67	8.2	652.59	642.00	-6.1	17,374	-0.04%
2024/04/25	8	635.63	4	621.00	620.00	4	17,079	0.02%
2024/04/24	0	0.00	4	622.25	634.00	-4	16,953	-0.02%
2024/04/23	5	577.40	5	582.40	577.00	0	17,056	0.00%
2024/04/22	6	587.82	5	584.20	567.00	1	16,992	0.01%
2024/04/19	3.2	655.31	2	632.50	630.00	1.2	16,950	0.01%
2024/04/18	17	658.76	12	671.58	680.00	5	16,936	0.03%
2024/04/17	2	624.50	3.1	626.97	638.00	-1.1	16,835	-0.01%
2024/04/16	5	599.00	14	604.50	606.00	-9	16,828	-0.05%
2024/04/15	10.1	626.86	1.4	620.48	616.00	8.8	16,832	0.05%
2024/04/12	3.2	613.19	6	613.33	628.00	-2.8	16,897	-0.02%
2024/04/11	2	588.00	2.6	575.85	584.00	-0.6	16,653	0.00%
2024/04/10	0.6	566.50	0	0.00	555.00	0.6	16,608	0.00%
2024/04/09	1	580.00	1	593.00	577.00	0	16,586	0.00%
2024/04/08	1	593.00	4.6	576.97	570.00	-3.6	16,528	-0.02%
2024/04/03	6	555.50	7	552.00	546.00	-1	16,589	-0.01%
2024/04/02	9	546.10	6	535.00	533.00	3	16,497	0.02%
2024/04/01	0	0.00	1	559.00	554.00	-1	16,476	-0.01%
2024/03/29	1	555.00	20.8	551.19	546.00	-19.8	16,382	-0.12%
2024/03/28	29.2	540.98	8	524.75	542.00	21.2	16,272	0.13%
2024/03/27	4.4	539.59	4	540.75	534.00	0.4	16,176	0.00%
2024/03/26	5.5	555.81	3	565.33	541.00	2.5	16,093	0.02%
2024/03/25	1	592.00	1	585.00	583.00	0	15,929	0.00%
2024/03/22	2	589.50	2	590.50	589.00	0	15,868	0.00%
2024/03/21	2	583.50	1	582.00	585.00	1	15,767	0.01%
2024/03/20	7	573.86	7	567.86	567.00	0	15,677	0.00%
2024/03/19	6	595.83	9	586.78	569.00	-3	15,465	-0.02%
2024/03/18	3	615.67	3	619.67	623.00	0	15,226	0.00%
2024/03/15	3	582.00	6	585.50	599.00	-3	15,013	-0.02%
2024/03/14	4.6	562.00	0	557.00	556.00	4.5	14,674	0.03%
2024/03/13	12	646.53	19	644.58	617.00	-7	14,414	-0.05%
2024/03/12	21.1	622.84	17	634.88	643.00	4.1	13,964	0.03%
2024/03/11	5	597.00	3	592.33	585.00	2	13,651	0.01%
2024/03/08	9	606.19	7	596.00	574.00	2	13,426	0.01%
2024/03/07	8.1	617.85	14	628.71	599.00	-5.9	13,269	-0.04%
2024/03/06	3.1	617.65	3	617.00	630.00	0.1	12,946	0.00%
2024/03/05	6	577.67	6	576.00	585.00	0	12,713	0.00%
2024/03/04	2	556.00	3	556.67	554.00	-1	12,560	-0.01%
2024/03/01	4	535.00	3	544.00	539.00	1	12,472	0.01%
2024/02/29	9	528.11	10.2	524.65	532.00	-1.2	12,399	-0.01%
2024/02/27	9	507.10	10	511.10	508.00	-1	12,167	-0.01%
2024/02/26	5	497.70	4	494.75	500.00	1	12,143	0.01%
2024/02/23	6.8	509.40	4	508.88	498.50	2.8	12,107	0.02%
2024/02/22	12.4	522.43	10.9	529.26	520.00	1.5	12,045	0.01%
2024/02/21	5	484.90	5	488.90	495.00	0	12,019	0.00%
2024/02/20	12.3	477.22	10	482.00	483.00	2.3	11,975	0.02%
2024/02/19	19.3	490.04	17	491.50	486.00	2.3	11,954	0.02%
2024/02/16	6.3	519.89	9	506.00	510.00	-2.7	12,023	-0.02%
2024/02/05	11	490.32	22	487.27	485.50	-11	11,947	-0.09%
2024/02/02	24	477.75	12.2	478.29	478.00	11.9	11,799	0.10%
2024/02/01	25	446.54	21.2	448.04	457.50	3.8	11,601	0.03%
2024/01/31	2.4	417.93	1	419.00	425.50	1.4	11,272	0.01%
2024/01/30	1	414.50	4	419.75	429.50	-3	11,110	-0.03%
2024/01/29	14	389.54	18	389.06	390.50	-4	10,854	-0.04%
2024/01/26	5	384.00	1	382.50	386.00	4	10,868	0.04%
2024/01/25	4	390.25	7	391.93	389.50	-3	10,898	-0.03%
2024/01/24	6	383.92	6.1	386.47	387.50	-0.1	10,774	0.00%
2024/01/23	9	381.50	13	385.88	386.50	-4	10,805	-0.04%
2024/01/22	0	0.00	6	368.08	380.50	-6	10,603	-0.06%
2024/01/19	2	342.00	1	345.00	346.00	1	10,366	0.01%
2024/01/18	6	342.67	3	342.50	334.50	3	10,347	0.03%
2024/01/17	15	350.43	15.1	351.04	343.50	-0.1	10,285	0.00%
2024/01/16	6	340.33	3	338.00	343.00	3	10,244	0.03%
2024/01/15	8	341.50	3	339.17	334.00	5	10,224	0.05%
2024/01/12	6	351.83	12	352.75	350.00	-6	10,164	-0.06%
2024/01/11	12	337.46	4	334.38	346.50	8	9,909	0.08%
2024/01/10	20	327.05	26	325.63	329.00	-6	9,844	-0.06%
2024/01/09	25	313.00	26	314.67	315.00	-1	9,708	-0.01%
2024/01/08	7	310.36	2	322.50	301.50	5	9,633	0.05%
2024/01/05	2	322.50	3	319.67	323.50	-1	9,475	-0.01%
2024/01/04	4	322.50	1	334.00	319.00	3	9,564	0.03%
2024/01/03	3	329.00	4	331.25	329.00	-1	9,628	-0.01%
2024/01/02	4	333.25	4	330.25	329.50	0	9,615	0.00%
2023/12/29	70	335.82	76.3	335.81	336.50	-6.3	9,631	-0.06%
2023/12/28	1	323.00	1.2	327.00	318.00	-0.2	9,477	0.00%
2023/12/27	0	0.00	2	321.00	324.50	-2	9,478	-0.02%
2023/12/26	3	306.50	11	310.73	311.00	-8	9,542	-0.08%
2023/12/25	10	310.00	6	310.17	309.50	4	9,822	0.04%
2023/12/22	1.4	307.43	3.1	305.99	307.00	-1.7	9,954	-0.02%
2023/12/21	3	301.45	3	296.83	301.50	0	10,189	0.00%
2023/12/19	3	299.67	4	300.25	302.50	-1	10,483	-0.01%
2023/12/18	3	303.50	0	0.00	299.50	3	10,603	0.03%
2023/12/15	2.1	301.68	0	0.00	298.00	2.1	10,803	0.02%
2023/12/14	1	308.92	4	310.13	306.00	-3	10,986	-0.03%
2023/12/13	15	306.27	9	302.06	300.50	6	11,067	0.05%
2023/12/12	3	308.67	8	308.19	306.50	-5	11,063	-0.05%
2023/12/11	6	308.25	11	308.05	308.00	-5	11,153	-0.04%
2023/12/08	2	305.75	5	306.00	304.50	-3	11,191	-0.03%
2023/12/07	6	296.50	18.1	300.14	301.50	-12.1	11,204	-0.11%
2023/12/06	7	296.86	3	297.33	296.50	4	11,269	0.04%
2023/12/05	5.1	282.41	6	285.83	286.00	-0.9	11,267	-0.01%
2023/12/04	6	289.42	0	0.00	290.50	6	11,225	0.05%
2023/12/01	3	303.17	0	0.00	302.50	3	11,216	0.03%
2023/11/30	3	301.69	3	304.17	308.00	0	11,223	0.00%
2023/11/29	4	304.13	4	306.00	301.00	0	11,179	0.00%
2023/11/28	5	299.90	3	300.83	300.50	2	11,199	0.02%
2023/11/27	8	307.13	0	0.00	298.00	8	11,295	0.07%
2023/11/24	10	322.00	0	0.00	322.50	10	11,225	0.09%
2023/11/22	6	327.67	5	326.00	327.00	1	11,240	0.01%
2023/11/21	3	331.83	20	331.70	327.00	-17	11,394	-0.15%
2023/11/20	3	322.00	4.3	324.34	329.50	-1.3	11,601	-0.01%
2023/11/17	1	316.50	2	318.25	318.00	-1	11,533	-0.01%
2023/11/16	3	314.50	2	316.75	316.00	1	11,591	0.01%
2023/11/15	9	331.11	7	334.14	313.50	2	11,587	0.02%
2023/11/14	4	325.75	11	327.14	325.00	-7	11,556	-0.06%
2023/11/13	3	316.00	6	314.92	318.50	-3	11,586	-0.03%
2023/11/10	2	315.50	0	0.00	314.50	2	11,647	0.02%
2023/11/09	4	318.00	4	314.88	316.50	0	11,745	0.00%
2023/11/08	30	315.23	22.3	315.93	313.00	7.7	11,836	0.07%
2023/11/07	3	310.33	1	310.50	311.00	2	11,949	0.02%
2023/11/06	0	0.00	1.2	308.33	315.00	-1.2	12,182	-0.01%
2023/11/03	1	302.50	1	301.00	297.00	0	12,505	0.00%
2023/11/02	1	299.00	1	299.00	299.50	0	12,747	0.00%
2023/11/01	44	283.93	42	286.02	285.50	2	13,055	0.02%
2023/10/31	49	286.54	42	286.56	283.50	7	13,293	0.05%
2023/10/30	2	303.75	3	304.33	298.50	-1	13,521	-0.01%
2023/10/27	6.3	300.14	2	301.50	296.50	4.3	13,680	0.03%
2023/10/26	2.1	302.68	0	0.00	301.50	2.1	13,925	0.01%
2023/10/25	0	0.00	0.1	316.00	313.00	-0.1	14,064	0.00%
2023/10/24	0	0.00	1.1	316.77	318.00	-1.1	14,224	-0.01%
2023/10/23	2.1	304.60	2	305.00	297.00	0.1	14,195	0.00%
2023/10/20	4.1	310.13	6	302.08	308.50	-1.9	14,432	-0.01%
2023/10/18	4	296.76	2	312.00	294.00	2	14,918	0.01%
2023/10/17	3	323.50	3	327.00	319.50	0	15,011	0.00%
2023/10/16	4	327.38	3	329.33	325.50	1	15,049	0.01%
2023/10/13	1.1	343.07	2	343.00	337.00	-1	15,194	-0.01%
2023/10/12	0	0.00	2	347.50	342.00	-2	15,286	-0.01%
2023/10/11	7.1	344.67	6	345.92	336.50	1.1	15,413	0.01%
2023/10/06	8	348.38	7	349.00	348.50	1	15,690	0.01%
2023/10/05	14.1	345.29	15	348.33	344.00	-1	15,923	-0.01%
2023/10/04	2.1	335.43	2.2	332.62	345.00	-0.1	15,976	0.00%
2023/10/03	3	342.67	3	346.00	340.00	0	15,965	0.00%
2023/10/02	7.1	344.51	7	346.07	342.50	0.1	16,091	0.00%
2023/09/28	7	334.86	9	334.89	341.00	-2	16,017	-0.01%
2023/09/27	7	315.93	4	313.88	321.00	3	15,898	0.02%
2023/09/26	3	314.83	23	312.91	313.50	-20	15,995	-0.13%
2023/09/25	1.2	301.00	2	299.25	297.00	-0.8	16,091	-0.01%
2023/09/22	6	298.25	9	291.39	297.50	-3	16,369	-0.02%
2023/09/21	3	274.67	1	276.00	280.00	2	16,169	0.01%
2023/09/20	7	286.71	7	280.29	281.00	0	16,119	0.00%
2023/09/19	20	286.90	6	281.83	278.00	14	16,033	0.09%
2023/09/18	7	305.07	6.5	295.54	293.50	0.5	15,942	0.00%
2023/09/15	0	0.00	1	318.50	320.00	-1	15,953	-0.01%
2023/09/14	8	315.06	10	316.95	318.00	-2	16,122	-0.01%
2023/09/13	5	298.50	4.5	298.72	304.00	0.5	16,333	0.00%
2023/09/12	5	307.10	1	306.00	306.00	4	16,622	0.02%
2023/09/11	10	329.43	6	314.92	311.50	4	16,910	0.02%
2023/09/08	7	344.00	7	341.43	337.00	0	16,934	0.00%
