奇鋐 (3017)-國票-北投券商分點個股進出

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
660
漲跌
▲10
漲幅
+1.54%
成交量
8,465張
產業
上市電腦週邊類股
1338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－國票-北投券商分點個股進出

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

國票-北投券商分點個股進出
國票-北投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
2024/05/22	0	0.00	0.1	654.00	660.00	-0.1	16,711	0.00%
2024/05/21	1.1	639.55	2.1	647.57	650.00	-1	16,800	-0.01%
2024/05/20	5.1	649.77	2	645.50	638.00	3.1	16,830	0.02%
2024/05/17	2.1	658.81	2	657.00	660.00	0.1	16,839	0.00%
2024/05/16	1.2	665.83	2.2	663.30	651.00	-1	16,884	-0.01%
2024/05/15	1.2	665.04	3.1	660.22	644.00	-2	16,784	-0.01%
2024/05/14	2	627.46	2	632.50	645.00	0	16,719	0.00%
2024/05/13	24.1	633.95	22	648.95	626.00	2.1	16,823	0.01%
2024/05/10	41.2	643.05	1	639.00	638.00	40.2	16,855	0.24%
2024/05/09	1.1	655.30	2	663.50	654.00	-0.9	17,255	-0.01%
2024/05/08	4	669.00	1	663.00	663.00	3	17,262	0.02%
2024/05/07	3	669.33	2	665.50	674.00	1	17,568	0.01%
2024/05/06	1	671.00	2	681.00	662.00	-1	17,471	-0.01%
2024/05/03	0	0.00	31	665.16	662.00	-31	17,273	-0.18%
2024/05/02	23	631.87	22	652.55	656.00	1	17,248	0.01%
2024/04/30	10	647.00	22	650.27	654.00	-12	17,183	-0.07%
2024/04/29	2	651.00	1	626.00	626.00	1	17,187	0.01%
2024/04/26	2	646.50	1	670.97	642.00	1	17,374	0.01%
2024/04/25	4	635.75	5	640.80	620.00	-1	17,079	-0.01%
2024/04/24	0	0.00	3.1	619.57	634.00	-3.1	16,953	-0.02%
2024/04/23	2	580.46	5	580.40	577.00	-3	17,056	-0.02%
2024/04/22	6.1	584.05	3	582.33	567.00	3.1	16,992	0.02%
2024/04/19	12	651.08	8	652.75	630.00	4	16,950	0.02%
2024/04/18	4	648.76	6	663.67	680.00	-2	16,936	-0.01%
2024/04/17	2	626.50	1	630.00	638.00	1	16,835	0.01%
2024/04/16	10	604.50	8	598.38	606.00	2	16,828	0.01%
2024/04/15	3	618.67	3	629.33	616.00	0	16,832	0.00%
2024/04/12	3	612.33	3.1	618.95	628.00	-0.1	16,897	0.00%
2024/04/11	1	586.00	3.1	587.77	584.00	-2.1	16,653	-0.01%
2024/04/10	1.1	560.82	0	0.00	555.00	1.1	16,608	0.01%
2024/04/09	3	574.34	4.2	578.58	577.00	-1.2	16,586	-0.01%
2024/04/08	3	569.00	4	577.50	570.00	-1	16,528	-0.01%
2024/04/03	6	550.33	13	546.85	546.00	-7	16,589	-0.04%
2024/04/02	9	540.11	0	0.00	533.00	9	16,497	0.05%
2024/04/01	2	552.00	2	552.50	554.00	0	16,476	0.00%
2024/03/29	0	0.00	0.1	556.00	546.00	-0.1	16,382	0.00%
2024/03/28	0.1	526.00	1	534.00	542.00	-0.9	16,272	-0.01%
2024/03/26	5.2	542.11	5	544.98	541.00	0.1	16,093	0.00%
2024/03/22	0	0.00	1	593.00	589.00	-1	15,868	-0.01%
2024/03/21	0	0.00	1	586.00	585.00	-1	15,767	-0.01%
2024/03/20	9	574.11	8	575.75	567.00	1	15,677	0.01%
2024/03/19	3.1	586.31	0	0.00	569.00	3.1	15,465	0.02%
2024/03/18	10	616.30	14	620.57	623.00	-4	15,226	-0.03%
2024/03/15	2	586.50	6.1	583.84	599.00	-4.1	15,013	-0.03%
2024/03/14	3.1	565.03	0	0.00	556.00	3.1	14,674	0.02%
2024/03/13	9	635.33	6	640.33	617.00	3	14,414	0.02%
2024/03/12	1	599.00	6	622.83	643.00	-5	13,964	-0.04%
2024/03/11	9	594.89	5	593.00	585.00	4	13,651	0.03%
2024/03/08	3	585.67	0	0.00	574.00	3	13,426	0.02%
2024/03/07	7	614.71	6	611.67	599.00	1	13,269	0.01%
2024/03/06	3	610.33	3	611.67	630.00	0	12,946	0.00%
2024/03/05	7	570.43	6	555.50	585.00	1	12,713	0.01%
2024/03/04	0	0.00	1	556.00	554.00	-1	12,560	-0.01%
2024/03/01	3	542.00	9	540.33	539.00	-6	12,472	-0.05%
2024/02/29	3	521.34	4.2	522.86	532.00	-1.2	12,399	-0.01%
2024/02/27	3	508.00	5	514.20	508.00	-2	12,167	-0.02%
2024/02/26	2.1	498.07	0	0.00	500.00	2.1	12,143	0.02%
2024/02/23	4	510.75	2	505.25	498.50	2	12,107	0.02%
2024/02/22	1	527.00	10	525.10	520.00	-9	12,045	-0.07%
2024/02/21	6.1	487.50	2	487.75	495.00	4.1	12,019	0.03%
2024/02/20	7	480.14	4	472.75	483.00	3	11,975	0.03%
2024/02/19	4	502.75	4	495.00	486.00	0	11,954	0.00%
2024/02/16	8	522.00	0.5	510.00	510.00	7.5	12,023	0.06%
2024/02/15	0	0.00	2	526.00	534.00	-2	12,017	-0.02%
2024/02/05	2	481.00	7	484.79	485.50	-5	11,947	-0.04%
2024/02/01	4	427.50	4	447.50	457.50	0	11,601	0.00%
2024/01/31	6	421.33	5	423.80	425.50	1	11,272	0.01%
2024/01/30	2	405.75	5	424.00	429.50	-3	11,110	-0.03%
2024/01/29	4	389.50	0	0.00	390.50	4	10,854	0.04%
2024/01/26	2	381.25	3	383.50	386.00	-1	10,868	-0.01%
2024/01/25	1	397.50	0	0.00	389.50	1	10,898	0.01%
2024/01/24	2	381.50	2	386.00	387.50	0	10,774	0.00%
2024/01/23	1	381.00	1.3	385.80	386.50	-0.3	10,805	0.00%
2024/01/22	5	367.42	5.4	368.58	380.50	-0.4	10,603	0.00%
2024/01/19	0	0.00	6	342.33	346.00	-6	10,366	-0.06%
2024/01/18	6	337.75	2	338.75	334.50	4	10,347	0.04%
2024/01/17	3	353.17	8	349.88	343.50	-5	10,285	-0.05%
2024/01/16	4	339.25	7	340.79	343.00	-3	10,244	-0.03%
2024/01/15	10	338.55	1	337.50	334.00	9	10,224	0.09%
2024/01/12	2	351.50	4	348.50	350.00	-2	10,164	-0.02%
2024/01/11	1	335.00	10.1	337.70	346.50	-9.1	9,909	-0.09%
2024/01/10	1	321.50	1	329.00	329.00	0	9,844	0.00%
2024/01/09	1	313.50	3.1	311.76	315.00	-2.1	9,708	-0.02%
2024/01/08	11.2	306.83	3	305.67	301.50	8.2	9,633	0.09%
2024/01/03	11	328.32	11	330.95	329.00	0	9,628	0.00%
2024/01/02	6	330.50	1	330.50	329.50	5	9,615	0.05%
2023/12/29	1	326.50	6.1	332.48	336.50	-5.1	9,631	-0.05%
2023/12/27	1	310.00	3.1	318.78	324.50	-2.1	9,478	-0.02%
2023/12/26	0	0.00	2	308.50	311.00	-2	9,542	-0.02%
2023/12/25	0	0.00	5	309.00	309.50	-5	9,822	-0.05%
2023/12/22	7	304.50	0	0.00	307.00	7	9,954	0.07%
2023/12/21	2	299.00	0	0.00	301.50	2	10,189	0.02%
2023/12/20	0	0.00	5.1	304.00	299.50	-5.1	10,278	-0.05%
2023/12/19	1	296.00	1	299.00	302.50	0	10,483	0.00%
2023/12/18	5.1	299.01	0	0.00	299.50	5.1	10,603	0.05%
2023/12/14	0	0.00	10	309.05	306.00	-10	10,986	-0.09%
2023/12/13	6	304.50	1	301.63	300.50	5	11,067	0.04%
2023/12/12	0	306.00	0	0.00	306.50	0	11,063	0.00%
2023/12/11	1	309.00	6	309.67	308.00	-5	11,153	-0.04%
2023/12/08	0	0.00	3.1	305.03	304.50	-3.1	11,191	-0.03%
2023/12/06	0	296.50	0.1	297.00	296.50	0	11,269	0.00%
2023/12/05	1.1	282.36	1	283.50	286.00	0.1	11,267	0.00%
2023/12/04	6	291.58	2.1	292.95	290.50	3.9	11,225	0.03%
2023/12/01	8	303.69	0	0.00	302.50	8	11,216	0.07%
2023/11/30	2.1	303.81	1	302.00	308.00	1.1	11,223	0.01%
2023/11/29	0	0.00	0.1	307.00	301.00	-0.1	11,179	0.00%
2023/11/28	1.1	297.00	1	302.00	300.50	0.1	11,199	0.00%
2023/11/27	5	303.50	2	304.75	298.00	3	11,295	0.03%
2023/11/21	2	335.00	1	327.50	327.00	1	11,394	0.01%
2023/11/20	0	0.00	4	322.88	329.50	-4	11,601	-0.03%
2023/11/17	1.1	318.59	1	317.50	318.00	0.1	11,533	0.00%
2023/11/15	1	319.50	0	0.00	313.50	1	11,587	0.01%
2023/11/14	1	328.50	1	324.00	325.00	0	11,556	0.00%
2023/11/13	1	313.00	1	317.00	318.50	0	11,586	0.00%
2023/11/10	2.1	316.93	0.1	320.00	314.50	2	11,647	0.02%
2023/11/09	2	319.00	1	316.50	316.50	1	11,745	0.01%
2023/11/08	2	316.25	7	318.07	313.00	-5	11,836	-0.04%
2023/11/07	4	309.50	2	310.00	311.00	2	11,949	0.02%
2023/11/06	2	302.75	1.1	306.45	315.00	0.9	12,182	0.01%
2023/11/02	0	0.00	3	295.00	299.50	-3	12,747	-0.02%
2023/11/01	0.1	284.00	0	0.00	285.50	0.1	13,055	0.00%
2023/10/30	1	300.00	1	297.50	298.50	0	13,521	0.00%
2023/10/27	1	298.00	1	297.00	296.50	0	13,680	0.00%
2023/10/25	8	314.63	2	318.00	313.00	6	14,064	0.04%
2023/10/24	1	303.50	1.1	300.68	318.00	-0.1	14,224	0.00%
2023/10/23	2	302.50	2	303.00	297.00	0	14,195	0.00%