2023/09/07	2	336.75	2	341.25	342.00	0	17,183	0.00%
2023/09/06	4	343.50	5	343.80	343.50	-1	17,207	-0.01%
2023/09/05	1	328.50	0	0.00	330.50	1	17,309	0.01%
2023/09/04	2	328.50	2	328.25	328.50	0	17,401	0.00%
2023/09/01	15	326.50	15	327.17	329.00	0	17,523	0.00%
2023/08/31	0	0.00	1	330.00	334.50	-1	17,651	-0.01%
2023/08/30	4	339.50	44	346.31	335.50	-40	17,734	-0.23%
2023/08/29	56	338.62	35	335.49	335.00	21	17,933	0.12%
2023/08/28	23	344.35	3	340.67	338.50	20	18,015	0.11%
2023/08/25	4	357.25	1	362.00	354.00	3	18,063	0.02%
2023/08/24	2	377.50	6	376.58	387.00	-4	17,950	-0.02%
2023/08/23	1.8	356.78	1	361.00	356.00	0.8	17,909	0.00%
2023/08/22	6	362.58	6	359.50	350.50	0	18,218	0.00%
2023/08/21	2	353.50	5	356.10	353.50	-3	18,518	-0.02%
2023/08/18	6	354.58	4	360.75	352.00	2	18,472	0.01%
2023/08/17	5	350.40	9	353.56	363.00	-4	18,342	-0.02%
2023/08/16	9	341.94	4	342.88	350.00	5	18,270	0.03%
2023/08/15	4	338.50	11	340.36	343.50	-7	18,323	-0.04%
2023/08/14	2	319.28	2	322.25	319.00	0	18,425	0.00%
2023/08/11	21	319.90	20	320.50	321.00	1	18,409	0.01%
2023/08/10	9.1	320.86	2	326.25	314.50	7.1	18,368	0.04%
2023/08/09	30	357.04	29	360.95	349.00	1	18,241	0.01%
2023/08/08	6	355.08	8	356.75	358.00	-2	17,976	-0.01%
2023/08/07	44	348.76	39	354.40	349.50	5	17,883	0.03%
2023/08/04	5	329.60	6	331.25	338.00	-1	17,657	-0.01%
2023/08/02	69	314.12	70	316.49	315.50	-1	17,537	-0.01%
2023/08/01	7	319.14	6	320.67	328.00	1	17,424	0.01%
2023/07/31	42	338.69	49	340.83	322.00	-7	17,773	-0.04%
2023/07/28	3	335.33	2	342.50	352.00	1	17,986	0.01%
2023/07/27	18	354.61	19	354.21	340.00	-1	17,903	-0.01%
2023/07/26	9	344.39	2	346.25	343.50	7	17,910	0.04%
2023/07/25	3	357.33	12	353.33	340.50	-9	17,963	-0.05%
2023/07/24	24	349.65	16.2	347.63	344.00	7.9	17,926	0.04%
2023/07/21	32	308.53	31	312.47	339.00	1	17,679	0.01%
2023/07/20	5	307.90	6	308.17	308.50	-1	17,321	-0.01%
2023/07/19	1.4	295.46	2	293.00	291.50	-0.7	17,096	0.00%
2023/07/18	1	292.00	2	294.00	293.00	-1	17,121	-0.01%
2023/07/17	0	0.00	0.1	283.64	285.00	-0.1	17,009	0.00%
2023/07/14	2	291.50	0	0.00	293.50	2	16,859	0.01%
2023/07/13	16	301.34	26	301.56	288.00	-10	16,774	-0.06%
2023/07/12	17	289.82	9	292.33	287.50	8	16,420	0.05%
2023/07/11	2	283.25	3	282.67	283.50	-1	16,252	-0.01%
2023/07/10	4.1	273.51	2	275.25	273.00	2.1	16,127	0.01%
2023/07/07	5	275.00	4	274.13	270.00	1	16,187	0.01%
2023/07/06	1	275.50	1	276.00	273.50	0	16,032	0.00%
2023/07/05	7	284.50	1	280.00	280.50	6	15,958	0.04%
2023/07/04	4	288.50	8	292.56	292.00	-4	15,805	-0.03%
2023/07/03	9	287.61	5	288.50	293.00	4	15,627	0.03%
2023/06/30	1	257.50	2	248.75	271.00	-1	15,257	-0.01%
2023/06/29	0	0.00	1	245.00	246.50	-1	14,969	-0.01%
2023/06/28	1	242.50	9	241.78	241.50	-8	15,263	-0.05%
2023/06/27	1	245.00	3	245.33	235.00	-2	15,506	-0.01%
2023/06/26	3	243.33	2	250.25	250.00	1	15,806	0.01%
2023/06/20	0	0.00	2	252.50	252.00	-2	16,021	-0.01%
2023/06/19	3	252.00	5	254.60	254.50	-2	16,419	-0.01%
2023/06/16	1	247.00	4	248.38	247.00	-3	16,302	-0.02%
2023/06/15	19	235.05	2	232.25	237.00	17	16,089	0.11%
2023/06/14	1	224.00	0.4	223.50	224.00	0.6	15,750	0.00%
2023/06/13	3	219.83	7	216.79	219.50	-4	15,654	-0.03%
2023/06/12	3	205.00	0	207.00	205.50	3	15,370	0.02%
2023/06/09	1	210.99	3	208.50	209.50	-2	15,293	-0.01%
2023/06/08	2	200.50	0	0.00	200.50	2	15,073	0.01%
2023/06/07	0	0.00	2	207.25	208.00	-2	14,973	-0.01%
2023/06/06	0	0.00	2	203.50	203.50	-2	14,812	-0.01%
2023/06/05	2	197.75	2	196.00	200.00	0	14,614	0.00%
2023/06/02	9	204.39	8	206.56	202.00	1	14,364	0.01%
2023/06/01	5	204.50	5	202.80	207.00	0	14,049	0.00%
2023/05/31	2	200.75	0	0.00	197.50	2	13,851	0.01%
2023/05/29	57	206.51	57	208.17	206.00	0	13,717	0.00%
2023/05/26	8	204.94	8	204.38	208.00	0	13,795	0.00%
2023/05/25	19	194.42	20	197.08	197.50	-1	13,401	-0.01%
2023/05/24	0	0.00	4	184.13	187.00	-4	12,993	-0.03%
2023/05/23	5	182.50	1	182.00	182.50	4	12,930	0.03%
2023/05/19	2	183.00	1	182.00	184.00	1	12,758	0.01%
2023/05/18	12	181.63	14	183.14	186.00	-2	12,576	-0.02%
2023/05/17	1	179.50	6	178.42	178.00	-5	12,319	-0.04%
2023/05/16	5	175.40	12.5	176.84	175.50	-7.5	12,170	-0.06%
2023/05/15	64.5	170.75	61	170.19	171.00	3.5	11,977	0.03%
2023/05/12	11	174.14	13	175.65	177.50	-2	11,896	-0.02%
2023/05/11	78	174.93	73	174.44	174.50	5	11,760	0.04%
2023/05/10	10	177.90	6	180.92	178.50	4	11,609	0.03%
2023/05/09	11	181.64	9	181.56	183.00	2	11,432	0.02%
2023/05/08	1	184.50	0	0.00	181.50	1	11,312	0.01%
2023/05/05	10	177.05	9	178.61	181.00	1	11,073	0.01%
2023/05/04	4	174.63	4	175.38	175.50	0	10,617	0.00%
2023/05/03	0	0.00	1	164.50	163.00	-1	10,134	-0.01%
2023/05/02	5	163.10	5.5	164.05	166.00	-0.5	10,026	0.00%
2023/04/28	6	154.92	5	154.20	157.50	1	9,717	0.01%
2023/04/27	2	152.50	5.1	152.41	153.50	-3.1	9,459	-0.03%
2023/04/26	4	145.13	5	145.60	146.00	-1	9,136	-0.01%
2023/04/25	0.1	139.50	0	0.00	141.50	0.1	9,007	0.00%
2023/04/24	0	0.00	6	145.17	144.00	-6	8,916	-0.07%
2023/04/21	2	144.00	3	145.67	143.00	-1	8,814	-0.01%
2023/04/20	4	146.50	8.3	148.45	147.50	-4.3	8,651	-0.05%
2023/04/18	6.5	154.88	10	158.00	152.50	-3.5	8,516	-0.04%
2023/04/17	10	153.50	0	0.00	156.00	10	8,347	0.12%
2023/04/14	0	0.00	3	154.33	153.00	-3	8,208	-0.04%
2023/04/13	8	149.13	5	149.50	149.50	3	8,043	0.04%
2023/04/12	1	151.50	10	154.15	154.50	-9	7,957	-0.11%
2023/04/11	7	150.00	7	147.93	149.50	0	7,732	0.00%
2023/04/10	8	146.13	2	149.50	148.50	6	7,604	0.08%
2023/04/07	3	145.83	0.5	145.50	144.50	2.5	7,470	0.03%
2023/04/06	3	140.83	7	142.07	142.00	-4	7,388	-0.05%
2023/03/31	5	140.40	4	142.00	141.00	1	7,282	0.01%
2023/03/30	10	141.95	9	142.94	142.00	1	7,269	0.01%
2023/03/29	16	143.03	12	144.46	142.50	4	7,205	0.06%
2023/03/28	52.5	141.69	52.5	140.22	142.00	0	6,912	0.00%
2023/03/27	62.5	148.05	62	147.84	148.50	0.5	6,662	0.01%
2023/03/24	2	139.50	8	138.13	142.50	-6	6,298	-0.10%
2023/03/23	15	139.27	10	138.90	138.50	5	6,175	0.08%
2023/03/22	25	132.16	28	132.66	136.50	-3	5,757	-0.05%
2023/03/21	7	124.71	5.2	125.38	126.50	1.8	5,149	0.03%
2023/03/20	3	120.83	4	120.13	119.00	-1	4,971	-0.02%
2023/03/17	7	116.29	0	0.00	115.50	7	4,812	0.15%
2023/03/16	2	116.50	4	116.25	115.00	-2	4,838	-0.04%
2023/03/15	1.2	114.50	0	0.00	114.50	1.2	5,047	0.02%
2023/03/13	1	111.50	0	0.00	112.50	1	5,747	0.02%
2023/03/10	0	0.00	4	113.00	113.50	-4	5,772	-0.07%
2023/03/06	0	0.00	3	119.50	119.50	-3	5,804	-0.05%
2023/03/01	3	119.00	0	0.00	119.00	3	6,022	0.05%
2023/02/24	8	122.69	13	123.04	120.50	-5	6,042	-0.08%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/21	1	114.00	1	114.50	115.00	0	5,652	0.00%
2023/02/17	2	115.00	4	115.00	114.50	-2	5,774	-0.03%
2023/02/16	1	117.50	0	0.00	117.50	1	5,924	0.02%
2023/02/15	0	0.00	1	116.50	115.00	-1	5,991	-0.02%
2023/02/14	2	115.50	0	0.00	115.50	2	5,955	0.03%
2023/02/13	3	117.17	5	116.00	117.50	-2	5,961	-0.03%
2023/02/10	0	0.00	1	117.00	115.50	-1	5,934	-0.02%
2023/02/09	6	115.00	3	116.67	116.00	3	5,894	0.05%
2023/02/08	4	113.00	2	113.75	115.00	2	5,839	0.03%
2023/02/07	2	111.00	0	0.00	110.50	2	5,763	0.03%
2023/02/06	2	111.25	1	110.50	111.50	1	5,778	0.02%
2023/02/03	2	112.00	2	111.50	112.00	0	5,698	0.00%
2023/02/02	14	109.82	19	109.45	112.00	-5	5,683	-0.09%
2023/02/01	3	107.50	5	104.50	107.50	-2	5,661	-0.04%
2023/01/31	1	106.00	0	0.00	106.00	1	5,633	0.02%
2023/01/30	2	109.00	0	0.00	109.50	2	5,610	0.04%
2023/01/17	0	0.00	1	107.50	108.50	-1	5,685	-0.02%
2023/01/16	1	107.00	0	0.00	107.50	1	5,740	0.02%
2023/01/13	11	109.73	4	107.50	107.00	7	5,815	0.12%
2023/01/12	2	109.00	0	0.00	109.50	2	5,908	0.03%
2023/01/11	0	0.00	2	111.00	110.50	-2	5,982	-0.03%
2023/01/10	6	108.67	6	109.33	109.50	0	6,087	0.00%
2023/01/09	10	109.00	10	110.00	110.50	0	6,199	0.00%
2023/01/06	1	107.00	7	106.00	107.50	-6	6,241	-0.10%
2023/01/05	2	110.25	0	0.00	108.50	2	6,307	0.03%
2023/01/04	10	112.50	11.1	112.06	112.00	-1.1	6,428	-0.02%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/30	10	111.50	10	112.00	112.00	0	6,705	0.00%
2022/12/29	2	110.25	1	109.00	110.00	1	6,950	0.01%
2022/12/26	5	109.50	4	110.50	111.50	1	7,356	0.01%
2022/12/23	5.1	110.51	5	111.00	111.00	0.1	7,421	0.00%
2022/12/21	5	110.60	4	108.50	109.00	1	7,492	0.01%
2022/12/19	5	113.00	4	111.00	112.00	1	7,423	0.01%
2022/12/14	10	115.50	5	116.00	116.00	5	7,307	0.07%
2022/12/13	2	115.50	2	114.50	114.00	0	7,378	0.00%
2022/12/09	6	113.25	6	115.00	115.50	0	7,331	0.00%
2022/12/07	5	123.50	18	116.28	112.50	-13	7,291	-0.18%
2022/12/06	5	127.50	0	0.00	124.00	5	7,067	0.07%
2022/12/05	20	120.88	20.4	123.93	127.00	-0.4	6,830	-0.01%
2022/12/02	1	117.00	6	115.08	115.50	-5	6,412	-0.08%
2022/12/01	5	115.50	12.2	114.76	114.50	-7.2	6,418	-0.11%
2022/11/30	5	112.50	0	0.00	113.00	5	6,380	0.08%
2022/11/25	0	0.00	2	111.50	109.00	-2	6,329	-0.03%
2022/11/24	10	109.95	5	110.20	111.00	5	6,331	0.08%
2022/11/23	0	0.00	3	109.00	110.00	-3	6,288	-0.05%
2022/11/22	4	106.50	1	108.00	106.00	3	6,203	0.05%
2022/11/16	0.1	102.50	0	0.00	102.00	0.1	6,146	0.00%
2022/11/15	2	102.50	1	102.50	102.00	1	6,109	0.02%
2022/11/14	3	104.50	5	104.50	104.50	-2	6,180	-0.03%
2022/11/11	4.2	110.98	1	110.50	110.00	3.2	6,032	0.05%
2022/11/10	5	106.00	1	107.50	106.00	4	5,932	0.07%
2022/11/09	20	108.50	20	107.50	108.00	0	6,009	0.00%
2022/11/08	0.1	107.50	0	0.00	106.00	0.1	6,054	0.00%
2022/11/07	0	0.00	10	108.00	107.50	-10	6,090	-0.16%
2022/10/27	5	100.50	0	0.00	99.90	5	7,025	0.07%
2022/10/26	5	94.60	0	0.00	93.60	5	6,961	0.07%
2022/10/24	0	0.00	3	97.50	96.30	-3	7,034	-0.04%
2022/10/18	20	102.50	20	101.25	101.50	0	7,728	0.00%
2022/10/17	1	99.30	0	0.00	101.50	1	7,676	0.01%
2022/10/14	10	107.00	10	107.50	105.00	0	7,668	0.00%
2022/10/13	10	107.50	31	104.74	103.50	-21	7,679	-0.27%
2022/10/12	21	102.52	10	104.50	107.00	11	7,677	0.14%
2022/10/07	10	112.50	0	0.00	110.50	10	7,651	0.13%
2022/10/06	19	115.47	11	115.64	116.00	8	7,630	0.10%
2022/10/05	0	0.00	6	120.08	119.50	-6	7,570	-0.08%
2022/10/04	0	0.00	1	111.50	114.00	-1	7,428	-0.01%
2022/09/30	6	111.08	0	0.00	111.50	6	7,715	0.08%
2022/09/28	0	0.00	5	111.00	109.00	-5	7,978	-0.06%
2022/09/23	5	115.50	0	0.00	115.50	5	8,156	0.06%
2022/09/22	0.2	115.00	0	0.00	115.00	0.2	8,172	0.00%
2022/09/21	5	117.50	10	116.80	116.00	-5	8,174	-0.06%
2022/09/20	2	115.50	9	115.72	117.00	-7	8,159	-0.09%
2022/09/16	0	0.00	1	114.50	113.50	-1	8,157	-0.01%
2022/09/15	5	113.00	0	0.00	113.50	5	8,205	0.06%
2022/09/13	5	113.50	5	115.00	113.00	0	8,435	0.00%
2022/09/12	0	0.00	1	110.00	112.00	-1	8,485	-0.01%
2022/09/08	1	105.50	1	106.50	107.50	0	8,486	0.00%
2022/09/07	6	102.17	7	106.00	105.50	-1	8,494	-0.01%
2022/09/05	7	103.50	5	103.50	103.50	2	8,586	0.02%
2022/08/29	5	109.00	0	0.00	108.00	5	8,954	0.06%
2022/08/26	3	113.00	5	110.50	113.00	-2	8,986	-0.02%
2022/08/25	6	113.50	0	0.00	112.00	6	8,989	0.07%
2022/08/18	0	0.00	1	119.50	119.50	-1	9,735	-0.01%
2022/08/17	1	119.00	2	119.00	119.00	-1	10,238	-0.01%
2022/08/16	5	121.00	6	118.25	119.00	-1	10,639	-0.01%
2022/08/15	0	0.00	7	119.57	119.50	-7	10,651	-0.07%
2022/08/12	6	114.33	0	0.00	117.50	6	10,695	0.06%
2022/08/11	1	113.50	6	114.58	114.50	-5	10,707	-0.05%
2022/08/10	7	114.50	1	114.00	112.50	6	10,693	0.06%
2022/08/09	1	120.00	1	120.50	119.00	0	10,339	0.00%
2022/08/08	4	117.75	6	117.33	118.00	-2	10,169	-0.02%
2022/08/05	0	0.00	33	112.00	112.50	-33	10,008	-0.33%
2022/08/03	2	114.50	0	0.00	115.00	2	9,804	0.02%
2022/07/28	0	0.00	1	114.00	117.00	-1	9,825	-0.01%
2022/07/27	0	0.00	2	115.25	116.00	-2	9,627	-0.02%
2022/07/26	8	113.00	7	113.00	114.00	1	9,545	0.01%
2022/07/25	5	109.40	5	107.60	112.50	0	9,366	0.00%
2022/07/20	1	104.50	0	0.00	105.00	1	9,118	0.01%
2022/07/19	1	105.50	2	105.25	105.00	-1	9,191	-0.01%
2022/07/18	1	104.00	1	103.00	104.00	0	9,222	0.00%
2022/07/15	1	101.00	0	0.00	101.00	1	9,329	0.01%
2022/07/14	2	99.70	2	100.50	101.00	0	9,371	0.00%
2022/07/13	2	98.65	12	98.79	96.80	-10	9,530	-0.10%
2022/07/12	1	96.00	11	96.72	96.00	-10	9,385	-0.11%
2022/07/11	10	98.00	0	0.00	98.40	10	9,361	0.11%
2022/07/08	0	0.00	1	94.00	96.10	-1	9,174	-0.01%
2022/07/07	5	86.20	5	86.64	87.40	0	9,072	0.00%
2022/07/06	1	84.30	2	84.80	82.60	-1	8,964	-0.01%
2022/07/05	1	87.40	1	86.90	87.20	0	9,052	0.00%
2022/07/04	1	85.00	0	0.00	85.30	1	9,143	0.01%
2022/07/01	6	88.63	7	90.14	86.90	-1	9,169	-0.01%
2022/06/30	2	93.65	2	93.05	93.10	0	9,079	0.00%
2022/06/29	1	97.10	0	0.00	97.10	1	9,182	0.01%
2022/06/27	1	100.50	1	101.00	99.90	0	10,427	0.00%
2022/06/24	1	95.40	1	94.50	95.40	0	10,640	0.00%
2022/06/23	2	94.10	2	95.00	93.90	0	10,989	0.00%
2022/06/22	5	97.44	5	92.80	92.60	0	11,371	0.00%
2022/06/21	1	96.50	0	0.00	98.10	1	11,436	0.01%
2022/06/20	5	99.20	5	99.46	98.00	0	11,817	0.00%
2022/06/17	1	104.00	2	103.75	103.00	-1	12,397	-0.01%
2022/06/16	0	0.00	1	108.00	103.50	-1	12,956	-0.01%
2022/06/15	2	107.75	11	107.55	106.00	-9	13,337	-0.07%
2022/06/14	10	105.50	3	108.00	108.00	7	13,563	0.05%
2022/06/13	1	105.00	1	104.00	106.00	0	13,810	0.00%
2022/06/10	61	104.02	0	0.00	105.00	61	14,157	0.43%
2022/06/09	1	105.50	1	104.50	105.00	0	14,408	0.00%
2022/06/07	9	106.06	41	107.15	108.00	-32	15,523	-0.21%
2022/06/06	2	111.00	11	110.64	111.00	-9	15,767	-0.06%
2022/06/02	5	113.00	1	113.00	112.00	4	16,055	0.02%
2022/06/01	6	112.08	0	0.00	112.50	6	16,225	0.04%
2022/05/31	1	112.00	10	113.50	113.00	-9	16,439	-0.05%
2022/05/30	0	0.00	1	114.50	114.50	-1	16,554	-0.01%
2022/05/27	8	115.44	1	114.50	113.50	7	16,680	0.04%
2022/05/26	6	116.92	1	119.00	117.00	5	16,551	0.03%
2022/05/25	15	112.87	16	117.28	118.00	-1	16,330	-0.01%
2022/05/24	3	114.33	3	116.00	109.00	0	16,110	0.00%
2022/05/23	0	0.00	11	110.73	112.00	-11	16,307	-0.07%
2022/05/20	2	110.75	1	112.00	109.50	1	16,605	0.01%
2022/05/19	5	106.50	1	109.50	111.00	4	16,725	0.02%
2022/05/18	7	109.14	2	108.50	109.00	5	17,036	0.03%
2022/05/17	0	0.00	1	106.00	105.00	-1	17,376	-0.01%
2022/05/16	2	106.00	1	104.50	104.50	1	17,465	0.01%
2022/05/13	1	105.00	11	104.09	105.00	-10	17,601	-0.06%
2022/05/12	5	102.50	0	0.00	102.00	5	17,747	0.03%
2022/05/11	6	104.00	3	103.50	103.50	3	18,072	0.02%
2022/05/09	2	101.50	2	102.25	101.00	0	18,376	0.00%
2022/05/04	0	0.00	1	105.50	105.00	-1	19,012	-0.01%
2022/05/03	0	0.00	1	106.00	106.00	-1	19,277	-0.01%
2022/04/29	0	0.00	5	107.00	104.50	-5	19,729	-0.03%
2022/04/26	6	105.08	1	105.50	103.00	5	21,428	0.02%
2022/04/25	1	104.00	0	0.00	105.00	1	21,669	0.00%
2022/04/22	2	111.25	1	111.00	107.00	1	21,647	0.00%
2022/04/21	2	112.25	8	111.50	113.50	-6	21,616	-0.03%
2022/04/20	4	107.75	9	108.61	107.50	-5	21,379	-0.02%
2022/04/19	6	109.50	1	107.50	106.00	5	21,257	0.02%
2022/04/18	5	105.20	0	0.00	103.50	5	20,999	0.02%
2022/04/15	1	106.50	1	109.00	104.50	0	20,972	0.00%
2022/04/14	1	108.00	1	108.00	108.00	0	20,931	0.00%
2022/04/13	0	0.00	5	106.00	105.50	-5	20,946	-0.02%
2022/04/11	11	107.05	10	107.00	106.50	1	20,947	0.00%
2022/04/08	1	110.50	6	113.92	112.00	-5	20,789	-0.02%
2022/04/07	6	114.08	1	112.50	111.00	5	20,651	0.02%
2022/04/06	8	113.50	2	112.75	113.00	6	20,526	0.03%
2022/04/01	4	113.38	4	114.50	114.50	0	20,440	0.00%
2022/03/31	2	118.75	3	118.67	116.50	-1	20,269	0.00%
2022/03/30	8	119.06	7	123.79	117.00	1	19,995	0.01%
2022/03/29	7	118.36	16	118.97	116.50	-9	19,004	-0.05%
2022/03/28	16	117.31	8	117.13	119.00	8	18,706	0.04%
2022/03/25	9	109.61	5	115.80	117.00	4	18,350	0.02%
2022/03/24	7	111.57	6	113.67	111.50	1	17,934	0.01%
2022/03/23	3	118.67	1	115.00	115.00	2	17,788	0.01%
2022/03/22	0	0.00	18	116.61	118.00	-18	17,269	-0.10%
2022/03/21	19	110.58	11	112.82	112.50	8	16,587	0.05%
2022/03/18	16	107.19	18	108.19	110.00	-2	15,987	-0.01%
2022/03/17	19	106.29	11	106.77	106.50	8	15,551	0.05%
2022/03/16	8	106.06	4	105.00	106.00	4	15,400	0.03%
2022/03/15	2	108.50	16	111.47	106.00	-14	15,788	-0.09%
2022/03/14	18	120.42	10	121.75	117.00	8	15,461	0.05%
2022/03/11	13	121.85	6	121.83	122.50	7	15,218	0.05%
2022/03/10	47	121.17	44	122.18	119.50	3	14,819	0.02%
2022/03/09	4	115.50	5	113.00	116.00	-1	14,134	-0.01%
2022/03/08	6	106.25	3	109.33	105.50	3	13,742	0.02%
2022/03/07	7	108.79	12	107.38	105.50	-5	13,508	-0.04%