2023/10/20	7	293.00	2	307.25	308.50	5	14,432	0.03%
2023/10/19	1	295.48	1	291.00	299.00	0	14,621	0.00%
2023/10/18	2.1	301.86	1	298.00	294.00	1.1	14,918	0.01%
2023/10/17	1	320.00	1	319.50	319.50	0	15,011	0.00%
2023/10/16	1	329.00	1	325.00	325.50	0	15,049	0.00%
2023/10/13	1	335.00	1	341.00	337.00	0	15,194	0.00%
2023/10/04	1	330.00	1	339.00	345.00	0	15,976	0.00%
2023/10/03	1	340.50	0	0.00	340.00	1	15,965	0.01%
2023/10/02	1	347.00	1	341.00	342.50	0	16,091	0.00%
2023/09/28	1	325.00	22	334.66	341.00	-21	16,017	-0.13%
2023/09/26	1	312.00	7	317.50	313.50	-6	15,995	-0.04%
2023/09/25	1	299.00	1	302.00	297.00	0	16,091	0.00%
2023/09/22	27.1	296.67	6	290.50	297.50	21.1	16,369	0.13%
2023/09/21	2	275.25	2	274.00	280.00	0	16,169	0.00%
2023/09/20	7	281.93	9	284.61	281.00	-2	16,119	-0.01%
2023/09/19	1	278.00	3.3	285.00	278.00	-2.3	16,033	-0.01%
2023/09/18	9	301.33	3	299.50	293.50	6	15,942	0.04%
2023/09/14	3	314.17	6	316.17	318.00	-3	16,122	-0.02%
2023/09/13	2	293.00	4	303.00	304.00	-2	16,333	-0.01%
2023/09/11	4	321.50	1	318.50	311.50	3	16,910	0.02%
2023/09/08	2	339.00	2	342.00	337.00	0	16,934	0.00%
2023/09/07	2	337.75	1	333.00	342.00	1	17,183	0.01%
2023/09/06	4	344.13	3	342.50	343.50	1	17,207	0.01%
2023/09/05	0	0.00	2	330.00	330.50	-2	17,309	-0.01%
2023/09/04	1	329.50	3	327.00	328.50	-2	17,401	-0.01%
2023/08/30	1	339.50	1	338.50	335.50	0	17,734	0.00%
2023/08/25	6	359.83	2	364.00	354.00	4	18,063	0.02%
2023/08/24	0	374.50	5.1	383.60	387.00	-5.1	17,950	-0.03%
2023/08/23	0	357.50	1	365.00	356.00	-1	17,909	-0.01%
2023/08/22	0	0.00	0	359.00	350.50	0	18,218	0.00%
2023/08/21	3	354.33	0	355.00	353.50	3	18,518	0.02%
2023/08/18	1	366.00	0	360.00	352.00	1	18,472	0.01%
2023/08/17	0	0.00	2.9	354.03	363.00	-2.9	18,342	-0.02%
2023/08/16	0	344.50	0	0.00	350.00	0	18,270	0.00%
2023/08/15	1	339.50	1	337.50	343.50	0	18,323	0.00%
2023/08/11	0	0.00	0.5	319.22	321.00	-0.5	18,409	0.00%
2023/08/10	3.1	316.15	1	324.00	314.50	2.1	18,368	0.01%
2023/08/09	0	0.00	4	360.50	349.00	-4	18,241	-0.02%
2023/08/08	2	359.50	2	356.00	358.00	0	17,976	0.00%
2023/08/07	4	346.00	4	351.00	349.50	0	17,883	0.00%
2023/08/04	3	321.50	2	318.35	338.00	1	17,657	0.01%
2023/08/02	1	337.00	1	315.00	315.50	0	17,537	0.00%
2023/08/01	2	325.75	2	328.50	328.00	0	17,424	0.00%
2023/07/31	4.1	352.90	4	332.38	322.00	0.1	17,773	0.00%
2023/07/28	4	340.13	3	347.00	352.00	1	17,986	0.01%
2023/07/27	1	343.00	3	351.69	340.00	-2	17,903	-0.01%
2023/07/26	0	0.00	0	351.00	343.50	0	17,910	0.00%
2023/07/25	1	350.00	2	351.50	340.50	-1	17,963	-0.01%
2023/07/24	13	345.96	2	343.25	344.00	11	17,926	0.06%
2023/07/21	4	335.50	8	316.28	339.00	-4	17,679	-0.02%
2023/07/20	4	307.25	4	308.88	308.50	0	17,321	0.00%
2023/07/19	2	290.25	2	294.00	291.50	0	17,096	0.00%
2023/07/18	5	289.90	12	292.58	293.00	-7	17,121	-0.04%
2023/07/17	16	285.66	8	286.31	285.00	8	17,009	0.05%
2023/07/14	6	292.83	9	294.94	293.50	-3	16,859	-0.02%
2023/07/13	13	294.16	17	302.59	288.00	-4	16,774	-0.02%
2023/07/12	6	287.25	8	291.50	287.50	-2	16,420	-0.01%
2023/07/11	9	281.33	8	283.50	283.50	1	16,252	0.01%
2023/07/10	4	273.75	5	276.10	273.00	-1	16,127	-0.01%
2023/07/07	5	271.70	4	277.75	270.00	1	16,187	0.01%
2023/07/06	3	272.67	1	278.00	273.50	2	16,032	0.01%
2023/07/05	7	283.79	0	0.00	280.50	7	15,958	0.04%
2023/07/04	4	291.99	1	294.00	292.00	3	15,805	0.02%
2023/07/03	1.1	290.11	1	292.50	293.00	0.1	15,627	0.00%
2023/06/30	0	0.00	4	262.50	271.00	-4	15,257	-0.03%
2023/06/29	0	0.00	24.5	245.52	246.50	-24.5	14,969	-0.16%
2023/06/26	0	0.00	0.3	245.00	250.00	-0.3	15,806	0.00%
2023/06/21	1	249.50	0	0.00	249.50	1	15,760	0.01%
2023/06/20	1	255.00	2	252.75	252.00	-1	16,021	-0.01%
2023/06/19	0	0.00	2	257.75	254.50	-2	16,419	-0.01%
2023/06/16	4	242.25	4	244.00	247.00	0	16,302	0.00%
2023/06/15	4	233.13	6	232.50	237.00	-2	16,089	-0.01%
2023/06/14	3	220.83	4	222.63	224.00	-1	15,750	-0.01%
2023/06/13	2	214.50	5	217.90	219.50	-3	15,654	-0.02%
2023/06/12	0	0.00	1	206.00	205.50	-1	15,370	-0.01%
2023/06/09	1	209.00	1.9	210.02	209.50	-0.9	15,293	-0.01%
2023/06/07	0	0.00	11	208.32	208.00	-11	14,973	-0.07%
2023/06/06	0	0.00	6.2	204.10	203.50	-6.2	14,812	-0.04%
2023/06/05	4	194.00	55	199.26	200.00	-51	14,614	-0.35%
2023/06/02	64	204.73	15	202.73	202.00	49	14,364	0.34%
2023/06/01	0	0.00	6	203.25	207.00	-6	14,049	-0.04%
2023/05/31	7	200.06	7	197.36	197.50	0	13,851	0.00%
2023/05/30	3	201.67	4	203.00	201.50	-1	13,707	-0.01%
2023/05/29	3	206.17	5	207.90	206.00	-2	13,717	-0.01%
2023/05/26	11	202.86	23	207.11	208.00	-12	13,795	-0.09%
2023/05/25	6	197.58	21	199.12	197.50	-15	13,401	-0.11%
2023/05/24	0	0.00	38	183.71	187.00	-38	12,993	-0.29%
2023/05/22	31	181.98	0	0.00	182.50	31	12,861	0.24%
2023/05/19	0	0.00	5	187.00	184.00	-5	12,758	-0.04%
2023/05/18	4	181.38	14	185.79	186.00	-10	12,576	-0.08%
2023/05/16	1	173.00	0	0.00	175.50	1	12,170	0.01%
2023/05/15	2	171.50	0	0.00	171.00	2	11,977	0.02%
2023/05/12	4	174.00	4	177.50	177.50	0	11,896	0.00%
2023/05/11	1	179.00	0	0.00	174.50	1	11,760	0.01%
2023/05/10	5	178.70	5	178.50	178.50	0	11,609	0.00%
2023/05/08	1	184.50	0	0.00	181.50	1	11,312	0.01%
2023/05/05	1	182.00	0	0.00	181.00	1	11,073	0.01%
2023/05/04	6	174.25	6	175.50	175.50	0	10,617	0.00%
2023/05/03	0	0.00	1	164.00	163.00	-1	10,134	-0.01%
2023/05/02	0	0.00	5	159.30	166.00	-5	10,026	-0.05%
2023/04/28	4	154.00	24	156.33	157.50	-20	9,717	-0.21%
2023/04/27	5	150.70	4	152.63	153.50	1	9,459	0.01%
2023/04/26	0.1	145.00	1	141.50	146.00	-0.9	9,136	-0.01%
2023/04/25	1	138.50	0	0.00	141.50	1	9,007	0.01%
2023/04/24	4	146.13	0	0.00	144.00	4	8,916	0.04%
2023/04/21	0	0.00	0.1	145.50	143.00	-0.1	8,814	0.00%
2023/04/18	4	155.25	4	150.00	152.50	0	8,516	0.00%
2023/04/17	0	0.00	0.1	157.50	156.00	-0.1	8,347	0.00%
2023/04/14	0	0.00	60	152.00	153.00	-60	8,208	-0.73%
2023/04/13	0	0.00	1	150.00	149.50	-1	8,043	-0.01%
2023/04/12	1	155.50	2	154.25	154.50	-1	7,957	-0.01%
2023/04/11	13	147.88	13	149.50	149.50	0	7,732	0.00%
2023/04/10	0	0.00	0.1	146.69	148.50	-0.1	7,604	0.00%
2023/04/07	0	0.00	1	142.00	144.50	-1	7,470	-0.01%
2023/04/06	35	142.07	15	142.00	142.00	20	7,388	0.27%
2023/03/31	6	140.92	0	0.00	141.00	6	7,282	0.08%
2023/03/30	20	143.10	20	142.00	142.00	0	7,269	0.00%
2023/03/29	61	142.59	19	142.50	142.50	42	7,205	0.58%
2023/03/28	7	143.14	15	143.23	142.00	-8	6,912	-0.12%
2023/03/27	0.1	151.50	1	141.00	148.50	-0.9	6,662	-0.01%
2023/03/24	7	138.71	1	140.00	142.50	6	6,298	0.10%
2023/03/23	4.1	139.33	1	137.50	138.50	3.1	6,175	0.05%
2023/03/22	8	132.06	9	133.44	136.50	-1	5,757	-0.02%
2023/03/21	6	121.92	1	124.50	126.50	5	5,149	0.10%
2023/03/20	1	121.50	0	0.00	119.00	1	4,971	0.02%
2023/03/17	3	116.50	3	116.00	115.50	0	4,812	0.00%
2023/03/14	11	110.50	0	0.00	109.50	11	5,272	0.21%
2023/03/10	21	114.45	1	113.00	113.50	20	5,772	0.35%
2023/03/09	8	118.38	0	0.00	117.50	8	5,772	0.14%
2023/03/08	6	118.33	0	0.00	119.00	6	5,795	0.10%
2023/02/24	3	120.33	4	121.88	120.50	-1	6,042	-0.02%
2023/02/16	1	115.50	0	0.00	117.50	1	5,924	0.02%
2023/02/13	0	0.00	3	117.17	117.50	-3	5,961	-0.05%
2023/02/10	3	114.50	3	117.83	115.50	0	5,934	0.00%
2023/02/09	0	0.00	5	116.40	116.00	-5	5,894	-0.08%