2022/03/04	1	114.00	0	0.00	113.00	1	13,440	0.01%
2022/03/03	0	0.00	11	108.32	112.00	-11	13,288	-0.08%
2022/03/02	1	110.00	1	111.50	108.50	0	13,178	0.00%
2022/03/01	7	111.21	1	110.00	111.00	6	13,077	0.05%
2022/02/25	2	112.00	2	111.50	110.00	0	13,177	0.00%
2022/02/24	6	114.50	3	112.50	113.00	3	13,279	0.02%
2022/02/23	12	114.88	18.2	116.39	114.50	-6.2	13,465	-0.05%
2022/02/22	12	110.33	2	111.00	110.00	10	13,330	0.08%
2022/02/21	2.2	109.09	1	109.50	110.00	1.2	13,121	0.01%
2022/02/18	1	110.50	1	111.00	114.00	0	12,934	0.00%
2022/02/17	3	106.83	7.2	111.82	112.50	-4.2	12,625	-0.03%
2022/02/16	2.2	103.00	0	0.00	103.00	2.2	12,365	0.02%
2022/02/15	2	105.25	4	104.63	103.00	-2	12,811	-0.02%
2022/02/14	1	106.00	1	107.00	105.50	0	13,044	0.00%
2022/02/11	2	107.50	1	105.50	106.00	1	13,289	0.01%
2022/02/10	1	103.50	2	104.00	104.00	-1	13,683	-0.01%
2022/02/09	2	105.50	7	102.07	106.00	-5	13,551	-0.04%
2022/02/08	0	0.00	2	100.15	101.50	-2	13,291	-0.02%
2022/02/07	1	91.00	4	95.05	95.40	-3	12,990	-0.02%
2022/01/26	2	92.40	3	92.07	92.80	-1	12,748	-0.01%
2022/01/25	9	93.67	2	94.20	92.30	7	12,853	0.05%
2022/01/24	3	97.47	3	96.93	95.00	0	12,721	0.00%
2022/01/21	28	99.48	26	99.72	99.20	2	12,384	0.02%
2022/01/20	17	96.26	20	97.08	98.00	-3	11,863	-0.03%
2022/01/19	22	94.32	48	94.29	95.70	-26	11,540	-0.23%
2022/01/18	12	91.88	42.1	91.24	91.20	-30.1	11,474	-0.26%
2022/01/17	1	89.20	2.1	88.60	89.20	-1.1	11,991	-0.01%
2022/01/07	5	86.40	6	86.77	86.30	-1	13,285	-0.01%
2022/01/06	3	88.20	3	88.10	89.50	0	13,263	0.00%
2022/01/05	1	90.20	0	0.00	90.20	1	13,306	0.01%
2022/01/04	2	89.75	10	89.70	88.80	-8	13,290	-0.06%
2022/01/03	7	90.01	0	0.00	89.00	7	13,260	0.05%
2021/12/29	0	0.00	2	88.90	88.70	-2	13,371	-0.01%
2021/12/28	5	88.40	0	0.00	87.70	5	13,504	0.04%
2021/12/24	1	88.00	0	0.00	87.70	1	13,957	0.01%
2021/12/23	2	87.25	0	0.00	87.00	2	14,098	0.01%
2021/12/21	1	85.60	1	86.30	86.00	0	14,801	0.00%
2021/12/20	0.1	85.20	2	85.70	85.10	-1.9	15,089	-0.01%
2021/12/17	2	88.20	0	0.00	86.90	2	15,701	0.01%
2021/12/16	4	88.90	3.1	89.01	89.20	0.9	16,278	0.01%
2021/12/15	0	0.00	1	86.20	86.70	-1	16,645	-0.01%
2021/12/14	7	87.37	0	0.00	87.00	7	16,959	0.04%
2021/12/13	1	87.70	4	88.60	89.10	-3	17,018	-0.02%
2021/12/10	16	87.29	8	87.93	87.80	8	16,987	0.05%
2021/12/09	31	92.61	40.2	93.09	88.70	-9.2	16,870	-0.05%
2021/12/08	4	88.80	7	88.44	89.30	-3	16,151	-0.02%
2021/12/07	9	88.53	0	0.00	87.60	9	16,191	0.06%
2021/12/06	2	88.20	11	89.39	89.20	-9	16,177	-0.06%
2021/12/03	6	88.37	6	88.35	87.70	0	16,217	0.00%
2021/12/02	0	0.00	5	86.40	86.00	-5	16,447	-0.03%
2021/12/01	5	89.20	1	89.00	88.50	4	16,551	0.02%
2021/11/30	1	88.00	7.1	88.47	88.40	-6.1	16,673	-0.04%
2021/11/29	0	0.00	5	86.44	86.50	-5	16,724	-0.03%
2021/11/26	5.1	85.26	0	0.00	85.40	5.1	16,819	0.03%
2021/11/25	4	85.88	5	86.40	85.80	-1	16,717	-0.01%
2021/11/24	21	87.95	0	0.00	87.30	21	16,584	0.13%
2021/11/23	65	89.92	64.1	89.91	89.50	0.9	16,358	0.01%
2021/11/22	13	88.76	17	89.44	88.40	-4	15,994	-0.03%
2021/11/19	6	86.73	31	87.56	87.60	-25	15,509	-0.16%
2021/11/18	4.1	84.06	14	84.57	83.50	-9.9	15,085	-0.07%
2021/11/17	4.1	81.77	5	82.26	82.50	-0.9	14,939	-0.01%
2021/11/16	3	81.53	4	81.78	82.00	-1	14,907	-0.01%
2021/11/15	6.3	81.88	11	81.18	81.20	-4.7	14,880	-0.03%
2021/11/12	45	83.51	18	83.32	81.50	27	14,743	0.18%
2021/11/11	16	89.24	26	90.15	89.40	-10	14,245	-0.07%
2021/11/10	28	87.50	11	87.92	88.40	17	14,017	0.12%
2021/11/09	13	86.75	35	85.74	87.50	-22	13,647	-0.16%
2021/11/08	10	80.30	0	0.00	80.40	10	12,955	0.08%
2021/11/05	6	79.90	4	80.35	80.90	2	13,030	0.02%
2021/11/04	5.2	80.75	5	80.56	80.10	0.2	13,254	0.00%
2021/11/03	2.2	79.94	6	80.63	81.30	-3.8	13,560	-0.03%
2021/11/02	16.3	81.30	8	83.41	80.20	8.3	13,624	0.06%
2021/11/01	1.3	82.81	0	0.00	82.20	1.3	13,410	0.01%
2021/10/29	2	82.40	2	82.50	82.90	0	13,341	0.00%
2021/10/28	10	82.40	8	82.43	81.00	2	13,297	0.02%
2021/10/27	14	81.46	12	81.13	82.10	2	13,022	0.02%
2021/10/26	11	81.31	3	81.33	82.10	8	12,753	0.06%
2021/10/25	28	84.09	12	84.63	84.30	16	12,388	0.13%
2021/10/22	14	83.14	35	83.27	85.00	-21	11,636	-0.18%
2021/10/21	5	78.28	18	78.65	77.30	-13	10,514	-0.12%
2021/10/20	2	75.05	0	0.00	75.50	2	10,320	0.02%
2021/10/19	1	74.90	1	75.40	75.60	0	10,344	0.00%
2021/10/18	10	72.80	0	0.00	73.10	10	10,344	0.10%
2021/10/15	0	0.00	1	72.90	72.90	-1	10,439	-0.01%
2021/10/14	1	72.40	0	0.00	71.40	1	10,632	0.01%
2021/10/13	1	72.50	1	72.40	71.80	0	10,700	0.00%
2021/10/12	5	73.58	0	0.00	73.00	5	10,765	0.05%
2021/10/05	1	72.00	1	75.30	75.60	0	11,232	0.00%
2021/10/04	0	0.00	2	75.10	73.60	-2	11,267	-0.02%
2021/10/01	3	76.20	13	74.65	73.60	-10	11,609	-0.09%
2021/09/30	4	78.25	5	79.12	79.20	-1	11,868	-0.01%
2021/09/29	4	79.38	1	78.90	79.00	3	11,895	0.03%
2021/09/28	9	81.42	6	82.25	79.80	3	11,976	0.03%
2021/09/24	14	84.07	10	83.76	83.70	4	11,591	0.03%
2021/09/23	7	81.40	19	81.27	83.30	-12	11,156	-0.11%
2021/09/22	7	79.10	6	79.47	79.80	1	10,860	0.01%
2021/09/17	4	78.20	11	78.62	78.80	-7	10,794	-0.06%
2021/09/16	0	0.00	1	76.30	76.30	-1	10,785	-0.01%
2021/09/15	0	0.00	2	74.20	73.90	-2	11,133	-0.02%
2021/09/08	2	73.10	0	0.00	73.50	2	14,454	0.01%
2021/09/07	9	76.39	5.1	77.09	76.60	3.9	14,388	0.03%
2021/09/06	5	76.02	0.1	76.50	76.40	4.9	14,153	0.03%
2021/09/03	1	76.60	3	76.53	75.30	-2	14,045	-0.01%
2021/09/02	1.1	73.79	6	74.78	74.90	-4.9	14,085	-0.03%
2021/09/01	4	73.28	5	72.46	73.10	-1	14,587	-0.01%
2021/08/25	0	0.00	3	70.20	70.50	-3	16,004	-0.02%
2021/08/19	2	71.05	0	0.00	69.80	2	16,604	0.01%
2021/08/16	0	0.00	4	68.00	69.50	-4	16,721	-0.02%
2021/08/13	1	71.40	0	0.00	71.00	1	16,674	0.01%
2021/08/12	0	0.00	2	73.20	72.50	-2	16,647	-0.01%
2021/08/11	3	72.50	1	73.70	72.30	2	16,658	0.01%
2021/08/10	3	73.00	1	74.90	73.00	2	16,637	0.01%
2021/08/09	6	77.60	3	79.67	76.80	3	16,444	0.02%
2021/08/06	2	78.80	2	78.80	79.40	0	16,208	0.00%
2021/08/05	1	77.90	0	0.00	76.80	1	16,215	0.01%
2021/08/04	2	78.15	5	78.36	77.80	-3	16,376	-0.02%
2021/08/03	5	77.40	3	77.20	77.70	2	16,493	0.01%
2021/08/02	1	74.70	1	74.40	75.00	0	16,477	0.00%
2021/07/30	0	0.00	1	73.80	75.20	-1	16,684	-0.01%
2021/07/29	1	74.10	0	0.00	74.90	1	16,839	0.01%
2021/07/28	2	72.00	1	71.70	74.80	1	17,040	0.01%
2021/07/23	0	0.00	1	76.30	74.80	-1	17,292	-0.01%
2021/07/22	0	0.00	5	75.30	75.00	-5	17,352	-0.03%
2021/07/21	5	74.80	0	0.00	74.60	5	17,580	0.03%
2021/07/20	2	74.85	9	75.93	75.30	-7	17,663	-0.04%
2021/07/19	4	78.08	3	79.37	77.70	1	17,492	0.01%
2021/07/16	6	79.33	2	79.40	79.30	4	17,445	0.02%
2021/07/15	5	79.10	0	0.00	79.10	5	17,289	0.03%
2021/07/14	0	0.00	17	80.37	80.50	-17	17,237	-0.10%
2021/07/13	4	80.40	5	81.46	79.80	-1	17,153	-0.01%
2021/07/12	2	79.00	3	79.47	79.00	-1	16,887	-0.01%
2021/07/09	3	80.03	0	0.00	80.40	3	16,634	0.02%
2021/07/08	76	82.72	57	83.21	82.70	19	16,545	0.11%
2021/07/07	8	82.30	9	80.97	82.10	-1	16,131	-0.01%
2021/07/06	2	77.70	0	0.00	77.60	2	15,659	0.01%
2021/07/05	10	79.63	4	79.85	79.00	6	15,786	0.04%
2021/07/02	2	77.50	16	78.60	78.70	-14	15,915	-0.09%
2021/07/01	4	80.00	12	80.52	79.50	-8	15,787	-0.05%
2021/06/30	23	81.25	10	81.81	80.70	13	15,668	0.08%
2021/06/29	8	80.48	1	82.60	81.00	7	15,594	0.04%
2021/06/28	4	81.10	5	82.16	81.10	-1	15,419	-0.01%
2021/06/25	7	81.31	7	80.63	80.70	0	15,092	0.00%
2021/06/24	6	83.17	5	84.24	82.30	1	14,843	0.01%
2021/06/23	11	81.97	2	82.75	82.00	9	14,480	0.06%
2021/06/22	21	84.19	18	84.72	82.00	3	14,077	0.02%
2021/06/21	20	79.22	9	81.68	82.00	11	13,136	0.08%
2021/06/18	0	0.00	16	73.76	77.20	-16	12,122	-0.13%
2021/06/17	1	69.20	3	69.67	70.70	-2	11,358	-0.02%
2021/06/11	6	70.78	8	70.55	70.30	-2	11,191	-0.02%
2021/06/10	27	71.19	22	71.62	71.60	5	11,122	0.04%
2021/06/09	17	72.26	0	0.00	71.10	17	10,849	0.16%
2021/06/08	14	76.47	26	77.13	75.20	-12	10,195	-0.12%
2021/06/07	2	73.35	4	73.35	72.00	-2	9,144	-0.02%
2021/06/04	1	72.00	0	0.00	70.30	1	8,890	0.01%
2021/06/03	3	71.70	4	72.35	72.70	-1	8,864	-0.01%
2021/06/02	1	71.60	2	72.45	71.60	-1	8,812	-0.01%
2021/06/01	3	72.97	1	72.30	72.40	2	8,693	0.02%