2023/02/08	1	115.00	7	114.21	115.00	-6	5,839	-0.10%
2023/02/06	0	0.00	3	110.67	111.50	-3	5,778	-0.05%
2023/02/03	0	0.00	3	112.00	112.00	-3	5,698	-0.05%
2023/02/01	3	104.83	0	0.00	107.50	3	5,661	0.05%
2023/01/31	4	106.75	1	105.50	106.00	3	5,633	0.05%
2023/01/12	0	0.00	2	109.25	109.50	-2	5,908	-0.03%
2023/01/09	1	110.50	0	0.00	110.50	1	6,199	0.02%
2023/01/06	0	0.00	1	107.00	107.50	-1	6,241	-0.02%
2023/01/05	3	109.67	0	0.00	108.50	3	6,307	0.05%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/28	2	108.50	5	109.00	108.50	-3	7,231	-0.04%
2022/12/23	6	111.42	0	0.00	111.00	6	7,421	0.08%
2022/12/22	5	111.00	0	0.00	113.00	5	7,479	0.07%
2022/12/21	0	0.00	0	110.00	109.00	0	7,492	0.00%
2022/12/20	2	110.75	2	113.46	111.50	0	7,465	0.00%
2022/12/19	2	110.75	0	0.00	112.00	2	7,423	0.03%
2022/12/16	1	115.00	0	0.00	115.00	1	7,354	0.01%
2022/12/13	0	115.50	0	0.00	114.00	0	7,378	0.00%
2022/12/08	1	112.50	1	112.00	113.50	0	7,301	0.00%
2022/12/07	3	113.33	0	0.00	112.50	3	7,291	0.04%
2022/12/06	3	124.00	1	127.50	124.00	2	7,067	0.03%
2022/12/05	0	0.00	11.2	123.62	127.00	-11.2	6,830	-0.16%
2022/12/02	0	0.00	5	116.50	115.50	-5	6,412	-0.08%
2022/12/01	0	0.00	1.1	115.47	114.50	-1.1	6,418	-0.02%
2022/11/30	0.1	112.50	0	0.00	113.00	0.1	6,380	0.00%
2022/11/25	0	110.00	0	0.00	109.00	0	6,329	0.00%
2022/11/24	1	109.50	0	0.00	111.00	1	6,331	0.02%
2022/11/23	1	109.00	2	109.51	110.00	-1	6,288	-0.02%
2022/11/22	0	0.00	3	107.84	106.00	-3	6,203	-0.05%
2022/11/18	1	103.50	1	104.50	102.00	0	6,164	0.00%
2022/11/15	2	101.50	0	0.00	102.00	2	6,109	0.03%
2022/11/14	6	104.58	0	0.00	104.50	6	6,180	0.10%
2022/11/11	0	0.00	12.1	110.25	110.00	-12.1	6,032	-0.20%
2022/11/09	10	108.00	0	0.00	108.00	10	6,009	0.17%
2022/11/04	0	0.00	10	106.00	106.00	-10	6,176	-0.16%
2022/11/03	0	0.00	2	104.75	106.50	-2	6,505	-0.03%
2022/11/02	10	103.00	0	0.00	104.00	10	6,677	0.15%
2022/10/31	0	0.00	1	103.50	102.00	-1	7,005	-0.01%
2022/10/28	1	102.50	0	0.00	101.00	1	7,098	0.01%
2022/10/27	2	98.05	6	97.82	99.90	-4	7,025	-0.06%
2022/10/26	1	93.30	1	94.20	93.60	0	6,961	0.00%
2022/10/25	3	93.67	7	93.26	94.50	-4	7,021	-0.06%
2022/10/24	3	96.33	2	98.60	96.30	1	7,034	0.01%
2022/10/21	2	95.70	0	0.00	95.40	2	7,232	0.03%
2022/10/20	0	0.00	1	98.70	98.80	-1	7,298	-0.01%
2022/10/19	1	101.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	0	100.50	0	0.00	101.50	0	7,728	0.00%
2022/10/13	0.1	105.00	2	102.50	103.50	-1.9	7,679	-0.03%
2022/10/12	1	103.50	0	0.00	107.00	1	7,677	0.01%
2022/10/07	0.2	111.00	0	0.00	110.50	0.2	7,651	0.00%
2022/10/06	3	116.67	1	115.50	116.00	2	7,630	0.03%
2022/10/05	3	118.33	5.2	120.13	119.50	-2.2	7,570	-0.03%
2022/10/04	0	0.00	1	114.50	114.00	-1	7,428	-0.01%
2022/10/03	0	0.00	1	109.00	108.00	-1	7,618	-0.01%
2022/09/28	1	112.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	0	0.00	1	115.00	116.00	-1	7,948	-0.01%
2022/09/26	1	113.50	0	0.00	111.00	1	8,022	0.01%
2022/09/23	6	116.83	6	115.75	115.50	0	8,156	0.00%
2022/09/22	5	116.50	5	115.00	115.00	0	8,172	0.00%
2022/09/21	0	0.00	5	117.50	116.00	-5	8,174	-0.06%
2022/09/20	11	115.45	10	117.00	117.00	1	8,159	0.01%
2022/09/16	0.2	113.50	0	0.00	113.50	0.2	8,157	0.00%
2022/09/15	7	113.50	2	113.75	113.50	5	8,205	0.06%
2022/09/13	2	114.25	0	0.00	113.00	2	8,435	0.02%
2022/09/05	0	0.00	2.3	103.89	103.50	-2.3	8,586	-0.03%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/09/01	1	105.50	0	0.00	105.50	1	8,692	0.01%
2022/08/31	0	0.00	30	108.50	108.50	-30	8,743	-0.34%
2022/08/30	30	107.50	0	0.00	107.50	30	8,780	0.34%
2022/08/29	1	108.00	5	108.50	108.00	-4	8,954	-0.04%
2022/08/26	19	112.11	44	113.11	113.00	-25	8,986	-0.28%
2022/08/25	30	112.42	0	0.00	112.00	30	8,989	0.33%
2022/08/24	0	0.00	1	117.00	117.00	-1	8,989	-0.01%
2022/08/23	0	0.00	21	117.74	117.50	-21	9,067	-0.23%
2022/08/22	20	116.75	10	117.75	117.00	10	9,174	0.11%
2022/08/19	10	116.50	2	118.50	117.00	8	9,415	0.08%
2022/08/17	2	119.00	1	119.50	119.00	1	10,238	0.01%
2022/08/12	0	0.00	2	116.50	117.50	-2	10,695	-0.02%
2022/08/10	4	113.88	1	112.50	112.50	3	10,693	0.03%
2022/08/09	0	0.00	0.2	119.50	119.00	-0.2	10,339	0.00%
2022/08/08	1	115.50	0	0.00	118.00	1	10,169	0.01%
2022/08/04	0.4	114.00	0	0.00	113.00	0.4	9,857	0.00%
2022/08/02	0	0.00	1	113.00	115.00	-1	9,884	-0.01%
2022/08/01	2	114.50	0	0.00	115.50	2	9,904	0.02%
2022/07/29	0	0.00	3	118.50	118.00	-3	9,828	-0.03%
2022/07/28	1	113.50	1	118.00	117.00	0	9,825	0.00%
2022/07/26	0	0.00	3	114.00	114.00	-3	9,545	-0.03%
2022/07/25	0	0.00	8	110.88	112.50	-8	9,366	-0.09%
2022/07/21	1	104.00	1	104.50	105.50	0	9,142	0.00%
2022/07/18	2	102.50	6	104.00	104.00	-4	9,222	-0.04%
2022/07/14	0	0.00	1	100.50	101.00	-1	9,371	-0.01%
2022/07/12	1	96.90	0	0.00	96.00	1	9,385	0.01%
2022/07/11	0	0.00	50	96.22	98.40	-50	9,361	-0.53%
2022/07/08	1	94.90	52	93.87	96.10	-51	9,174	-0.56%
2022/07/07	20	80.22	21	83.94	87.40	-1	9,072	-0.01%
2022/07/06	1	83.50	0	0.00	82.60	1	8,964	0.01%
2022/07/05	0	0.00	1	86.20	87.20	-1	9,052	-0.01%
2022/07/04	0	0.00	4	85.45	85.30	-4	9,143	-0.04%
2022/06/28	1	99.00	1	98.70	98.60	0	9,461	0.00%
2022/06/27	0	0.00	41	97.16	99.90	-41	10,427	-0.39%
2022/06/22	41	92.86	0	0.00	92.60	41	11,371	0.36%
2022/06/21	1	97.90	0	0.00	98.10	1	11,436	0.01%
2022/06/20	0	0.00	0.6	100.50	98.00	-0.6	11,817	-0.01%
2022/06/17	0	0.00	10	103.00	103.00	-10	12,397	-0.08%
2022/06/16	12.3	107.76	43	108.78	103.50	-30.7	12,956	-0.24%
2022/06/15	0.1	106.50	0	0.00	106.00	0.1	13,337	0.00%
2022/06/10	20	104.50	0	0.00	105.00	20	14,157	0.14%
2022/06/09	21	105.48	0	0.00	105.00	21	14,408	0.15%
2022/06/08	1	107.00	3	107.33	107.50	-2	14,810	-0.01%
2022/06/07	29	107.34	0	0.00	108.00	29	15,523	0.19%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	5	113.50	5	112.00	112.00	0	16,055	0.00%
2022/06/01	0	0.00	6	113.75	112.50	-6	16,225	-0.04%
2022/05/31	23	112.93	1	113.00	113.00	22	16,439	0.13%
2022/05/30	10	113.50	0	0.00	114.50	10	16,554	0.06%
2022/05/27	50	113.50	0	0.00	113.50	50	16,680	0.30%
2022/05/26	3	117.33	1	118.00	117.00	2	16,551	0.01%
2022/05/25	3	111.00	1	115.50	118.00	2	16,330	0.01%
2022/05/24	1	109.00	0	0.00	109.00	1	16,110	0.01%
2022/05/23	2	110.50	1	113.00	112.00	1	16,307	0.01%
2022/05/20	0	0.00	7	111.93	109.50	-7	16,605	-0.04%
2022/05/19	1	109.00	1	109.50	111.00	0	16,725	0.00%
2022/05/18	0	0.00	5	109.00	109.00	-5	17,036	-0.03%
2022/05/17	6	104.92	0	0.00	105.00	6	17,376	0.03%
2022/05/13	1	104.00	1	105.00	105.00	0	17,601	0.00%
2022/05/11	1	103.50	0	0.00	103.50	1	18,072	0.01%
2022/05/09	0.2	102.00	0	0.00	101.00	0.2	18,376	0.00%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	1	107.50	3	109.00	108.00	-2	18,938	-0.01%
2022/05/04	4	105.00	0	0.00	105.00	4	19,012	0.02%
2022/05/03	1	105.00	0	0.00	106.00	1	19,277	0.01%
2022/04/28	5	102.40	0	0.00	103.50	5	20,507	0.02%
2022/04/27	1	102.00	2	101.95	104.00	-1	21,072	0.00%
2022/04/26	3	103.00	0	0.00	103.00	3	21,428	0.01%
2022/04/22	2	110.75	2	108.00	107.00	0	21,647	0.00%
2022/04/19	0	0.00	1	110.00	106.00	-1	21,257	0.00%
2022/04/15	1	109.00	0	0.00	104.50	1	20,972	0.00%
2022/04/13	4	106.00	0	0.00	105.50	4	20,946	0.02%
2022/04/12	0	0.00	1	108.50	105.50	-1	20,977	0.00%
2022/04/11	0	0.00	2	106.75	106.50	-2	20,947	-0.01%
2022/04/07	2	111.00	1	114.50	111.00	1	20,651	0.00%
2022/04/06	1	113.50	1	112.50	113.00	0	20,526	0.00%
2022/04/01	2	114.75	2	114.50	114.50	0	20,440	0.00%
2022/03/31	4	117.25	1	116.50	116.50	3	20,269	0.01%
2022/03/30	2	118.00	6	121.33	117.00	-4	19,995	-0.02%
2022/03/29	2	118.25	2	116.50	116.50	0	19,004	0.00%
2022/03/28	6	117.17	17	117.76	119.00	-11	18,706	-0.06%
2022/03/25	3	111.67	2	114.00	117.00	1	18,350	0.01%
2022/03/24	11	111.95	0	0.00	111.50	11	17,934	0.06%
2022/03/23	7	118.21	7	115.29	115.00	0	17,788	0.00%
2022/03/22	11	116.45	29	117.38	118.00	-18	17,269	-0.10%
2022/03/21	14	111.57	15	111.73	112.50	-1	16,587	-0.01%
2022/03/18	9	104.61	7.5	109.63	110.00	1.5	15,987	0.01%
2022/03/17	13	106.46	1	106.50	106.50	12	15,551	0.08%
2022/03/16	2	106.75	2	105.50	106.00	0	15,400	0.00%
2022/03/15	4	107.06	2	114.75	106.00	2	15,788	0.01%
2022/03/14	2.5	122.50	3	120.67	117.00	-0.5	15,461	0.00%
2022/03/11	1	123.50	3	121.33	122.50	-2	15,218	-0.01%
2022/03/10	4	119.00	4	119.50	119.50	0	14,819	0.00%
2022/03/09	1	108.50	8	114.00	116.00	-7	14,134	-0.05%
2022/03/08	3	106.17	1	110.50	105.50	2	13,742	0.01%
2022/03/07	0	0.00	2	108.25	105.50	-2	13,508	-0.01%
2022/03/04	2	114.00	1	115.00	113.00	1	13,440	0.01%
2022/03/02	2	107.50	0	0.00	108.50	2	13,178	0.02%
2022/03/01	6	110.33	0	0.00	111.00	6	13,077	0.05%
2022/02/25	1	114.00	0	0.00	110.00	1	13,177	0.01%
2022/02/24	1	114.00	2	112.50	113.00	-1	13,279	-0.01%
2022/02/23	2	115.00	0	0.00	114.50	2	13,465	0.01%
2022/02/21	6	110.08	0	0.00	110.00	6	13,121	0.05%
2022/02/18	1	111.00	2	110.25	114.00	-1	12,934	-0.01%
2022/02/17	2	107.50	2	110.25	112.50	0	12,625	0.00%
2022/02/16	0	0.00	1	104.50	103.00	-1	12,365	-0.01%
2022/02/15	1	105.00	0	0.00	103.00	1	12,811	0.01%
2022/02/14	1	106.50	1	106.00	105.50	0	13,044	0.00%
2022/02/11	2	107.50	3	107.67	106.00	-1	13,289	-0.01%
2022/02/10	9	103.00	2	102.25	104.00	7	13,683	0.05%
2022/02/09	1	103.00	15	102.93	106.00	-14	13,551	-0.10%
2022/02/08	12	98.17	1	100.00	101.50	11	13,291	0.08%
2022/02/07	5	94.28	0	0.00	95.40	5	12,990	0.04%
2022/01/26	1	92.80	1	90.80	92.80	0	12,748	0.00%
2022/01/25	4	93.10	0	0.00	92.30	4	12,853	0.03%
2022/01/24	10	95.82	1	95.00	95.00	9	12,721	0.07%
2022/01/21	3	98.97	3	99.87	99.20	0	12,384	0.00%
2022/01/20	6	94.85	6	96.95	98.00	0	11,863	0.00%
2022/01/19	1	95.70	12	94.29	95.70	-11	11,540	-0.10%
2022/01/18	7	90.63	6	92.12	91.20	1	11,474	0.01%
2022/01/17	1	88.60	1	88.90	89.20	0	11,991	0.00%
2022/01/13	1	86.20	0	0.00	86.10	1	13,178	0.01%
2022/01/12	0	0.00	1	86.40	87.00	-1	13,220	-0.01%
2022/01/11	0	0.00	4	87.98	86.90	-4	13,280	-0.03%
2022/01/10	0	0.00	1	87.60	87.40	-1	13,273	-0.01%
2022/01/07	2	86.45	0	0.00	86.30	2	13,285	0.02%
2022/01/06	1	88.20	1	88.10	89.50	0	13,263	0.00%
2022/01/05	1	89.40	3	89.90	90.20	-2	13,306	-0.02%
2022/01/04	1	90.10	1	89.00	88.80	0	13,290	0.00%
2022/01/03	0	0.00	3	89.90	89.00	-3	13,260	-0.02%
2021/12/30	1	88.20	0	0.00	88.20	1	13,268	0.01%
2021/12/28	1	88.30	0	0.00	87.70	1	13,504	0.01%
2021/12/27	0	0.00	1	87.60	87.50	-1	13,660	-0.01%
2021/12/17	3	87.60	1	88.70	86.90	2	15,701	0.01%
2021/12/14	1	86.60	0	0.00	87.00	1	16,959	0.01%
2021/12/13	0	0.00	2	88.35	89.10	-2	17,018	-0.01%
2021/12/10	2	88.15	0	0.00	87.80	2	16,987	0.01%
2021/12/09	5	93.88	4	94.60	88.70	1	16,870	0.01%
2021/12/08	0	0.00	6	89.32	89.30	-6	16,151	-0.04%
2021/12/07	1	87.80	0	0.00	87.60	1	16,191	0.01%
2021/12/03	0	0.00	1	88.00	87.70	-1	16,217	-0.01%
2021/12/02	5	86.74	1	86.30	86.00	4	16,447	0.02%
2021/12/01	0	0.00	3	89.23	88.50	-3	16,551	-0.02%
2021/11/30	1	88.30	1	88.80	88.40	0	16,673	0.00%
2021/11/29	0	0.00	1	84.20	86.50	-1	16,724	-0.01%
2021/11/26	2	85.05	0	0.00	85.40	2	16,819	0.01%
2021/11/25	5	86.08	4	85.90	85.80	1	16,717	0.01%
2021/11/24	10	88.14	6	87.53	87.30	4	16,584	0.02%
2021/11/23	0	0.00	2	90.25	89.50	-2	16,358	-0.01%
2021/11/22	13	88.58	8	88.51	88.40	5	15,994	0.03%
2021/11/19	4	87.60	4	87.45	87.60	0	15,509	0.00%
2021/11/18	1	84.20	0	0.00	83.50	1	15,085	0.01%
2021/11/15	1	80.80	0	0.00	81.20	1	14,880	0.01%
2021/11/12	1	84.00	1	81.60	81.50	0	14,743	0.00%
2021/11/11	2	90.65	2	90.70	89.40	0	14,245	0.00%
2021/11/10	1	87.20	1.1	87.67	88.40	-0.1	14,017	0.00%
2021/11/09	9	85.29	91	86.92	87.50	-82	13,647	-0.60%
2021/11/05	20	78.90	0	0.00	80.90	20	13,030	0.15%
2021/11/04	0	0.00	5	80.60	80.10	-5	13,254	-0.04%
2021/11/03	60	80.07	0	0.00	81.30	60	13,560	0.44%
2021/11/02	15	82.66	14	80.37	80.20	1	13,624	0.01%
2021/11/01	10	82.70	11	82.46	82.20	-1	13,410	-0.01%
2021/10/28	4	82.90	4	82.15	81.00	0	13,297	0.00%
2021/10/27	2	82.40	2	80.10	82.10	0	13,022	0.00%
2021/10/26	6	81.58	2	81.75	82.10	4	12,753	0.03%
2021/10/25	19	84.51	10	84.40	84.30	9	12,388	0.07%
2021/10/22	1	83.50	11	83.78	85.00	-10	11,636	-0.09%
2021/10/21	1	79.20	1	78.50	77.30	0	10,514	0.00%
2021/10/18	1	72.60	0	0.00	73.10	1	10,344	0.01%
2021/10/15	0	0.00	1	72.90	72.90	-1	10,439	-0.01%
2021/10/13	1	74.80	0	0.00	71.80	1	10,700	0.01%
2021/10/12	1	73.20	0	0.00	73.00	1	10,765	0.01%
2021/10/08	5	76.22	4	75.70	75.90	1	10,816	0.01%
2021/10/07	1	76.10	2	76.40	76.50	-1	10,886	-0.01%
2021/10/06	1	76.10	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	1	75.10	75.60	-1	11,232	-0.01%
2021/10/04	1	75.20	0	0.00	73.60	1	11,267	0.01%
2021/10/01	0	0.00	7	74.59	73.60	-7	11,609	-0.06%
2021/09/30	3.2	78.61	1	79.10	79.20	2.2	11,868	0.02%
2021/09/29	1	79.00	2	79.30	79.00	-1	11,895	-0.01%
2021/09/28	4	82.08	3.9	80.16	79.80	0.1	11,976	0.00%
2021/09/27	3	85.20	2	84.90	84.30	1	11,730	0.01%
2021/09/24	13	83.32	12	83.58	83.70	1	11,591	0.01%
2021/09/23	11	81.45	11	81.41	83.30	0	11,156	0.00%
2021/09/22	9	79.77	7	79.86	79.80	2	10,860	0.02%
2021/09/17	2	77.95	7	78.60	78.80	-5	10,794	-0.05%
2021/09/16	1	75.90	3	75.90	76.30	-2	10,785	-0.02%
2021/09/14	1	74.70	0	0.00	74.70	1	11,581	0.01%
2021/09/10	4	75.80	2	75.20	75.30	2	13,771	0.01%
2021/09/09	0	0.00	1	74.80	75.10	-1	14,436	-0.01%
2021/09/08	0	0.00	1	74.40	73.50	-1	14,454	-0.01%
2021/09/07	1	77.00	8	76.00	76.60	-7	14,388	-0.05%
2021/09/06	2	75.40	6	76.45	76.40	-4	14,153	-0.03%
2021/09/03	4	75.93	9	75.99	75.30	-5	14,045	-0.04%
2021/09/02	11	74.64	8	74.90	74.90	3	14,085	0.02%
2021/09/01	5	72.34	6	73.27	73.10	-1	14,587	-0.01%
2021/08/31	0	0.00	1	69.60	69.50	-1	15,460	-0.01%
2021/08/24	1	69.30	2	69.15	69.80	-1	16,100	-0.01%
2021/08/23	0	0.00	1	71.90	72.40	-1	16,291	-0.01%
2021/08/19	0	0.00	1	71.50	69.80	-1	16,604	-0.01%
2021/08/18	1	68.50	0	0.00	70.70	1	16,603	0.01%
2021/08/17	4	68.55	0	0.00	67.80	4	16,693	0.02%
2021/08/16	0	0.00	1	69.60	69.50	-1	16,721	-0.01%
2021/08/11	0	0.00	1	72.70	72.30	-1	16,658	-0.01%
2021/08/10	5	73.32	0	0.00	73.00	5	16,637	0.03%
2021/08/09	3	78.23	3	78.43	76.80	0	16,444	0.00%
2021/08/06	1	77.40	1	77.30	79.40	0	16,208	0.00%
2021/08/04	1	78.30	0	0.00	77.80	1	16,376	0.01%
2021/08/03	1	76.40	9	77.31	77.70	-8	16,493	-0.05%
2021/08/02	3	74.30	0	0.00	75.00	3	16,477	0.02%
2021/07/30	1	73.80	0	0.00	75.20	1	16,684	0.01%
2021/07/28	2	74.20	2	72.80	74.80	0	17,040	0.00%
2021/07/27	0	0.00	5	75.60	75.10	-5	17,077	-0.03%
2021/07/26	2	76.00	4	75.95	75.60	-2	17,193	-0.01%