2021/05/31	3	72.50	7	72.89	73.40	-4	8,592	-0.05%
2021/05/28	0	0.00	6	71.57	71.60	-6	8,360	-0.07%
2021/05/27	0	0.00	2	69.50	70.30	-2	8,232	-0.02%
2021/05/24	0	0.00	19	65.66	66.70	-19	7,970	-0.24%
2021/05/21	3	63.23	4	63.30	64.90	-1	7,908	-0.01%
2021/05/20	10	61.15	0	0.00	60.90	10	7,816	0.13%
2021/05/19	0	0.00	1	62.20	62.20	-1	7,825	-0.01%
2021/05/18	2	61.00	1	59.90	61.70	1	7,774	0.01%
2021/05/17	3	56.23	1	57.50	57.00	2	7,724	0.03%
2021/05/14	3	59.60	8	61.14	60.30	-5	7,623	-0.07%
2021/05/13	4	55.93	5	56.94	58.30	-1	7,523	-0.01%
2021/05/12	6	58.00	2	59.10	57.60	4	7,390	0.05%
2021/05/11	6	64.35	12	64.67	63.80	-6	7,200	-0.08%
2021/05/10	6	69.37	6	68.78	69.20	0	7,016	0.00%
2021/05/07	2	69.45	0	0.00	69.90	2	6,945	0.03%
2021/05/06	0	0.00	6	70.75	69.30	-6	6,817	-0.09%
2021/05/05	1	71.00	21.3	70.45	69.20	-20.3	6,649	-0.31%
2021/05/03	0	0.00	2	72.10	68.10	-2	6,366	-0.03%
2021/04/29	2	70.80	0	0.00	71.20	2	6,258	0.03%
2021/04/28	3	71.30	0	0.00	71.70	3	6,246	0.05%
2021/04/27	13	71.38	8	70.78	70.50	5	6,318	0.08%
2021/04/26	5	69.60	6	69.72	69.60	-1	6,166	-0.02%
2021/04/23	0	0.00	1	66.70	66.60	-1	6,249	-0.02%
2021/04/22	2	68.20	0	0.00	66.60	2	6,534	0.03%
2021/04/20	2	68.90	12	69.92	69.90	-10	7,608	-0.13%
2021/04/19	3	68.53	23	68.33	69.20	-20	7,852	-0.25%
2021/04/15	1	68.70	4	68.60	68.30	-3	8,132	-0.04%
2021/04/14	2	67.35	0	0.00	67.80	2	8,175	0.02%
2021/04/13	0	0.00	3	70.07	69.10	-3	8,190	-0.04%
2021/04/12	1	70.00	5	68.88	68.70	-4	8,233	-0.05%
2021/04/09	14	70.40	3	71.73	69.50	11	8,411	0.13%
2021/04/08	6	71.77	14	71.86	72.40	-8	8,130	-0.10%
2021/04/07	5	68.44	7	68.43	68.90	-2	7,746	-0.03%
2021/04/06	31	67.50	7	67.54	67.70	24	7,634	0.31%
2021/04/01	4	67.65	6	67.47	67.40	-2	7,628	-0.03%
2021/03/31	10	67.85	0	0.00	68.20	10	7,490	0.13%
2021/03/29	1	67.20	0	0.00	66.50	1	7,363	0.01%
2021/03/26	2	67.20	5	67.26	67.20	-3	7,317	-0.04%
2021/03/25	3	67.10	7	67.34	67.20	-4	7,256	-0.06%
2021/03/24	15	66.97	2	66.75	66.20	13	7,234	0.18%
2021/03/23	25	67.24	17	67.44	67.80	8	7,203	0.11%
2021/03/22	5	65.52	2	65.15	65.50	3	7,134	0.04%
2021/03/18	1	64.80	7	65.20	65.20	-6	7,232	-0.08%
2021/03/16	3	63.40	0	0.00	63.80	3	7,470	0.04%
2021/03/12	0	0.00	2	64.00	64.20	-2	7,722	-0.03%
2021/03/11	0	0.00	5	62.58	63.00	-5	7,805	-0.06%
2021/03/10	2	61.25	0	0.00	61.30	2	7,857	0.03%
2021/03/09	6	61.22	1	61.20	61.40	5	7,927	0.06%
2021/03/08	2	63.10	2	63.35	63.20	0	8,023	0.00%
2021/03/05	3	63.73	0	0.00	63.70	3	8,172	0.04%
2021/03/04	3	64.30	0	0.00	64.50	3	8,237	0.04%
2021/03/02	3	65.90	0	0.00	65.60	3	8,419	0.04%
2021/02/26	10	67.06	4	67.75	66.40	6	8,549	0.07%
2021/02/25	7	66.70	1	68.10	66.90	6	8,558	0.07%
2021/02/24	2	66.90	0	0.00	66.80	2	8,717	0.02%
2021/02/23	10	68.10	0	0.00	68.20	10	9,257	0.11%
2021/02/22	1	68.50	0	0.00	68.70	1	9,584	0.01%
2021/02/19	1	68.50	4	68.70	68.30	-3	9,872	-0.03%
2021/02/18	1	67.50	10	67.50	67.60	-9	10,254	-0.09%
2021/02/17	0	0.00	5	66.54	66.90	-5	10,855	-0.05%
2021/02/05	0	0.00	2	64.65	64.40	-2	11,866	-0.02%
2021/02/04	1	64.40	0	0.00	64.30	1	12,974	0.01%
2021/02/02	0	0.00	1	65.50	65.90	-1	13,777	-0.01%
2021/02/01	1	64.70	0	0.00	65.20	1	14,253	0.01%
2021/01/29	8	66.01	3	67.13	65.90	5	14,457	0.03%
2021/01/28	8	66.49	0	0.00	66.10	8	14,525	0.06%
2021/01/27	2	68.65	2	69.05	68.80	0	14,495	0.00%
2021/01/26	4	69.18	2	68.50	68.30	2	14,520	0.01%
2021/01/25	5	69.34	10	69.65	69.60	-5	14,546	-0.03%
2021/01/22	3	69.60	2	69.70	70.20	1	14,602	0.01%
2021/01/21	11	69.84	8	69.85	69.30	3	14,671	0.02%
2021/01/20	11	70.86	3	71.07	68.20	8	14,673	0.05%
2021/01/19	2	72.80	6	74.72	72.90	-4	14,604	-0.03%
2021/01/18	18	74.42	12	73.50	73.50	6	14,768	0.04%
2021/01/15	8	74.19	28	74.44	74.70	-20	14,622	-0.14%
2021/01/14	12	74.51	42	74.77	75.50	-30	14,387	-0.21%
2021/01/13	55	70.36	55	70.94	71.00	0	13,677	0.00%
2021/01/12	45	68.41	47	69.08	68.10	-2	13,374	-0.01%
2021/01/11	5	66.80	1	67.20	67.00	4	13,214	0.03%
2021/01/08	24	67.70	31	67.73	67.90	-7	13,389	-0.05%
2021/01/07	1	65.20	7	65.43	65.40	-6	13,648	-0.04%
2021/01/06	12	66.72	12	64.98	64.30	0	14,153	0.00%
2021/01/05	2	65.80	0	0.00	65.70	2	14,123	0.01%
2021/01/04	15	65.99	9	65.67	67.50	6	14,245	0.04%
2020/12/30	6	66.38	3	66.40	66.50	3	14,273	0.02%
2020/12/29	3	67.00	0	0.00	67.00	3	14,523	0.02%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/25	0	0.00	1	68.40	67.60	-1	14,938	-0.01%
2020/12/24	4	68.40	2	68.90	68.60	2	15,244	0.01%
2020/12/22	6	67.60	7	67.63	66.10	-1	16,127	-0.01%
2020/12/21	3	66.50	0	0.00	66.70	3	16,746	0.02%
2020/12/18	1	67.60	7	67.40	67.40	-6	17,535	-0.03%
2020/12/17	8	67.63	5	67.84	68.10	3	17,866	0.02%
2020/12/16	4	67.05	3	67.10	67.10	1	18,054	0.01%
2020/12/15	4	67.88	1	68.40	67.10	3	18,176	0.02%
2020/12/14	0	0.00	4	69.65	69.40	-4	18,524	-0.02%
2020/12/11	7	69.61	12	69.15	69.00	-5	18,674	-0.03%
2020/12/10	13	69.23	1	68.00	69.00	12	18,797	0.06%
2020/12/09	12	71.46	0	0.00	71.40	12	18,740	0.06%
2020/12/08	5	71.36	3	72.43	72.70	2	18,731	0.01%
2020/12/07	0	0.00	1	70.30	70.70	-1	18,804	-0.01%
2020/12/04	2	71.20	2	72.60	71.00	0	18,833	0.00%
2020/12/03	4	71.50	6	71.95	71.90	-2	19,037	-0.01%
2020/12/02	10	73.00	8	72.58	72.20	2	19,184	0.01%
2020/12/01	10	72.01	10	72.56	72.50	0	19,539	0.00%
2020/11/30	13	74.21	0	0.00	73.90	13	19,890	0.07%
2020/11/27	2	75.10	1	74.00	75.00	1	20,117	0.00%
2020/11/26	2	75.10	0	0.00	74.80	2	20,501	0.01%
2020/11/25	10	75.48	5	74.62	74.90	5	21,382	0.02%
2020/11/24	3	76.40	0	0.00	76.50	3	21,732	0.01%
2020/11/23	2	76.80	0	0.00	77.20	2	22,195	0.01%
2020/11/20	31	78.61	30	77.33	76.50	1	22,460	0.00%
2020/11/19	16	76.83	11	76.84	77.00	5	22,771	0.02%
2020/11/18	11	75.63	15	75.39	75.60	-4	23,466	-0.02%
2020/11/17	18	74.56	5	73.90	73.90	13	24,136	0.05%
2020/11/16	16	76.77	15	77.01	77.30	1	25,310	0.00%
2020/11/13	19	76.10	8	76.48	74.90	11	25,493	0.04%
2020/11/12	38	75.63	59.2	75.38	77.00	-21.2	24,786	-0.09%
2020/11/11	13	69.84	4	70.83	70.00	9	24,383	0.04%
2020/11/10	8	71.23	6	72.93	71.80	2	25,039	0.01%
2020/11/09	3	70.60	17	71.44	71.70	-14	25,864	-0.05%
2020/11/06	4	68.23	13	70.68	68.00	-9	26,161	-0.03%
2020/11/05	3	69.30	5	68.94	69.00	-2	26,226	-0.01%
2020/11/04	1	68.20	1	66.70	68.40	0	26,856	0.00%
2020/11/03	1	66.90	4	67.30	67.30	-3	26,893	-0.01%
2020/11/02	2	66.10	5	66.00	66.10	-3	26,996	-0.01%
2020/10/30	4	67.55	2	68.40	67.30	2	27,133	0.01%
2020/10/29	2	65.60	4	67.25	68.00	-2	27,175	-0.01%
2020/10/28	13	68.49	0	0.00	68.10	13	27,176	0.05%
2020/10/27	7	70.24	2	71.20	70.10	5	27,215	0.02%
2020/10/26	6	70.82	10	71.43	70.70	-4	27,195	-0.01%
2020/10/23	4	69.25	12	69.33	69.60	-8	27,086	-0.03%
2020/10/22	3	67.63	0	0.00	68.00	3	27,254	0.01%
2020/10/21	2	69.55	1	69.30	68.60	1	27,374	0.00%
2020/10/20	6	69.23	2	69.70	69.20	4	27,694	0.01%
2020/10/19	0	0.00	4	69.93	70.40	-4	28,158	-0.01%
2020/10/16	8	68.83	6	68.97	68.10	2	28,794	0.01%
2020/10/15	28	72.23	20	71.30	70.00	8	29,137	0.03%
2020/10/14	52	72.26	44	73.89	74.50	8	28,840	0.03%
2020/10/13	2	68.90	0	0.00	69.90	2	28,733	0.01%
2020/10/12	5	69.70	11	69.47	69.80	-6	29,228	-0.02%
2020/10/08	3	68.27	2	68.85	68.00	1	29,995	0.00%
2020/10/07	0	0.00	8	68.61	69.20	-8	30,206	-0.03%
2020/10/06	3	68.13	8	68.48	68.40	-5	30,579	-0.02%
2020/10/05	1	67.60	0	0.00	68.00	1	31,163	0.00%
2020/09/30	6	65.00	5	66.18	67.10	1	31,334	0.00%
2020/09/29	1	66.40	6	66.87	66.40	-5	31,472	-0.02%
2020/09/28	3	65.30	3	64.60	65.00	0	31,283	0.00%
2020/09/25	16	66.04	13	65.80	65.20	3	31,030	0.01%
2020/09/24	9	66.72	1	68.20	65.30	8	30,665	0.03%
2020/09/23	2	71.05	6	71.52	71.00	-4	30,315	-0.01%
2020/09/22	4	69.30	12	69.35	68.70	-8	29,766	-0.03%
2020/09/21	5	68.70	13	69.21	68.40	-8	29,502	-0.03%
2020/09/18	5	67.52	1	68.70	67.30	4	29,308	0.01%
2020/09/17	7	68.24	9	68.16	67.60	-2	29,221	-0.01%
2020/09/16	0	0.00	2	67.00	66.40	-2	28,932	-0.01%
2020/09/15	3	65.67	3	65.80	65.30	0	28,897	0.00%
2020/09/14	1	64.60	2	64.00	64.60	-1	28,820	0.00%
2020/09/11	6	62.65	10	63.49	62.50	-4	28,735	-0.01%
2020/09/10	10	65.31	7	64.64	64.10	3	28,654	0.01%
2020/09/08	9	65.71	10	64.30	65.00	-1	28,407	0.00%
2020/09/07	12	67.02	7	66.51	66.20	5	28,177	0.02%
2020/09/04	29	68.59	33	67.92	68.10	-4	28,119	-0.01%
2020/09/03	25	69.01	17	67.72	67.10	8	27,748	0.03%
2020/09/02	5	67.42	15	66.99	67.80	-10	27,642	-0.04%
2020/09/01	15	67.24	5	67.30	67.20	10	27,412	0.04%
2020/08/31	21	68.65	27	68.52	70.20	-6	27,002	-0.02%
2020/08/28	23	64.69	8	65.05	64.60	15	26,195	0.06%
2020/08/27	13	67.87	15	68.99	67.40	-2	25,895	-0.01%
2020/08/26	10	68.49	5	68.50	67.70	5	25,662	0.02%
2020/08/25	11	66.62	36	67.02	68.50	-25	25,463	-0.10%
2020/08/24	26	65.45	11	65.92	64.70	15	24,705	0.06%
2020/08/21	27	62.39	36	63.05	63.80	-9	24,012	-0.04%
2020/08/20	61	62.68	50	60.71	58.50	11	23,083	0.05%
2020/08/19	21	60.67	21	59.65	62.90	0	21,579	0.00%
2020/08/18	5	56.72	3	56.70	57.20	2	20,906	0.01%
2020/08/17	9	56.97	2	56.50	56.50	7	20,757	0.03%
2020/08/14	31	55.99	25	56.25	56.60	6	20,204	0.03%
2020/08/13	8	54.25	22	55.11	55.60	-14	19,182	-0.07%
2020/08/12	17	48.66	22	49.97	50.60	-5	18,005	-0.03%
2020/08/11	5	46.26	1	47.00	46.05	4	17,380	0.02%
2020/08/10	3	49.27	13	49.93	47.20	-10	17,219	-0.06%
2020/08/07	5	47.14	3	47.00	47.05	2	16,564	0.01%
2020/08/06	1	46.85	1	46.35	46.55	0	16,500	0.00%
2020/08/05	6	46.78	11	46.74	47.30	-5	16,438	-0.03%
2020/08/04	6	45.35	1	45.10	45.30	5	16,386	0.03%
2020/08/03	11	45.94	0	0.00	45.85	11	16,611	0.07%
2020/07/31	0	0.00	1	47.00	47.20	-1	16,589	-0.01%
2020/07/30	7	46.39	1	46.60	46.25	6	16,571	0.04%
2020/07/29	2	46.85	5	47.37	46.20	-3	16,763	-0.02%
2020/07/28	6	46.70	22	47.26	46.00	-16	16,880	-0.09%
2020/07/27	6	47.59	6	47.62	47.95	0	16,831	0.00%
2020/07/24	3	49.93	0	0.00	48.55	3	16,843	0.02%
2020/07/23	9	51.98	5	52.40	50.90	4	16,970	0.02%
2020/07/22	11	49.99	23	50.53	52.30	-12	16,677	-0.07%
2020/07/21	15	48.72	0	0.00	48.30	15	16,103	0.09%
2020/07/20	0	0.00	5	46.29	46.90	-5	15,716	-0.03%
2020/07/17	1	46.70	36	46.83	46.45	-35	15,672	-0.22%
2020/07/16	31	46.59	14	46.61	47.45	17	15,488	0.11%
2020/07/15	24	46.94	17	46.82	45.20	7	15,185	0.05%
2020/07/14	6	44.82	32	44.75	45.00	-26	14,389	-0.18%
2020/07/13	14	43.86	6	44.10	45.40	8	14,459	0.06%
2020/07/10	30	43.84	16	44.23	42.00	14	14,131	0.10%
2020/07/09	8	42.61	22	43.01	43.15	-14	13,294	-0.11%
2020/07/08	12	42.07	13	42.03	42.60	-1	12,977	-0.01%
2020/07/07	10	40.70	5	40.60	40.60	5	12,567	0.04%
2020/07/06	0	0.00	10	41.40	41.35	-10	12,500	-0.08%
2020/07/03	16	40.83	0	0.00	40.85	16	12,477	0.13%
2020/07/02	6	41.80	1	41.85	41.85	5	12,472	0.04%
2020/07/01	0	0.00	13	42.65	42.45	-13	12,266	-0.11%
2020/06/30	1	41.35	5	41.61	41.75	-4	12,036	-0.03%
2020/06/24	4	40.86	3	41.05	40.95	1	11,969	0.01%
2020/06/23	3	41.25	2	41.83	41.25	1	11,948	0.01%
2020/06/22	5	41.66	4	42.08	41.25	1	11,901	0.01%
2020/06/19	6	41.69	6	41.48	41.35	0	11,909	0.00%
2020/06/17	0	0.00	1	41.20	40.95	-1	12,031	-0.01%
2020/06/16	1	39.95	0	0.00	40.70	1	12,087	0.01%
2020/06/12	0	0.00	10	38.90	39.30	-10	12,463	-0.08%
2020/06/11	5	39.75	0	0.00	39.75	5	12,588	0.04%
2020/06/10	1	41.30	12	41.30	41.70	-11	12,541	-0.09%
2020/06/09	24	41.65	22	41.31	41.00	2	12,650	0.02%
2020/06/08	0	0.00	15	41.07	40.85	-15	12,472	-0.12%
2020/06/05	1	40.80	2	41.05	40.90	-1	12,897	-0.01%
2020/06/04	13	40.88	31	41.39	40.85	-18	13,067	-0.14%
2020/06/03	23	41.93	1	42.05	42.10	22	13,037	0.17%
2020/06/02	23	41.45	27	41.50	41.70	-4	12,930	-0.03%
2020/06/01	17	40.05	5	40.37	40.55	12	12,683	0.09%
2020/05/28	7	38.61	16	39.08	38.60	-9	12,399	-0.07%
2020/05/27	0	0.00	11	37.95	37.60	-11	12,113	-0.09%
2020/05/26	26	37.83	28	38.21	37.90	-2	12,229	-0.02%
2020/05/25	8	36.81	5	36.98	37.55	3	12,468	0.02%
2020/05/22	24	38.18	1	39.00	37.35	23	12,402	0.19%
2020/05/21	1	39.35	40	39.01	39.50	-39	12,280	-0.32%
2020/05/20	2	37.35	1	37.85	37.80	1	12,207	0.01%
2020/05/19	1	37.85	0	0.00	37.20	1	12,193	0.01%
2020/05/18	47	37.07	24	36.96	36.95	23	12,157	0.19%
2020/05/15	8	38.47	0	0.00	38.40	8	12,003	0.07%
2020/05/14	9	39.71	5	40.15	39.15	4	11,890	0.03%
2020/05/13	1	40.65	0	0.00	40.55	1	11,850	0.01%
2020/05/12	8	40.28	0	0.00	40.55	8	12,061	0.07%
2020/05/11	0	0.00	5	40.66	40.85	-5	12,049	-0.04%
2020/05/08	11	41.63	1	40.70	40.70	10	11,921	0.08%
2020/05/07	6	41.54	14	41.75	41.95	-8	11,597	-0.07%
2020/05/06	2	41.70	0	0.00	41.50	2	11,546	0.02%
2020/05/05	13	42.38	7	42.29	42.00	6	11,485	0.05%
2020/05/04	8	41.61	13	41.53	41.80	-5	11,259	-0.04%
2020/04/30	1	40.40	10	41.07	40.80	-9	11,025	-0.08%
2020/04/29	13	39.97	1	40.80	40.30	12	10,904	0.11%
2020/04/28	21	39.83	19	40.12	39.75	2	10,784	0.02%
2020/04/27	0	0.00	13	38.31	38.65	-13	10,366	-0.13%
2020/04/24	57	37.33	85	37.45	37.30	-28	10,092	-0.28%
2020/04/23	5	36.96	10	37.36	36.60	-5	9,900	-0.05%
2020/04/22	25	35.47	24	36.69	36.95	1	9,717	0.01%
2020/04/21	26	35.81	12	37.25	35.70	14	9,526	0.15%
2020/04/20	8	37.08	12	36.87	37.50	-4	9,273	-0.04%
2020/04/17	5	36.50	26	35.59	35.25	-21	9,003	-0.23%
2020/04/16	141	35.23	112	36.04	35.10	29	8,806	0.33%	大買/大賣/
2020/04/15	1	33.25	8	33.32	33.75	-7	8,357	-0.08%
2020/04/14	0	0.00	5	32.50	32.60	-5	8,259	-0.06%
2020/04/13	12	32.50	2	32.10	32.10	10	8,284	0.12%
2020/04/10	14	32.02	2	32.25	32.15	12	8,352	0.14%
2020/04/09	19	31.86	3	32.10	31.75	16	8,484	0.19%
2020/04/08	0	0.00	2	32.25	32.50	-2	8,949	-0.02%
2020/04/07	2	32.88	1	33.15	32.80	1	8,900	0.01%
2020/04/06	4	30.66	4	31.11	31.30	0	8,739	0.00%
2020/03/31	0	0.00	9	29.99	30.15	-9	8,806	-0.10%
2020/03/30	0	0.00	42	29.25	29.95	-42	8,808	-0.48%
2020/03/27	26	29.88	4	29.98	29.00	22	8,801	0.25%
2020/03/26	3	29.68	3	29.15	30.10	0	8,744	0.00%
2020/03/25	21	29.77	20	29.93	29.55	1	8,716	0.01%
2020/03/24	20	29.53	1	29.75	29.10	19	8,576	0.22%
2020/03/23	2	28.40	7	27.71	28.55	-5	8,410	-0.06%
2020/03/20	6	28.18	5	28.01	28.40	1	8,459	0.01%
2020/03/19	11	26.30	2	27.75	25.85	9	8,513	0.11%
2020/03/18	5	28.29	3	28.55	27.50	2	8,237	0.02%
2020/03/17	2	27.80	2	28.03	27.00	0	8,057	0.00%
2020/03/16	2	29.33	1	30.45	28.75	1	7,850	0.01%
2020/03/13	1	29.00	9	30.28	30.20	-8	7,705	-0.10%
2020/03/12	10	32.55	22	32.86	32.20	-12	7,463	-0.16%
2020/03/11	12	36.03	12	35.78	34.50	0	7,255	0.00%
2020/03/10	0	0.00	6	34.63	35.15	-6	6,764	-0.09%
2020/03/09	14	34.02	5	34.20	32.45	9	6,540	0.14%
2020/03/05	1	33.90	1	34.15	34.10	0	6,383	0.00%
2020/03/03	5	33.45	0	0.00	33.00	5	6,295	0.08%
2020/02/27	18	34.87	17	33.00	33.00	1	6,202	0.02%
2020/02/24	5	32.76	5	32.95	33.00	0	5,674	0.00%
2020/02/19	10	34.83	2	34.80	34.75	8	5,557	0.14%
2020/02/17	4	34.95	0	0.00	34.55	4	5,624	0.07%
2020/02/14	0	0.00	2	34.80	34.95	-2	5,613	-0.04%
2020/02/13	8	35.13	3	35.97	35.00	5	5,576	0.09%
2020/02/12	0	0.00	5	34.10	33.80	-5	5,354	-0.09%
2020/02/11	6	33.59	1	33.45	33.55	5	5,358	0.09%
2020/02/10	1	33.40	5	32.55	33.20	-4	5,433	-0.07%
2020/02/07	5	33.30	5	33.60	33.05	0	5,485	0.00%
2020/02/06	1	34.20	0	0.00	34.00	1	5,502	0.02%
2020/02/05	5	33.60	0	0.00	33.75	5	5,462	0.09%
2020/02/04	2	33.60	4	33.99	34.00	-2	5,462	-0.04%
2020/01/31	0	0.00	2	34.20	34.15	-2	5,387	-0.04%
2020/01/30	5	36.20	0	0.00	36.00	5	5,441	0.09%
2020/01/15	1	40.05	0	0.00	40.00	1	5,982	0.02%
2020/01/14	13	40.13	0	0.00	40.10	13	6,268	0.21%
2020/01/13	2	39.30	7	39.73	39.70	-5	6,312	-0.08%
2020/01/10	15	39.25	7	39.16	39.15	8	6,470	0.12%
2020/01/08	31	39.22	80	39.53	39.20	-49	6,725	-0.73%
2020/01/07	1	39.50	9	39.87	39.65	-8	6,833	-0.12%
2020/01/06	2	39.95	1	40.05	39.90	1	7,035	0.01%
2020/01/03	9	41.66	3	41.93	41.25	6	7,078	0.08%
2020/01/02	71	42.99	17	43.61	42.75	54	7,238	0.75%
2019/12/31	1	41.95	0	0.00	41.65	1	7,322	0.01%
2019/12/30	0	0.00	10	40.80	41.00	-10	7,451	-0.13%
2019/12/27	6	41.49	1	41.45	41.35	5	7,669	0.07%
2019/12/26	13	42.50	6	42.23	42.00	7	7,832	0.09%
2019/12/25	2	41.85	2	41.95	41.70	0	7,730	0.00%
2019/12/24	1	41.55	10	41.52	41.65	-9	7,883	-0.11%
2019/12/23	8	41.30	8	41.38	41.25	0	7,908	0.00%
2019/12/20	4	41.19	1	41.15	41.15	3	7,907	0.04%
2019/12/19	7	40.80	9	40.61	40.80	-2	7,920	-0.03%
2019/12/17	3	41.33	3	41.28	40.50	0	8,126	0.00%
2019/12/16	30	41.07	23	41.27	41.00	7	8,033	0.09%
2019/12/05	3	39.55	4	39.41	39.40	-1	8,762	-0.01%