2021/07/23	0	0.00	1	74.70	74.80	-1	17,292	-0.01%
2021/07/22	0	0.00	1	76.00	75.00	-1	17,352	-0.01%
2021/07/21	3	76.30	2	76.50	74.60	1	17,580	0.01%
2021/07/20	3	74.20	3	74.70	75.30	0	17,663	0.00%
2021/07/16	3	79.33	3	79.50	79.30	0	17,445	0.00%
2021/07/15	5	79.36	1	80.00	79.10	4	17,289	0.02%
2021/07/14	2	80.00	3	80.17	80.50	-1	17,237	-0.01%
2021/07/13	5	80.80	6	81.88	79.80	-1	17,153	-0.01%
2021/07/12	7	78.97	15	78.72	79.00	-8	16,887	-0.05%
2021/07/09	6	80.93	4	81.13	80.40	2	16,634	0.01%
2021/07/08	11	82.62	7	83.07	82.70	4	16,545	0.02%
2021/07/07	19	81.91	7	81.39	82.10	12	16,131	0.07%
2021/07/06	1	77.50	20	77.70	77.60	-19	15,659	-0.12%
2021/07/05	16	80.42	17	81.38	79.00	-1	15,786	-0.01%
2021/07/02	4	78.23	13	78.89	78.70	-9	15,915	-0.06%
2021/07/01	1	81.30	0	0.00	79.50	1	15,787	0.01%
2021/06/30	10	80.50	21	81.97	80.70	-11	15,668	-0.07%
2021/06/29	24	80.66	6	80.32	81.00	18	15,594	0.12%
2021/06/28	6	81.90	13	80.09	81.10	-7	15,419	-0.05%
2021/06/25	11	80.48	1	80.30	80.70	10	15,092	0.07%
2021/06/24	13	83.12	14	83.59	82.30	-1	14,843	-0.01%
2021/06/23	24	80.68	17	81.54	82.00	7	14,480	0.05%
2021/06/22	33	83.75	41	83.78	82.00	-8	14,077	-0.06%
2021/06/21	28	79.25	19	79.77	82.00	9	13,136	0.07%
2021/06/18	5	75.58	14	74.79	77.20	-9	12,122	-0.07%
2021/06/17	5	69.36	2	70.65	70.70	3	11,358	0.03%
2021/06/16	2	70.80	50	70.24	69.90	-48	11,289	-0.43%
2021/06/15	8	70.43	2	71.00	70.90	6	11,253	0.05%
2021/06/11	20	71.60	16	70.50	70.30	4	11,191	0.04%
2021/06/10	13	70.04	10	71.60	71.60	3	11,122	0.03%
2021/06/09	33	72.60	8	72.01	71.10	25	10,849	0.23%
2021/06/08	26	74.40	73	74.70	75.20	-47	10,195	-0.46%
2021/06/07	7	72.87	13	73.65	72.00	-6	9,144	-0.07%
2021/06/04	4	70.95	1	70.80	70.30	3	8,890	0.03%
2021/06/03	4	71.83	0	0.00	72.70	4	8,864	0.05%
2021/06/02	14	72.20	0	0.00	71.60	14	8,812	0.16%
2021/06/01	27	72.74	0	0.00	72.40	27	8,693	0.31%
2021/05/31	31	72.49	34	73.75	73.40	-3	8,592	-0.03%
2021/05/28	17	70.87	6	71.20	71.60	11	8,360	0.13%
2021/05/27	8	69.63	16	70.27	70.30	-8	8,232	-0.10%
2021/05/26	20	68.57	5	68.58	68.60	15	8,139	0.18%
2021/05/25	3	68.30	0	0.00	68.00	3	8,104	0.04%
2021/05/21	0	0.00	2	64.25	64.90	-2	7,908	-0.03%
2021/05/20	1	61.40	0	0.00	60.90	1	7,816	0.01%
2021/05/18	2	58.60	0	0.00	61.70	2	7,774	0.03%
2021/05/17	1	59.10	6	56.92	57.00	-5	7,724	-0.06%
2021/05/14	5	60.50	87	59.06	60.30	-82	7,623	-1.08%
2021/05/13	2	58.20	57	56.90	58.30	-55	7,523	-0.73%
2021/05/12	18	58.01	43	59.36	57.60	-25	7,390	-0.34%
2021/05/11	1	66.20	3	64.00	63.80	-2	7,200	-0.03%
2021/05/10	3	70.50	0	0.00	69.20	3	7,016	0.04%
2021/05/07	7	70.27	9	70.61	69.90	-2	6,945	-0.03%
2021/05/06	4	68.85	2	70.80	69.30	2	6,817	0.03%
2021/05/05	6	69.10	34	69.58	69.20	-28	6,649	-0.42%
2021/05/03	3	69.87	1	69.30	68.10	2	6,366	0.03%
2021/04/29	11	71.23	35	70.56	71.20	-24	6,258	-0.38%
2021/04/28	4	70.00	1	71.50	71.70	3	6,246	0.05%
2021/04/27	9	70.67	9	71.20	70.50	0	6,318	0.00%
2021/04/26	0	0.00	22	69.41	69.60	-22	6,166	-0.36%
2021/04/23	15	66.55	0	0.00	66.60	15	6,249	0.24%
2021/04/22	5	67.62	0	0.00	66.60	5	6,534	0.08%
2021/04/21	16	69.43	0	0.00	69.10	16	7,234	0.22%
2021/04/20	2	69.60	0	0.00	69.90	2	7,608	0.03%
2021/04/19	1	69.20	0	0.00	69.20	1	7,852	0.01%
2021/04/16	0	0.00	1	68.00	68.40	-1	7,881	-0.01%
2021/04/14	2	67.80	1	67.30	67.80	1	8,175	0.01%
2021/04/13	0	0.00	1	69.40	69.10	-1	8,190	-0.01%
2021/04/12	2	68.65	1	68.70	68.70	1	8,233	0.01%
2021/04/09	22	71.77	2	70.30	69.50	20	8,411	0.24%
2021/04/08	1	71.90	11	71.07	72.40	-10	8,130	-0.12%
2021/04/07	4	68.53	6	68.95	68.90	-2	7,746	-0.03%
2021/04/01	15	67.84	10	67.30	67.40	5	7,628	0.07%
2021/03/31	1	67.60	4	67.50	68.20	-3	7,490	-0.04%
2021/03/30	0	0.00	6	66.70	66.70	-6	7,394	-0.08%
2021/03/29	2	66.90	0	0.00	66.50	2	7,363	0.03%
2021/03/26	1	67.00	2	67.65	67.20	-1	7,317	-0.01%
2021/03/25	1	66.50	12	67.39	67.20	-11	7,256	-0.15%
2021/03/24	24	67.05	31	66.67	66.20	-7	7,234	-0.10%
2021/03/23	18	67.48	17	67.16	67.80	1	7,203	0.01%
2021/03/19	0	0.00	5	64.70	64.80	-5	7,195	-0.07%
2021/03/16	3	63.70	0	0.00	63.80	3	7,470	0.04%
2021/03/15	0	0.00	2	63.50	63.60	-2	7,609	-0.03%
2021/03/11	7	62.44	2	62.60	63.00	5	7,805	0.06%
2021/03/10	3	61.87	0	0.00	61.30	3	7,857	0.04%
2021/03/09	2	61.90	0	0.00	61.40	2	7,927	0.03%
2021/03/08	2	62.90	0	0.00	63.20	2	8,023	0.02%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	3	64.20	0	0.00	64.50	3	8,237	0.04%
2021/03/02	5	66.08	1	66.50	65.60	4	8,419	0.05%
2021/02/26	5	66.96	2	68.70	66.40	3	8,549	0.04%
2021/02/25	1	66.70	1	67.30	66.90	0	8,558	0.00%
2021/02/24	1	67.70	0	0.00	66.80	1	8,717	0.01%
2021/02/23	1	67.80	5	68.00	68.20	-4	9,257	-0.04%
2021/02/22	3	68.57	2	68.90	68.70	1	9,584	0.01%
2021/02/19	1	68.30	1	68.30	68.30	0	9,872	0.00%
2021/02/18	3	67.60	5	67.10	67.60	-2	10,254	-0.02%
2021/02/17	132	67.00	2	67.00	66.90	130	10,855	1.20%	大買/鉅額交易
2021/02/04	4	64.40	2	64.70	64.30	2	12,974	0.02%
2021/02/02	3	65.00	1	65.60	65.90	2	13,777	0.01%
2021/02/01	3	65.67	6	64.67	65.20	-3	14,253	-0.02%
2021/01/29	1	66.90	8	66.90	65.90	-7	14,457	-0.05%
2021/01/28	5	66.46	9	67.37	66.10	-4	14,525	-0.03%
2021/01/27	1	68.00	0	0.00	68.80	1	14,495	0.01%
2021/01/26	4	69.55	0	0.00	68.30	4	14,520	0.03%
2021/01/22	1	68.40	1	69.10	70.20	0	14,602	0.00%
2021/01/21	9	70.99	14	70.34	69.30	-5	14,671	-0.03%
2021/01/20	5	69.78	4	70.05	68.20	1	14,673	0.01%
2021/01/19	12	74.14	5	74.00	72.90	7	14,604	0.05%
2021/01/18	23	74.32	18	73.96	73.50	5	14,768	0.03%
2021/01/15	1	74.20	8	73.69	74.70	-7	14,622	-0.05%
2021/01/14	7	74.13	9	75.01	75.50	-2	14,387	-0.01%
2021/01/13	27	70.66	51	70.69	71.00	-24	13,677	-0.18%
2021/01/12	19	68.27	30	68.87	68.10	-11	13,374	-0.08%
2021/01/11	19	66.76	5	66.52	67.00	14	13,214	0.11%
2021/01/08	10	67.67	7	67.67	67.90	3	13,389	0.02%
2021/01/07	71	65.00	0	0.00	65.40	71	13,648	0.52%
2021/01/06	1	64.70	1	66.00	64.30	0	14,153	0.00%
2021/01/05	6	65.68	2	65.60	65.70	4	14,123	0.03%
2021/01/04	5	64.32	2	63.85	67.50	3	14,245	0.02%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/30	4	66.70	0	0.00	66.50	4	14,273	0.03%
2020/12/29	0	0.00	0	67.50	67.00	0	14,523	0.00%
2020/12/25	3	67.70	0	0.00	67.60	3	14,938	0.02%
2020/12/24	0	0.00	2	68.30	68.60	-2	15,244	-0.01%
2020/12/21	3	66.70	2	66.40	66.70	1	16,746	0.01%
2020/12/17	3	67.97	4	67.85	68.10	-1	17,866	-0.01%
2020/12/16	4	67.25	0	0.00	67.10	4	18,054	0.02%
2020/12/15	1	67.10	0	0.00	67.10	1	18,176	0.01%
2020/12/10	4	69.45	1	70.40	69.00	3	18,797	0.02%
2020/12/09	9	71.43	0	0.00	71.40	9	18,740	0.05%
2020/12/08	4	72.03	2	72.50	72.70	2	18,731	0.01%
2020/12/07	8	70.55	0	0.00	70.70	8	18,804	0.04%
2020/12/04	3	71.00	0	0.00	71.00	3	18,833	0.02%
2020/12/03	0	0.00	10	71.50	71.90	-10	19,037	-0.05%
2020/12/02	2	73.75	1	72.20	72.20	1	19,184	0.01%
2020/12/01	5	72.16	2	72.35	72.50	3	19,539	0.02%
2020/11/30	1	73.90	0	0.00	73.90	1	19,890	0.01%
2020/11/26	1	75.30	0	0.00	74.80	1	20,501	0.00%
2020/11/25	2	75.75	2	74.90	74.90	0	21,382	0.00%
2020/11/24	1	77.10	0	0.00	76.50	1	21,732	0.00%
2020/11/23	1	76.10	1	77.00	77.20	0	22,195	0.00%
2020/11/20	13	77.72	11	78.20	76.50	2	22,460	0.01%
2020/11/19	6	77.07	8	76.86	77.00	-2	22,771	-0.01%
2020/11/18	4	75.28	7	75.13	75.60	-3	23,466	-0.01%
2020/11/17	5	74.26	2	75.40	73.90	3	24,136	0.01%
2020/11/16	12	76.04	3	77.43	77.30	9	25,310	0.04%
2020/11/13	7	76.23	8	76.09	74.90	-1	25,493	0.00%
2020/11/12	11	74.41	20	74.88	77.00	-9	24,786	-0.04%
2020/11/11	6	70.27	1	70.70	70.00	5	24,383	0.02%
2020/11/10	3	71.83	5	72.36	71.80	-2	25,039	-0.01%
2020/11/09	8	71.65	12	71.86	71.70	-4	25,864	-0.02%
2020/11/06	2	69.50	6	70.47	68.00	-4	26,161	-0.02%
2020/11/05	2	68.80	1	69.50	69.00	1	26,226	0.00%
2020/11/04	0	0.00	1	68.00	68.40	-1	26,856	0.00%
2020/10/30	2	67.40	2	67.40	67.30	0	27,133	0.00%
2020/10/28	9	68.79	4	68.93	68.10	5	27,176	0.02%
2020/10/27	3	70.30	0	0.00	70.10	3	27,215	0.01%
2020/10/26	8	71.41	8	71.34	70.70	0	27,195	0.00%
2020/10/23	0	0.00	7	69.73	69.60	-7	27,086	-0.03%
2020/10/22	1	68.00	2	67.65	68.00	-1	27,254	0.00%
2020/10/21	5	69.00	0	0.00	68.60	5	27,374	0.02%
2020/10/20	3	69.60	2	69.25	69.20	1	27,694	0.00%
2020/10/19	1	68.70	1	70.30	70.40	0	28,158	0.00%
2020/10/16	3	68.97	1	69.30	68.10	2	28,794	0.01%
2020/10/15	3	70.77	4	71.35	70.00	-1	29,137	0.00%
2020/10/14	4	73.68	3	70.60	74.50	1	28,840	0.00%
2020/10/13	2	69.45	2	69.35	69.90	0	28,733	0.00%
2020/10/12	4	69.55	4	69.10	69.80	0	29,228	0.00%
2020/10/08	1	68.00	2	68.65	68.00	-1	29,995	0.00%
2020/10/07	0	0.00	3	68.70	69.20	-3	30,206	-0.01%
2020/10/06	1	69.10	1	68.40	68.40	0	30,579	0.00%
2020/10/05	3	67.67	4	67.28	68.00	-1	31,163	0.00%
2020/09/30	3	65.77	3	65.87	67.10	0	31,334	0.00%
2020/09/29	3	65.63	3	66.73	66.40	0	31,472	0.00%
2020/09/28	5	65.04	4	65.83	65.00	1	31,283	0.00%
2020/09/25	0	0.00	1	66.80	65.20	-1	31,030	0.00%
2020/09/24	1	65.30	0	0.00	65.30	1	30,665	0.00%
2020/09/23	1	72.00	5	69.68	71.00	-4	30,315	-0.01%
2020/09/22	3	69.43	4	69.18	68.70	-1	29,766	0.00%
2020/09/21	4	69.18	3	68.53	68.40	1	29,502	0.00%
2020/09/18	5	68.90	6	68.28	67.30	-1	29,308	0.00%
2020/09/17	3	67.97	2	67.70	67.60	1	29,221	0.00%
2020/09/16	3	66.57	4	66.18	66.40	-1	28,932	0.00%
2020/09/15	1	65.30	2	65.15	65.30	-1	28,897	0.00%
2020/09/14	3	64.00	3	64.27	64.60	0	28,820	0.00%
2020/09/11	1	62.20	1	63.50	62.50	0	28,735	0.00%
2020/09/10	3	64.80	2	64.95	64.10	1	28,654	0.00%
2020/09/09	1	64.20	1	64.00	64.20	0	28,507	0.00%
2020/09/08	3	65.13	3	66.07	65.00	0	28,407	0.00%
2020/09/04	5	68.08	6	67.47	68.10	-1	28,119	0.00%
2020/09/03	11	69.12	8	69.88	67.10	3	27,748	0.01%
2020/09/02	2	67.10	1	67.60	67.80	1	27,642	0.00%
2020/09/01	1	67.10	1	68.40	67.20	0	27,412	0.00%
2020/08/31	7	68.60	17	69.09	70.20	-10	27,002	-0.04%
2020/08/28	6	65.45	7	64.71	64.60	-1	26,195	0.00%
2020/08/27	1	69.10	0	0.00	67.40	1	25,895	0.00%
2020/08/26	2	68.00	16	67.91	67.70	-14	25,662	-0.05%
2020/08/25	7	67.10	9	67.34	68.50	-2	25,463	-0.01%
2020/08/24	7	65.94	6	65.43	64.70	1	24,705	0.00%
2020/08/21	10	62.60	9	62.20	63.80	1	24,012	0.00%
2020/08/20	12	61.22	97	57.97	58.50	-85	23,083	-0.37%
2020/08/19	12	61.58	11	59.91	62.90	1	21,579	0.00%
2020/08/17	7	57.70	8	57.83	56.50	-1	20,757	0.00%
2020/08/14	17	56.45	17	55.39	56.60	0	20,204	0.00%
2020/08/13	0	0.00	18	54.57	55.60	-18	19,182	-0.09%
2020/08/12	7	47.66	11	49.25	50.60	-4	18,005	-0.02%
2020/08/11	4	46.49	2	46.15	46.05	2	17,380	0.01%
2020/08/10	12	50.26	25	48.67	47.20	-13	17,219	-0.08%
2020/08/06	8	47.01	0	0.00	46.55	8	16,500	0.05%
2020/08/05	23	46.97	0	0.00	47.30	23	16,438	0.14%
2020/08/04	1	45.10	0	0.00	45.30	1	16,386	0.01%
2020/08/03	24	46.25	0	0.00	45.85	24	16,611	0.14%
2020/07/30	1	46.45	0	0.00	46.25	1	16,571	0.01%
2020/07/29	1	46.20	1	46.80	46.20	0	16,763	0.00%
2020/07/28	66	47.35	24	46.34	46.00	42	16,880	0.25%
2020/07/27	1	49.05	1	47.60	47.95	0	16,831	0.00%
2020/07/24	8	48.85	71	48.47	48.55	-63	16,843	-0.37%
2020/07/23	6	51.33	5	52.56	50.90	1	16,970	0.01%
2020/07/22	37	51.67	7	51.51	52.30	30	16,677	0.18%
2020/07/21	0	0.00	11.8	48.65	48.30	-11.8	16,103	-0.07%
2020/07/20	0	0.00	11	46.65	46.90	-11	15,716	-0.07%
2020/07/17	4	47.05	20	46.80	46.45	-16	15,672	-0.10%
2020/07/16	6	46.32	8	46.88	47.45	-2	15,488	-0.01%
2020/07/15	12	47.33	7	46.45	45.20	5	15,185	0.03%
2020/07/14	6	44.83	1	45.50	45.00	5	14,389	0.03%
2020/07/13	7	45.29	30	44.20	45.40	-23	14,459	-0.16%
2020/07/10	84	43.87	73	43.69	42.00	11	14,131	0.08%
2020/07/09	1	43.20	6	42.88	43.15	-5	13,294	-0.04%
2020/07/08	22	42.55	5	42.40	42.60	17	12,977	0.13%
2020/07/07	0	0.00	10	40.70	40.60	-10	12,567	-0.08%
2020/07/06	0	0.00	6	41.35	41.35	-6	12,500	-0.05%
2020/07/03	11	41.01	6	40.74	40.85	5	12,477	0.04%
2020/07/02	19	41.89	0	0.00	41.85	19	12,472	0.15%
2020/07/01	1	42.40	21	42.70	42.45	-20	12,266	-0.16%
2020/06/30	1	41.15	1	41.40	41.75	0	12,036	0.00%
2020/06/24	22	41.02	0	0.00	40.95	22	11,969	0.18%
2020/06/23	7	41.57	3	41.92	41.25	4	11,948	0.03%
2020/06/22	4	41.75	4	42.01	41.25	0	11,901	0.00%
2020/06/19	1	41.90	4	41.86	41.35	-3	11,909	-0.03%
2020/06/18	0	0.00	4	41.25	41.40	-4	11,970	-0.03%
2020/06/17	0	0.00	3	41.15	40.95	-3	12,031	-0.02%
2020/06/16	0	0.00	2	40.55	40.70	-2	12,087	-0.02%
2020/06/15	1	39.40	3	40.00	39.40	-2	12,332	-0.02%
2020/06/12	3	39.17	0	0.00	39.30	3	12,463	0.02%
2020/06/11	10	40.47	0	0.00	39.75	10	12,588	0.08%
2020/06/10	1	41.00	11	41.15	41.70	-10	12,541	-0.08%
2020/06/09	21	41.82	4	42.13	41.00	17	12,650	0.13%
2020/06/08	1	41.00	0	0.00	40.85	1	12,472	0.01%
2020/06/05	6	40.90	10	41.00	40.90	-4	12,897	-0.03%
2020/06/04	10	41.00	2	40.95	40.85	8	13,067	0.06%
2020/06/03	0	0.00	2	42.10	42.10	-2	13,037	-0.02%
2020/06/02	0	0.00	17	41.58	41.70	-17	12,930	-0.13%
2020/06/01	15	39.85	14	40.55	40.55	1	12,683	0.01%
2020/05/29	0	0.00	3	39.95	39.95	-3	12,475	-0.02%
2020/05/28	7	38.81	26	39.26	38.60	-19	12,399	-0.15%
2020/05/27	4	37.86	1	38.10	37.60	3	12,113	0.02%
2020/05/26	1	37.90	2	37.68	37.90	-1	12,229	-0.01%
2020/05/25	8	37.03	0	0.00	37.55	8	12,468	0.06%
2020/05/22	28	38.05	0	0.00	37.35	28	12,402	0.23%
2020/05/21	10	38.25	32	38.99	39.50	-22	12,280	-0.18%
2020/05/20	1	37.05	3	37.40	37.80	-2	12,207	-0.02%
2020/05/19	4	37.25	4	37.85	37.20	0	12,193	0.00%
2020/05/18	16	37.10	3	37.65	36.95	13	12,157	0.11%
2020/05/15	5	38.40	5	39.85	38.40	0	12,003	0.00%
2020/05/14	15	40.02	2	40.25	39.15	13	11,890	0.11%
2020/05/13	5	40.30	0	0.00	40.55	5	11,850	0.04%
2020/05/12	2	40.45	1	41.20	40.55	1	12,061	0.01%
2020/05/11	11.1	40.95	2	40.98	40.85	9.1	12,049	0.08%
2020/05/08	1	41.00	6	41.95	40.70	-5	11,921	-0.04%
2020/05/07	0	0.00	5	41.60	41.95	-5	11,597	-0.04%
2020/05/06	0	0.00	3	41.50	41.50	-3	11,546	-0.03%
2020/05/05	98	42.80	95	41.67	42.00	3	11,485	0.03%
2020/05/04	2	42.00	27	41.84	41.80	-25	11,259	-0.22%
2020/04/30	38	40.60	5	40.46	40.80	33	11,025	0.30%
2020/04/29	0	0.00	5	40.16	40.30	-5	10,904	-0.05%
2020/04/28	10	40.00	16	40.15	39.75	-6	10,784	-0.06%
2020/04/27	5	38.35	10	38.54	38.65	-5	10,366	-0.05%
2020/04/24	1	37.15	6	37.37	37.30	-5	10,092	-0.05%
2020/04/23	4	37.01	5	36.83	36.60	-1	9,900	-0.01%
2020/04/22	1	34.90	8	36.40	36.95	-7	9,717	-0.07%
2020/04/21	12	36.13	0	0.00	35.70	12	9,526	0.13%
2020/04/20	1	36.45	13	37.25	37.50	-12	9,273	-0.13%
2020/04/17	6	35.93	9	36.16	35.25	-3	9,003	-0.03%
2020/04/16	15	35.81	26	35.67	35.10	-11	8,806	-0.12%
2020/04/15	13.3	33.79	4	33.71	33.75	9.3	8,357	0.11%