2019/12/04	0	0.00	1	39.20	39.10	-1	9,005	-0.01%
2019/12/03	10	39.30	9	39.40	39.50	1	9,121	0.01%
2019/12/02	1	39.00	3	38.75	39.00	-2	9,258	-0.02%
2019/11/29	11	40.05	10	40.45	39.65	1	9,350	0.01%
2019/11/28	0	0.00	8	39.75	39.65	-8	9,492	-0.08%
2019/11/27	2	39.90	0	0.00	39.90	2	9,802	0.02%
2019/11/25	3	40.25	21	40.30	40.05	-18	10,174	-0.18%
2019/11/22	2	39.75	0	0.00	39.70	2	10,423	0.02%
2019/11/21	0	0.00	2	39.90	40.05	-2	10,597	-0.02%
2019/11/15	2	41.15	0	0.00	40.95	2	12,525	0.02%
2019/11/14	2	39.90	2	40.25	40.10	0	12,677	0.00%
2019/11/12	2	40.60	2	40.95	41.05	0	13,248	0.00%
2019/11/08	6	41.56	8	41.49	41.55	-2	14,430	-0.01%
2019/11/07	2	41.00	0	0.00	41.05	2	14,941	0.01%
2019/11/06	8	43.00	0	0.00	42.00	8	15,631	0.05%
2019/11/01	2	41.50	0	0.00	41.55	2	16,260	0.01%
2019/10/31	5	42.21	3	41.78	41.70	2	16,596	0.01%
2019/10/29	10	41.99	5	42.39	41.95	5	17,608	0.03%
2019/10/28	3	43.37	1	43.50	43.10	2	18,339	0.01%
2019/10/25	3	43.70	7	43.61	43.35	-4	18,774	-0.02%
2019/10/24	0	0.00	5	43.74	44.10	-5	18,821	-0.03%
2019/10/23	10	43.57	12	43.43	43.00	-2	19,290	-0.01%
2019/10/22	10	43.87	8	43.78	43.70	2	20,332	0.01%
2019/10/21	4	42.90	6	43.20	43.15	-2	20,961	-0.01%
2019/10/18	9	43.62	8	43.26	43.30	1	21,070	0.00%
2019/10/17	7	43.09	6	43.09	43.05	1	21,110	0.00%
2019/10/16	19	43.46	18	42.81	42.75	1	21,209	0.00%
2019/10/15	4	43.40	5	43.21	42.65	-1	21,148	0.00%
2019/10/14	28	43.74	30	43.09	42.90	-2	21,185	-0.01%
2019/10/09	11	42.59	14	42.59	42.65	-3	21,276	-0.01%
2019/10/08	18	42.84	6	42.77	42.40	12	21,402	0.06%
2019/10/07	35	43.47	41	43.45	42.45	-6	21,383	-0.03%
2019/10/04	7	41.74	8	41.70	41.85	-1	20,979	0.00%
2019/10/03	30	41.56	43	41.51	41.90	-13	21,015	-0.06%
2019/10/02	8	40.08	12	40.30	41.10	-4	21,005	-0.02%
2019/10/01	11	38.79	0	0.00	39.00	11	21,123	0.05%
2019/09/27	2	37.90	1	38.05	38.00	1	21,298	0.00%
2019/09/26	5	39.45	0	0.00	39.40	5	21,422	0.02%
2019/09/25	21	40.69	0	0.00	40.55	21	21,920	0.10%
2019/09/24	3	41.52	52	41.81	41.10	-49	22,596	-0.22%
2019/09/23	0	0.00	3	41.58	41.45	-3	22,695	-0.01%
2019/09/20	67	41.58	15	41.72	41.45	52	22,956	0.23%
2019/09/19	13	40.93	11	40.81	40.80	2	23,402	0.01%
2019/09/18	8	40.98	12	40.88	40.85	-4	23,695	-0.02%
2019/09/17	7	40.76	6	41.33	40.70	1	23,761	0.00%
2019/09/16	9	42.57	9	42.60	42.55	0	23,913	0.00%
2019/09/12	3	42.93	3	42.85	42.85	0	24,520	0.00%
2019/09/11	9	42.42	8	42.61	42.45	1	25,611	0.00%
2019/09/10	6	42.42	11	42.30	42.00	-5	25,918	-0.02%
2019/09/09	35	43.61	33	42.60	42.65	2	25,965	0.01%
2019/09/06	4	43.30	18	43.29	43.25	-14	25,997	-0.05%
2019/09/05	19	42.59	11	42.31	42.30	8	25,903	0.03%
2019/09/04	4	41.63	14	41.75	42.15	-10	25,949	-0.04%
2019/09/03	3	41.55	3	41.35	41.30	0	26,333	0.00%
2019/09/02	26	42.29	23	41.97	42.45	3	26,674	0.01%
2019/08/30	21	41.96	11	42.14	42.20	10	26,552	0.04%
2019/08/29	5	43.15	4	43.09	43.05	1	26,357	0.00%
2019/08/28	7	43.52	7	43.64	42.90	0	26,289	0.00%
2019/08/27	22	44.38	24	44.81	43.70	-2	26,151	-0.01%
2019/08/26	27	44.00	31	43.87	44.00	-4	26,124	-0.02%
2019/08/23	34	45.33	26	45.04	44.90	8	26,066	0.03%
2019/08/22	72	45.89	51	45.20	44.85	21	25,859	0.08%
2019/08/21	29	43.31	46	43.34	44.55	-17	25,391	-0.07%
2019/08/20	42	43.89	42	43.54	42.80	0	25,310	0.00%
2019/08/19	11	43.60	9	43.55	43.55	2	25,354	0.01%
2019/08/16	28	43.66	24	43.81	43.45	4	25,543	0.02%
2019/08/15	12	43.21	14	42.93	42.90	-2	25,530	-0.01%
2019/08/14	104	45.21	122	43.84	43.75	-18	25,824	-0.07%	大買/大賣/
2019/08/13	133	43.59	125	43.69	43.70	8	25,797	0.03%	大買/大賣/
2019/08/12	49	43.18	59	42.75	42.40	-10	25,834	-0.04%
2019/08/08	36	41.31	55	41.84	42.30	-19	25,657	-0.07%
2019/08/07	39	39.81	23	39.47	39.20	16	25,226	0.06%
2019/08/06	6	38.86	5	39.22	39.05	1	25,345	0.00%
2019/08/05	5	38.41	4	38.94	38.90	1	25,307	0.00%
2019/08/02	15	39.46	5	39.09	39.10	10	25,515	0.04%
2019/08/01	27	41.07	36	40.74	40.80	-9	25,667	-0.04%
2019/07/31	9	40.16	8	40.43	40.60	1	25,540	0.00%
2019/07/30	32	42.80	8	42.71	40.95	24	25,754	0.09%
2019/07/29	13	46.54	28	45.75	45.45	-15	25,319	-0.06%
2019/07/26	5	45.40	6	45.23	45.30	-1	25,442	0.00%
2019/07/25	21	46.05	21	46.42	45.70	0	25,583	0.00%
2019/07/24	121	45.92	102	46.18	46.90	19	25,527	0.07%	大買/大賣/
2019/07/23	59	43.83	91	43.98	43.20	-32	24,542	-0.13%
2019/07/22	1	41.00	8	41.06	41.40	-7	23,868	-0.03%
2019/07/19	3	40.60	10	41.00	40.25	-7	23,885	-0.03%
2019/07/18	18	40.04	11	40.12	39.85	7	23,960	0.03%
2019/07/17	90	40.70	98	40.75	40.80	-8	24,172	-0.03%
2019/07/16	25	41.49	16	41.25	41.05	9	24,273	0.04%
2019/07/15	14	41.53	16	41.83	41.90	-2	25,003	-0.01%
2019/07/12	16	41.53	19	41.30	41.00	-3	25,090	-0.01%
2019/07/11	36	41.22	33	41.47	41.45	3	25,498	0.01%
2019/07/10	16	40.54	11	40.74	40.80	5	25,661	0.02%
2019/07/09	10	40.12	16	39.51	39.90	-6	26,240	-0.02%
2019/07/08	43	40.50	49	40.64	40.20	-6	26,796	-0.02%
2019/07/05	19	41.32	17	40.84	40.55	2	26,878	0.01%
2019/07/04	10	40.91	7	40.94	41.15	3	26,671	0.01%
2019/07/03	18	41.77	23	42.11	41.00	-5	26,902	-0.02%
2019/07/02	43	42.84	18	42.69	42.80	25	26,904	0.09%
2019/07/01	79	40.93	77	41.71	42.25	2	26,499	0.01%
2019/06/28	5	38.56	8	38.68	38.45	-3	26,440	-0.01%
2019/06/27	19	38.75	12	38.75	38.50	7	26,382	0.03%
2019/06/26	33	37.52	54	38.15	38.95	-21	26,184	-0.08%
2019/06/25	80	38.81	74	39.03	38.10	6	25,692	0.02%
2019/06/24	33	38.29	11	38.16	38.90	22	25,466	0.09%
2019/06/21	7	38.26	7	39.13	38.00	0	25,449	0.00%
2019/06/20	18	38.33	10	38.61	39.00	8	25,223	0.03%
2019/06/19	10	37.20	12	37.14	37.90	-2	25,180	-0.01%
2019/06/18	25	35.17	23	35.19	35.35	2	24,982	0.01%
2019/06/14	2	35.10	3	35.25	35.10	-1	24,735	0.00%
2019/06/13	3	35.90	13	35.93	35.95	-10	24,689	-0.04%
2019/06/12	2	35.80	14	35.66	35.55	-12	24,771	-0.05%
2019/06/11	17	36.17	15	36.15	36.15	2	24,897	0.01%
2019/06/10	16	35.12	39	34.91	35.90	-23	24,438	-0.09%
2019/06/06	0	0.00	3	32.70	32.80	-3	24,129	-0.01%
2019/06/05	3	33.32	3	33.00	32.30	0	24,125	0.00%
2019/06/04	25	32.46	0	0.00	32.45	25	24,182	0.10%
2019/06/03	2	32.98	0	0.00	32.70	2	24,303	0.01%
2019/05/31	21	33.33	24	33.25	33.60	-3	24,420	-0.01%
2019/05/30	25	32.60	25	32.59	32.55	0	24,453	0.00%
2019/05/29	7	31.87	11	31.77	32.30	-4	24,765	-0.02%
2019/05/28	72	32.84	57	32.97	32.60	15	25,141	0.06%
2019/05/27	2	32.13	2	32.40	32.50	0	25,170	0.00%
2019/05/24	55	33.57	51	33.07	32.20	4	25,386	0.02%
2019/05/23	82	32.88	63	32.83	32.95	19	25,066	0.08%
2019/05/22	31	34.65	49	34.90	34.25	-18	24,779	-0.07%
2019/05/21	28	35.01	16	35.19	35.60	12	24,518	0.05%
2019/05/20	4	34.85	4	35.43	34.35	0	24,024	0.00%
2019/05/17	11	38.40	8	37.19	36.00	3	23,691	0.01%
2019/05/16	8	40.55	0	0.00	39.70	8	23,149	0.03%
2019/05/15	1	42.95	23	42.79	41.95	-22	22,880	-0.10%
2019/05/14	32	42.15	1	41.35	42.50	31	22,821	0.14%
2019/05/13	0	0.00	5	41.10	40.10	-5	22,711	-0.02%
2019/05/10	8	40.41	18	39.95	40.80	-10	22,735	-0.04%
2019/05/09	29	40.98	16	41.12	40.00	13	22,433	0.06%
2019/05/08	29	42.59	26	42.54	42.65	3	21,888	0.01%
2019/05/07	34	44.89	28	44.61	42.85	6	21,520	0.03%
2019/05/06	1	44.30	3.6	43.48	44.40	-2.6	20,771	-0.01%
2019/05/03	7	44.44	11	44.11	44.05	-4	20,311	-0.02%
2019/05/02	1	42.85	8	43.06	42.85	-7	19,694	-0.04%
2019/04/30	6	41.00	25	41.97	42.80	-19	19,425	-0.10%
2019/04/29	2	39.00	2	40.20	40.00	0	18,879	0.00%
2019/04/26	3	39.97	8	39.68	39.80	-5	18,621	-0.03%
2019/04/25	2	40.78	7	40.36	41.20	-5	18,384	-0.03%
2019/04/24	16	41.29	22	41.13	40.70	-6	18,213	-0.03%
2019/04/23	16.2	40.49	11	40.07	40.30	5.2	17,968	0.03%
2019/04/22	7	41.60	7	41.91	41.75	0	17,814	0.00%
2019/04/19	18	42.81	7	43.83	42.00	11	17,647	0.06%
2019/04/18	10	42.66	11	42.60	42.80	-1	16,714	-0.01%
2019/04/17	27	43.49	20	43.33	43.25	7	16,338	0.04%
2019/04/16	17	41.69	7	41.39	41.50	10	15,775	0.06%
2019/04/15	11	42.36	18	41.65	42.90	-7	15,316	-0.05%
2019/04/12	40	39.39	55	39.30	39.15	-15	14,558	-0.10%
2019/04/11	3.6	37.01	44	36.94	37.00	-40.4	13,796	-0.29%
2019/04/10	35	35.50	24	35.68	35.80	11	13,578	0.08%
2019/04/09	37	36.72	9	36.47	36.00	28	13,459	0.21%
2019/04/08	15	36.82	4	36.71	36.70	11	13,052	0.08%
2019/04/03	8	35.65	2	36.18	35.70	6	12,792	0.05%
2019/04/02	18	36.41	41	36.54	35.50	-23	12,819	-0.18%
2019/04/01	6	34.69	7	34.91	34.95	-1	12,422	-0.01%
2019/03/29	5	34.20	0	0.00	34.20	5	12,350	0.04%
2019/03/28	5	33.80	5	33.80	34.55	0	12,263	0.00%
2019/03/27	1	35.35	12	34.77	34.65	-11	12,117	-0.09%
2019/03/26	5	34.40	0	0.00	34.40	5	12,030	0.04%
2019/03/25	15	35.37	12	35.23	35.20	3	11,929	0.03%
2019/03/22	13	36.28	9	35.49	35.20	4	11,773	0.03%
2019/03/21	9	34.52	31	34.88	36.45	-22	11,187	-0.20%
2019/03/20	0	0.00	2	33.35	33.15	-2	10,221	-0.02%
2019/03/19	16	33.14	11	33.37	32.60	5	10,131	0.05%
2019/03/18	5	32.20	0	0.00	32.80	5	9,959	0.05%
2019/03/15	2	32.55	6	32.35	32.00	-4	9,958	-0.04%
2019/03/14	11	33.67	4	33.73	33.35	7	9,769	0.07%
2019/03/13	6	32.65	8	32.54	32.90	-2	9,497	-0.02%
2019/03/12	2	32.65	0	0.00	32.35	2	9,430	0.02%
2019/03/11	5	32.00	2	32.38	32.75	3	9,247	0.03%
2019/03/08	5	32.13	4	32.35	32.40	1	9,305	0.01%
2019/03/07	5	32.26	3	32.87	31.70	2	9,212	0.02%
2019/03/06	2	32.93	3	32.67	32.55	-1	9,038	-0.01%
2019/03/05	13	33.02	0	0.00	32.50	13	8,940	0.15%
2019/03/04	8	34.38	4	34.69	34.60	4	8,668	0.05%
2019/02/27	12	33.79	35	33.20	33.65	-23	8,208	-0.28%
2019/02/26	7	32.96	7	32.71	32.65	0	7,623	0.00%
2019/02/25	2	32.05	7	31.30	32.60	-5	7,160	-0.07%
2019/02/22	0	0.00	15	29.82	29.65	-15	6,641	-0.23%
2019/02/20	4	30.05	2	29.90	29.85	2	6,526	0.03%
2019/02/19	2	29.90	1	30.10	30.10	1	6,514	0.02%
2019/02/18	2	30.10	5	29.86	30.35	-3	6,402	-0.05%
2019/02/15	10	29.15	5	29.25	28.95	5	6,161	0.08%
2019/02/14	2	28.75	3	28.87	28.70	-1	6,005	-0.02%
2019/02/13	10	28.73	31	28.76	29.10	-21	5,835	-0.36%
2019/02/12	15	27.64	27	27.95	27.70	-12	5,516	-0.22%
2019/02/11	7	26.41	7	26.03	26.95	0	5,120	0.00%
2019/01/30	1	25.20	5	25.65	25.05	-4	4,825	-0.08%
2019/01/25	7	25.14	0	0.00	25.05	7	4,631	0.15%
2019/01/22	12	26.15	1	25.20	25.20	11	4,570	0.24%
2019/01/16	0	0.00	5	25.60	25.55	-5	4,362	-0.11%
2019/01/14	20	27.21	9	26.37	26.20	11	4,274	0.26%
2019/01/11	0	0.00	6	25.90	26.40	-6	4,041	-0.15%
2019/01/10	1	25.85	1	25.75	25.75	0	3,931	0.00%
2019/01/04	1	24.60	1	24.10	24.20	0	3,713	0.00%
2019/01/03	0	0.00	1	25.45	24.95	-1	3,699	-0.03%
2019/01/02	8	25.61	0	0.00	25.65	8	3,744	0.21%
2018/12/27	1	25.00	2	25.30	24.75	-1	3,635	-0.03%
2018/12/26	8	25.79	8	25.13	24.65	0	3,569	0.00%
2018/12/25	3	25.28	5	26.02	25.50	-2	3,481	-0.06%
2018/12/24	13	25.96	19	26.11	26.30	-6	3,306	-0.18%
2018/12/22	1	25.00	1	24.80	25.15	0	3,061	0.00%
2018/12/21	0	0.00	10	23.50	24.10	-10	3,010	-0.33%
2018/12/19	1	24.35	2	24.55	24.25	-1	3,053	-0.03%
2018/12/18	12	24.21	11	24.60	24.30	1	3,002	0.03%
2018/12/17	11	24.92	0	0.00	24.75	11	2,934	0.37%
2018/12/14	0	0.00	1	25.15	25.10	-1	2,794	-0.04%
2018/12/12	0	0.00	17	24.31	24.25	-17	2,699	-0.63%
2018/12/11	19	24.21	3	24.43	24.10	16	2,677	0.60%
2018/12/10	9	24.18	10	24.36	24.55	-1	2,628	-0.04%
2018/12/07	5	23.70	0	0.00	24.40	5	2,518	0.20%
2018/12/06	3	23.08	0	0.00	23.35	3	2,449	0.12%
2018/12/05	0	0.00	25	23.83	24.50	-25	2,391	-1.05%
2018/12/04	5	24.40	0	0.00	24.35	5	2,368	0.21%
2018/12/03	23	24.88	6	24.94	24.90	17	2,341	0.73%
2018/11/30	0	0.00	12	22.88	23.25	-12	2,190	-0.55%
2018/11/29	10	22.80	0	0.00	22.65	10	2,087	0.48%
2018/11/28	5	22.65	0	0.00	22.50	5	2,059	0.24%
2018/11/26	0	0.00	5	21.60	21.50	-5	2,336	-0.21%
2018/11/22	0	0.00	10	22.03	21.60	-10	2,481	-0.40%
2018/11/21	5	21.78	0	0.00	21.85	5	2,486	0.20%
2018/11/19	5	21.85	5	22.00	22.80	0	2,428	0.00%
2018/11/16	13	22.13	3	21.75	21.90	10	2,370	0.42%
2018/11/01	0	0.00	10	21.40	21.55	-10	2,552	-0.39%
2018/10/30	10	20.80	0	0.00	20.60	10	2,544	0.39%
2018/10/23	2	21.15	0	0.00	21.10	2	2,624	0.08%
2018/10/17	1	22.25	0	0.00	22.35	1	2,703	0.04%
2018/10/12	1	22.25	0	0.00	22.45	1	2,691	0.04%
2018/10/11	10	22.95	1	23.00	22.95	9	2,724	0.33%
2018/10/09	5	26.15	0	0.00	25.45	5	2,708	0.18%
2018/10/08	1	25.90	1	26.15	26.15	0	2,631	0.00%
2018/10/03	1	27.65	0	0.00	27.55	1	2,591	0.04%
2018/10/01	0	0.00	1	28.05	28.05	-1	2,591	-0.04%
2018/09/27	0	0.00	6	26.78	26.75	-6	2,543	-0.24%
2018/09/26	3	27.92	5	28.00	27.95	-2	2,481	-0.08%
2018/09/25	1	27.85	0	0.00	27.90	1	2,447	0.04%
2018/09/21	5	28.00	0	0.00	28.00	5	2,424	0.21%
2018/09/12	0	0.00	1	27.60	27.60	-1	2,485	-0.04%
2018/09/11	1	27.25	3	27.67	27.60	-2	2,653	-0.08%
2018/09/10	2	27.10	0	0.00	27.05	2	2,687	0.07%
2018/09/07	1	27.60	0	0.00	27.70	1	2,691	0.04%
2018/09/03	3	29.43	2	28.95	28.60	1	2,875	0.03%
2018/08/31	2	28.85	3	28.87	29.25	-1	2,797	-0.04%
2018/08/29	3	28.30	2	28.70	28.40	1	2,701	0.04%
2018/08/28	0	0.00	2	28.05	28.00	-2	2,668	-0.07%
2018/08/21	0	0.00	1	27.00	27.05	-1	3,187	-0.03%
2018/08/20	1	26.75	1	27.30	26.90	0	3,207	0.00%
2018/08/17	1	27.65	0	0.00	27.45	1	3,245	0.03%
2018/08/16	0	0.00	1	26.45	27.10	-1	3,218	-0.03%
2018/08/13	1	27.55	0	0.00	27.70	1	3,268	0.03%
2018/08/10	2	29.25	2	29.15	29.15	0	3,206	0.00%
2018/08/01	1	29.60	1	29.50	29.30	0	3,200	0.00%
2018/07/30	0	0.00	6	28.68	28.50	-6	3,174	-0.19%
2018/07/27	7	29.17	6	29.14	29.00	1	3,150	0.03%
2018/07/24	0	0.00	4	27.65	27.65	-4	3,049	-0.13%
2018/07/18	0	0.00	1	28.30	28.25	-1	3,068	-0.03%
2018/07/10	1	28.25	0	0.00	27.70	1	3,014	0.03%
2018/06/26	1	29.30	3	28.97	29.00	-2	3,000	-0.07%
2018/06/22	1	29.75	2	29.85	29.80	-1	2,994	-0.03%
2018/06/21	0	0.00	1	30.35	30.35	-1	2,983	-0.03%
2018/06/20	10	30.54	8	30.19	29.60	2	2,984	0.07%
2018/06/19	1	29.90	0	0.00	30.20	1	2,875	0.03%
2018/06/14	16	30.59	16	30.81	30.60	0	2,873	0.00%
2018/06/12	0	0.00	2	31.00	31.35	-2	2,876	-0.07%
2018/06/11	0	0.00	5	31.15	31.20	-5	2,812	-0.18%
2018/06/08	14	32.00	8	31.97	31.65	6	2,811	0.21%
2018/06/07	0	0.00	1	31.80	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	2	31.75	31.40	-2	2,640	-0.08%
2018/06/05	2	30.90	0	0.00	31.20	2	2,628	0.08%
2018/06/04	13	32.04	100	31.50	31.65	-87	2,549	-3.41%
2018/06/01	104	30.33	3	29.93	30.30	101	2,257	4.47%	大買/鉅額交易
2018/05/30	2	28.45	2	28.80	28.90	0	2,151	0.00%
2018/05/29	2	28.83	0	0.00	28.75	2	2,157	0.09%
2018/05/10	10	28.46	0	0.00	28.50	10	2,502	0.40%
2018/04/26	1	26.10	0	0.00	26.10	1	2,923	0.03%
2018/04/12	0	0.00	15	28.67	28.60	-15	3,375	-0.44%
2018/04/11	0	0.00	2	28.90	28.80	-2	3,421	-0.06%
2018/04/09	0	0.00	1	28.95	28.85	-1	3,713	-0.03%
2018/03/30	6	30.25	0	0.00	29.90	6	4,279	0.14%
2018/03/29	0	0.00	2	29.35	29.10	-2	4,356	-0.05%
2018/03/28	0	0.00	3	29.25	29.00	-3	4,469	-0.07%
2018/03/23	0	0.00	15	29.25	29.00	-15	4,671	-0.32%
2018/03/22	10	30.60	0	0.00	30.30	10	4,828	0.21%
2018/03/21	1	30.80	5	30.80	30.50	-4	4,818	-0.08%
2018/03/19	4	30.20	0	0.00	30.35	4	5,214	0.08%
2018/03/16	12	30.62	1	30.90	30.25	11	5,265	0.21%
2018/03/15	5	30.90	0	0.00	30.80	5	5,355	0.09%
2018/03/14	5	30.72	0	0.00	30.70	5	5,500	0.09%
2018/03/13	0	0.00	1	30.20	30.20	-1	5,568	-0.02%
2018/03/05	0	0.00	1	29.90	29.50	-1	7,613	-0.01%
2018/03/02	3	29.70	0	0.00	29.70	3	8,532	0.04%
2018/02/27	1	29.65	1	30.25	29.55	0	9,780	0.00%
2018/02/23	4	29.34	3	29.48	29.70	1	11,142	0.01%
2018/02/07	0	0.00	1	28.15	27.65	-1	11,184	-0.01%
2018/02/06	1	28.65	0	0.00	27.00	1	11,193	0.01%
2018/02/05	2	29.60	0	0.00	29.85	2	11,112	0.02%
2018/02/01	2	30.90	2	30.60	30.55	0	11,193	0.00%
2018/01/31	3	30.60	2	30.93	30.95	1	11,212	0.01%
2018/01/30	2	30.48	0	0.00	30.20	2	11,213	0.02%
2018/01/29	2	31.08	1	30.90	30.90	1	11,289	0.01%
2018/01/26	8	31.81	8	32.09	31.60	0	11,299	0.00%
2018/01/25	1	31.50	1	31.40	31.00	0	11,107	0.00%
2018/01/23	2	30.25	0	0.00	30.65	2	11,045	0.02%
2018/01/22	6	30.30	0	0.00	30.25	6	11,088	0.05%
2018/01/19	0	0.00	5	30.55	30.30	-5	11,475	-0.04%
2018/01/17	5	30.65	0	0.00	30.60	5	11,573	0.04%
2018/01/15	0	0.00	1	30.90	31.00	-1	11,592	-0.01%
2018/01/12	0	0.00	21	30.67	30.65	-21	11,600	-0.18%
2018/01/11	10	29.75	0	0.00	29.90	10	11,760	0.09%
2018/01/10	5	30.45	50	31.10	30.20	-45	11,766	-0.38%
2018/01/08	2	31.75	0	0.00	31.00	2	11,802	0.02%
2018/01/05	9	32.30	0	0.00	32.30	9	11,729	0.08%
2018/01/04	3	32.30	0	0.00	32.20	3	11,692	0.03%
2018/01/03	0	0.00	5	33.15	32.55	-5	11,661	-0.04%
2018/01/02	5	33.25	0	0.00	33.50	5	11,490	0.04%