2020/04/14	0	0.00	5	32.70	32.60	-5	8,259	-0.06%
2020/04/10	0	0.00	1	32.15	32.15	-1	8,352	-0.01%
2020/04/09	0	0.00	3	32.67	31.75	-3	8,484	-0.04%
2020/04/08	8	32.19	4	32.21	32.50	4	8,949	0.04%
2020/04/07	10.3	32.79	7	32.99	32.80	3.3	8,900	0.04%
2020/04/06	0	0.00	17	31.03	31.30	-17	8,739	-0.19%
2020/04/01	0	0.00	1	30.05	30.25	-1	8,689	-0.01%
2020/03/31	2	30.48	0	0.00	30.15	2	8,806	0.02%
2020/03/30	1.2	29.20	0	0.00	29.95	1.2	8,808	0.01%
2020/03/26	5	28.95	0	0.00	30.10	5	8,744	0.06%
2020/03/25	12	29.81	1	29.85	29.55	11	8,716	0.13%
2020/03/24	5	29.35	0	0.00	29.10	5	8,576	0.06%
2020/03/23	3	28.50	0	0.00	28.55	3	8,410	0.04%
2020/03/20	1	28.25	122	27.40	28.40	-121	8,459	-1.43%	大賣/鉅額交易
2020/03/19	12	25.84	7	26.93	25.85	5	8,513	0.06%
2020/03/18	1	27.80	21	27.93	27.50	-20	8,237	-0.24%
2020/03/17	114	26.98	4	27.58	27.00	110	8,057	1.37%	大買/鉅額交易
2020/03/16	4	29.56	4	30.08	28.75	0	7,850	0.00%
2020/03/13	15	29.26	8	29.40	30.20	7	7,705	0.09%
2020/03/12	17	32.91	2	33.40	32.20	15	7,463	0.20%
2020/03/11	27	35.48	19	35.59	34.50	8	7,255	0.11%
2020/03/10	46	34.90	34	34.50	35.15	12	6,764	0.18%
2020/03/09	7	33.57	0	0.00	32.45	7	6,540	0.11%
2020/03/06	3	33.90	5	34.26	34.45	-2	6,403	-0.03%
2020/03/05	2	33.90	8	34.18	34.10	-6	6,383	-0.09%
2020/03/04	3	32.87	2	32.95	32.95	1	6,317	0.02%
2020/03/03	0	0.00	2	33.40	33.00	-2	6,295	-0.03%
2020/03/02	7	32.61	0	0.00	32.55	7	6,250	0.11%
2020/02/27	38	34.03	0	0.00	33.00	38	6,202	0.61%
2020/02/26	29	34.47	43	35.41	34.80	-14	6,050	-0.23%
2020/02/25	6	33.43	0	0.00	33.60	6	5,733	0.10%
2020/02/21	7	33.69	1	33.80	33.80	6	5,650	0.11%
2020/02/18	0	0.00	5	34.85	34.80	-5	5,584	-0.09%
2020/02/17	0	0.00	1	34.40	34.55	-1	5,624	-0.02%
2020/02/14	2	34.90	3	35.10	34.95	-1	5,613	-0.02%
2020/02/13	12	35.66	5	35.75	35.00	7	5,576	0.13%
2020/02/12	0	0.00	6	33.90	33.80	-6	5,354	-0.11%
2020/02/06	11	33.83	0	0.00	34.00	11	5,502	0.20%
2020/02/05	0	0.00	3	33.00	33.75	-3	5,462	-0.05%
2020/02/04	1	33.20	0	0.00	34.00	1	5,462	0.02%
2020/01/30	1	36.10	0	0.00	36.00	1	5,441	0.02%
2020/01/15	1	39.85	0	0.00	40.00	1	5,982	0.02%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/03	0	0.00	1	41.25	41.25	-1	7,078	-0.01%
2020/01/02	12	43.26	12	43.79	42.75	0	7,238	0.00%
2019/12/31	1	41.50	1	41.65	41.65	0	7,322	0.00%
2019/12/27	1	41.60	1	41.35	41.35	0	7,669	0.00%
2019/12/26	2	42.53	2	42.00	42.00	0	7,832	0.00%
2019/12/25	0	0.00	1	41.75	41.70	-1	7,730	-0.01%
2019/12/24	1	41.50	10	41.52	41.65	-9	7,883	-0.11%
2019/12/23	7	41.36	2	41.33	41.25	5	7,908	0.06%
2019/12/20	1	41.20	1	41.15	41.15	0	7,907	0.00%
2019/12/19	0	0.00	1	40.80	40.80	-1	7,920	-0.01%
2019/12/17	0.1	40.50	0	0.00	40.50	0.1	8,126	0.00%
2019/12/16	2	40.60	1	40.70	41.00	1	8,033	0.01%
2019/12/12	1	40.25	1	39.90	39.90	0	8,314	0.00%
2019/12/10	0	0.00	3	40.30	40.10	-3	8,477	-0.04%
2019/12/09	0	0.00	2	40.30	40.30	-2	8,590	-0.02%
2019/12/06	1	40.05	0	0.00	39.95	1	8,664	0.01%
2019/12/05	1	39.65	21	39.47	39.40	-20	8,762	-0.23%
2019/12/03	4	39.43	1	39.50	39.50	3	9,121	0.03%
2019/12/02	0	0.00	1	39.00	39.00	-1	9,258	-0.01%
2019/11/29	1.1	40.27	0	0.00	39.65	1.1	9,350	0.01%
2019/11/27	2	39.95	1	39.90	39.90	1	9,802	0.01%
2019/11/25	0	0.00	1	40.35	40.05	-1	10,174	-0.01%
2019/11/22	0	0.00	1	39.70	39.70	-1	10,423	-0.01%
2019/11/21	1	40.15	0	0.00	40.05	1	10,597	0.01%
2019/11/20	3	40.20	0	0.00	40.15	3	10,987	0.03%
2019/11/19	2	40.80	4	40.85	40.75	-2	11,840	-0.02%
2019/11/18	6	40.78	3	40.65	40.50	3	12,219	0.02%
2019/11/15	1	40.65	4	40.71	40.95	-3	12,525	-0.02%
2019/11/14	9	40.11	8	40.16	40.10	1	12,677	0.01%
2019/11/13	1	40.60	0	0.00	40.50	1	12,965	0.01%
2019/11/12	0	0.00	1	41.00	41.05	-1	13,248	-0.01%
2019/11/11	1	40.55	0	0.00	40.40	1	13,830	0.01%
2019/11/07	0	0.00	1	40.85	41.05	-1	14,941	-0.01%
2019/11/06	1	42.80	2	42.13	42.00	-1	15,631	-0.01%
2019/11/05	1	42.35	1	42.75	42.75	0	15,919	0.00%
2019/11/04	2	42.18	7	42.05	41.75	-5	16,127	-0.03%
2019/11/01	0	0.00	1	41.00	41.55	-1	16,260	-0.01%
2019/10/31	7	41.70	1	41.60	41.70	6	16,596	0.04%
2019/10/30	0	0.00	5	42.45	42.55	-5	17,041	-0.03%
2019/10/29	1	42.50	0	0.00	41.95	1	17,608	0.01%
2019/10/28	1	43.55	0	0.00	43.10	1	18,339	0.01%
2019/10/25	2	43.75	3	43.77	43.35	-1	18,774	-0.01%
2019/10/24	3	44.10	6	43.85	44.10	-3	18,821	-0.02%
2019/10/23	6	43.00	6	44.30	43.00	0	19,290	0.00%
2019/10/22	15	43.75	12	43.78	43.70	3	20,332	0.01%
2019/10/21	1	43.55	2	43.08	43.15	-1	20,961	0.00%
2019/10/18	2	43.75	0	0.00	43.30	2	21,070	0.01%
2019/10/17	1	43.25	5	43.11	43.05	-4	21,110	-0.02%
2019/10/16	3	42.80	12	42.70	42.75	-9	21,209	-0.04%
2019/10/15	0	0.00	2	42.83	42.65	-2	21,148	-0.01%
2019/10/14	7	42.96	9	43.94	42.90	-2	21,185	-0.01%
2019/10/09	1	42.35	1	42.65	42.65	0	21,276	0.00%
2019/10/08	14	42.79	4	43.00	42.40	10	21,402	0.05%
2019/10/07	32	43.26	42	43.48	42.45	-10	21,383	-0.05%
2019/10/04	6	41.95	3	41.98	41.85	3	20,979	0.01%
2019/10/03	12	40.84	17	41.62	41.90	-5	21,015	-0.02%
2019/10/02	8	39.85	4	40.71	41.10	4	21,005	0.02%
2019/10/01	5	38.92	1	39.00	39.00	4	21,123	0.02%
2019/09/27	4	38.20	6	38.39	38.00	-2	21,298	-0.01%
2019/09/26	1	39.50	0	0.00	39.40	1	21,422	0.00%
2019/09/25	8	40.68	3	40.55	40.55	5	21,920	0.02%
2019/09/24	4	41.78	6	41.85	41.10	-2	22,596	-0.01%
2019/09/23	3	41.53	1	41.45	41.45	2	22,695	0.01%
2019/09/20	4	41.40	1	41.45	41.45	3	22,956	0.01%
2019/09/18	5	40.70	13	41.00	40.85	-8	23,695	-0.03%
2019/09/17	19	41.24	2	40.80	40.70	17	23,761	0.07%
2019/09/16	9	42.64	2	42.80	42.55	7	23,913	0.03%
2019/09/12	2	42.83	4	43.08	42.85	-2	24,520	-0.01%
2019/09/11	4	42.21	3	42.63	42.45	1	25,611	0.00%
2019/09/10	3	42.32	1	42.00	42.00	2	25,918	0.01%
2019/09/09	2	43.48	0	0.00	42.65	2	25,965	0.01%
2019/09/06	9	43.03	17	42.99	43.25	-8	25,997	-0.03%
2019/09/05	3	42.33	2	42.60	42.30	1	25,903	0.00%
2019/09/04	1	41.80	1	42.15	42.15	0	25,949	0.00%
2019/09/03	7	42.00	6	42.04	41.30	1	26,333	0.00%
2019/09/02	14	41.61	13	42.27	42.45	1	26,674	0.00%
2019/08/30	2	41.65	11	42.10	42.20	-9	26,552	-0.03%
2019/08/29	8	43.36	5	43.13	43.05	3	26,357	0.01%
2019/08/28	6	43.15	6	43.48	42.90	0	26,289	0.00%
2019/08/27	5	43.74	12	45.10	43.70	-7	26,151	-0.03%
2019/08/26	23	43.91	7	44.07	44.00	16	26,124	0.06%
2019/08/23	19	44.81	22	45.25	44.90	-3	26,066	-0.01%
2019/08/22	40	45.56	23	45.71	44.85	17	25,859	0.07%
2019/08/21	13	43.33	36	44.10	44.55	-23	25,391	-0.09%
2019/08/20	11	43.07	17	44.08	42.80	-6	25,310	-0.02%
2019/08/19	13	43.53	8	44.19	43.55	5	25,354	0.02%
2019/08/16	11	43.96	21	43.79	43.45	-10	25,543	-0.04%
2019/08/15	6	42.80	2	42.85	42.90	4	25,530	0.02%
2019/08/14	10	43.75	28	44.24	43.75	-18	25,824	-0.07%
2019/08/13	16	43.51	54	43.31	43.70	-38	25,797	-0.15%
2019/08/12	39	43.06	35	43.17	42.40	4	25,834	0.02%
2019/08/08	28	41.72	21	41.35	42.30	7	25,657	0.03%
2019/08/07	24	39.89	7	39.86	39.20	17	25,226	0.07%
2019/08/06	18	37.88	22	39.13	39.05	-4	25,345	-0.02%
2019/08/05	23	39.05	5	39.35	38.90	18	25,307	0.07%
2019/08/02	23	39.52	21	39.26	39.10	2	25,515	0.01%
2019/08/01	30	40.04	25	40.83	40.80	5	25,667	0.02%
2019/07/31	43	40.39	55	40.21	40.60	-12	25,540	-0.05%
2019/07/30	38	43.31	3	42.20	40.95	35	25,754	0.14%
2019/07/29	5	46.05	12	45.93	45.45	-7	25,319	-0.03%
2019/07/26	13	45.28	25	45.32	45.30	-12	25,442	-0.05%
2019/07/25	40	46.34	8	46.58	45.70	32	25,583	0.13%
2019/07/24	35	45.34	44	45.42	46.90	-9	25,527	-0.04%
2019/07/23	13	43.40	26	44.10	43.20	-13	24,542	-0.05%
2019/07/19	11	40.61	2	40.65	40.25	9	23,885	0.04%
2019/07/17	5	40.31	4	40.55	40.80	1	24,172	0.00%
2019/07/16	11	41.24	0	0.00	41.05	11	24,273	0.05%
2019/07/15	0	0.00	7	41.65	41.90	-7	25,003	-0.03%
2019/07/12	7	41.33	5	41.57	41.00	2	25,090	0.01%
2019/07/11	0	0.00	9	41.49	41.45	-9	25,498	-0.04%
2019/07/10	4	40.59	3	40.63	40.80	1	25,661	0.00%
2019/07/09	6	39.43	0	0.00	39.90	6	26,240	0.02%
2019/07/08	8	40.08	2	40.68	40.20	6	26,796	0.02%
2019/07/05	14	41.03	5	41.16	40.55	9	26,878	0.03%
2019/07/04	7	40.89	9	41.33	41.15	-2	26,671	-0.01%
2019/07/03	9	41.16	17	41.39	41.00	-8	26,902	-0.03%
2019/07/02	20	43.00	21	42.71	42.80	-1	26,904	0.00%
2019/07/01	21	41.59	18	41.70	42.25	3	26,499	0.01%
2019/06/28	0	0.00	1	38.65	38.45	-1	26,440	0.00%
2019/06/27	13	38.61	9	38.87	38.50	4	26,382	0.02%
2019/06/26	10	37.63	8	37.31	38.95	2	26,184	0.01%
2019/06/25	11	38.57	7	39.18	38.10	4	25,692	0.02%
2019/06/24	10	38.35	2	38.50	38.90	8	25,466	0.03%
2019/06/21	13	38.73	23	39.41	38.00	-10	25,449	-0.04%
2019/06/20	4	38.59	13	38.17	39.00	-9	25,223	-0.04%
2019/06/19	25	36.99	33	37.35	37.90	-8	25,180	-0.03%
2019/06/18	10	35.99	4	35.85	35.35	6	24,982	0.02%
2019/06/17	0	0.00	5	35.30	35.60	-5	24,647	-0.02%
2019/06/14	5	35.66	2	36.35	35.10	3	24,735	0.01%
2019/06/13	2	35.90	3	35.92	35.95	-1	24,689	0.00%
2019/06/12	6	35.68	3	35.73	35.55	3	24,771	0.01%
2019/06/11	7	36.19	3	35.95	36.15	4	24,897	0.02%
2019/06/10	8	35.68	2	35.35	35.90	6	24,438	0.02%
2019/06/05	0	0.00	3	32.85	32.30	-3	24,125	-0.01%
2019/06/03	0	0.00	1	32.70	32.70	-1	24,303	0.00%
2019/05/31	0	0.00	2	32.70	33.60	-2	24,420	-0.01%
2019/05/30	3	32.63	30	32.74	32.55	-27	24,453	-0.11%
2019/05/29	30	32.30	10	31.89	32.30	20	24,765	0.08%
2019/05/28	22	32.79	13	32.62	32.60	9	25,141	0.04%
2019/05/27	5	31.92	5	31.81	32.50	0	25,170	0.00%
2019/05/24	20	33.43	18	33.41	32.20	2	25,386	0.01%
2019/05/23	5	33.01	2	33.33	32.95	3	25,066	0.01%
2019/05/22	22	34.76	18	34.58	34.25	4	24,779	0.02%
2019/05/21	8	34.52	6	34.71	35.60	2	24,518	0.01%
2019/05/20	7	34.89	10	34.67	34.35	-3	24,024	-0.01%
2019/05/17	47	38.02	26	37.45	36.00	21	23,691	0.09%
2019/05/16	13	40.72	4	40.54	39.70	9	23,149	0.04%
2019/05/15	22	42.06	13	42.64	41.95	9	22,880	0.04%
2019/05/14	9	40.37	13	41.63	42.50	-4	22,821	-0.02%
2019/05/13	21	40.89	18	40.66	40.10	3	22,711	0.01%
2019/05/10	3	40.88	31	40.52	40.80	-28	22,735	-0.12%
2019/05/09	14	41.02	25	41.27	40.00	-11	22,433	-0.05%
2019/05/08	8	42.96	4	43.24	42.65	4	21,888	0.02%
2019/05/07	26	44.66	18	44.91	42.85	8	21,520	0.04%
2019/05/06	14	43.35	11	43.69	44.40	3	20,771	0.01%
2019/05/03	3	44.02	26	44.20	44.05	-23	20,311	-0.11%
2019/05/02	8	42.56	9	42.77	42.85	-1	19,694	-0.01%
2019/04/30	11	42.27	5	42.14	42.80	6	19,425	0.03%
2019/04/29	0.5	39.80	1	40.00	40.00	-0.5	18,879	0.00%
2019/04/26	5.5	40.13	1	39.80	39.80	4.5	18,621	0.02%
2019/04/24	3	41.27	6	41.18	40.70	-3	18,213	-0.02%
2019/04/23	6	40.30	0	0.00	40.30	6	17,968	0.03%
2019/04/22	2	41.13	11	41.74	41.75	-9	17,814	-0.05%
2019/04/19	34.9	43.60	22	44.92	42.00	12.9	17,647	0.07%
2019/04/18	2.1	42.23	5	42.49	42.80	-2.9	16,714	-0.02%
2019/04/17	13	43.04	12	43.81	43.25	1	16,338	0.01%
2019/04/16	7	41.57	23	41.22	41.50	-16	15,775	-0.10%
2019/04/15	64	41.33	63	41.84	42.90	1	15,316	0.01%
2019/04/12	23	39.55	82	38.95	39.15	-59	14,558	-0.41%
2019/04/11	15	36.79	3	36.98	37.00	12	13,796	0.09%
2019/04/10	2	35.50	3	35.80	35.80	-1	13,578	-0.01%
2019/04/09	29	38.05	1	37.80	36.00	28	13,459	0.21%
2019/04/08	1	37.55	9	36.62	36.70	-8	13,052	-0.06%
2019/04/03	10	35.70	2	35.93	35.70	8	12,792	0.06%
2019/04/02	43	36.72	13	36.54	35.50	30	12,819	0.23%
2019/03/29	10	34.37	37	34.44	34.20	-27	12,350	-0.22%
2019/03/28	20	34.14	21	34.22	34.55	-1	12,263	-0.01%
2019/03/27	10	34.70	10	35.25	34.65	0	12,117	0.00%
2019/03/26	6	34.53	10	35.23	34.40	-4	12,030	-0.03%
2019/03/25	11	35.09	10	35.70	35.20	1	11,929	0.01%
2019/03/22	23	35.58	9	35.78	35.20	14	11,773	0.12%
2019/03/21	27	34.11	76	35.38	36.45	-49	11,187	-0.44%
2019/03/20	0	0.00	30	33.30	33.15	-30	10,221	-0.29%
2019/03/19	4	33.33	32	33.31	32.60	-28	10,131	-0.28%
2019/03/15	1	32.85	3	32.50	32.00	-2	9,958	-0.02%
2019/03/12	1	32.80	1	32.45	32.35	0	9,430	0.00%
2019/03/11	1	32.25	1	32.55	32.75	0	9,247	0.00%
2019/03/08	8	32.40	5	32.25	32.40	3	9,305	0.03%
2019/03/07	1	32.75	0	0.00	31.70	1	9,212	0.01%
2019/03/06	10	32.75	0	0.00	32.55	10	9,038	0.11%
2019/03/05	3	33.57	9	33.78	32.50	-6	8,940	-0.07%
2019/03/04	13	34.97	8	34.50	34.60	5	8,668	0.06%
2019/02/27	16	33.35	20	33.63	33.65	-4	8,208	-0.05%
2019/02/26	22	33.03	10	32.90	32.65	12	7,623	0.16%
2019/02/25	24	31.58	55	32.14	32.60	-31	7,160	-0.43%
2019/02/22	0	0.00	3	29.65	29.65	-3	6,641	-0.05%
2019/02/21	1	29.40	1	29.40	29.50	0	6,597	0.00%
2019/02/20	1	30.40	6	30.03	29.85	-5	6,526	-0.08%
2019/02/19	1	30.35	0	0.00	30.10	1	6,514	0.02%
2019/02/18	0	0.00	10	29.65	30.35	-10	6,402	-0.16%
2019/02/15	1	29.15	2	29.23	28.95	-1	6,161	-0.02%
2019/02/14	1	28.95	2	28.75	28.70	-1	6,005	-0.02%
2019/02/13	0	0.00	10	29.10	29.10	-10	5,835	-0.17%
2019/02/12	14	27.65	27	27.87	27.70	-13	5,516	-0.24%
2019/02/11	13	26.38	10	26.70	26.95	3	5,120	0.06%
2019/01/30	0	0.00	13	25.14	25.05	-13	4,825	-0.27%
2019/01/29	3	24.95	0	0.00	24.95	3	4,714	0.06%
2019/01/28	0	0.00	5	24.85	24.80	-5	4,675	-0.11%
2019/01/25	11	25.10	0	0.00	25.05	11	4,631	0.24%
2019/01/23	11	25.14	2	25.30	25.35	9	4,549	0.20%
2019/01/22	12	26.08	5	25.81	25.20	7	4,570	0.15%
2019/01/21	0	0.00	3	25.40	26.10	-3	4,428	-0.07%
2019/01/15	0	0.00	1	25.90	25.70	-1	4,331	-0.02%
2019/01/14	3	26.80	0	0.00	26.20	3	4,274	0.07%
2019/01/11	0	0.00	10	26.30	26.40	-10	4,041	-0.25%
2019/01/08	12	26.07	2	25.65	25.75	10	3,825	0.26%
2019/01/07	3	24.85	2	24.60	25.10	1	3,713	0.03%
2019/01/04	0	0.00	1	24.35	24.20	-1	3,713	-0.03%
2019/01/03	0	0.00	4	25.28	24.95	-4	3,699	-0.11%
2019/01/02	4	25.71	1	25.75	25.65	3	3,744	0.08%
2018/12/25	0	0.00	10	26.15	25.50	-10	3,481	-0.29%
2018/12/24	2	26.30	1	26.05	26.30	1	3,306	0.03%
2018/12/22	3	24.35	2	24.15	25.15	1	3,061	0.03%
2018/12/19	2	24.80	1	24.85	24.25	1	3,053	0.03%
2018/12/17	12	25.13	0	0.00	24.75	12	2,934	0.41%
2018/12/14	0	0.00	3	23.95	25.10	-3	2,794	-0.11%
2018/12/12	3	24.30	2	24.30	24.25	1	2,699	0.04%
2018/12/10	3	24.35	0	0.00	24.55	3	2,628	0.11%
2018/12/03	10	24.80	10	25.10	24.90	0	2,341	0.00%
2018/11/30	5	23.00	10	23.20	23.25	-5	2,190	-0.23%
2018/11/28	11	22.46	1	22.50	22.50	10	2,059	0.49%
2018/11/26	0	0.00	1	21.60	21.50	-1	2,336	-0.04%
2018/11/20	0	0.00	1	22.15	22.00	-1	2,474	-0.04%
2018/11/19	0	0.00	10	22.65	22.80	-10	2,428	-0.41%
2018/11/16	13	22.23	3	22.02	21.90	10	2,370	0.42%
2018/11/14	1	20.90	0	0.00	20.80	1	2,256	0.04%
2018/11/01	0	0.00	5	21.43	21.55	-5	2,552	-0.20%
2018/10/30	10	20.65	10	20.65	20.60	0	2,544	0.00%
2018/10/17	5	22.30	0	0.00	22.35	5	2,703	0.18%
2018/09/05	10	28.65	0	0.00	28.60	10	2,744	0.36%
2018/09/03	2	29.40	0	0.00	28.60	2	2,875	0.07%
2018/08/31	0	0.00	10	29.20	29.25	-10	2,797	-0.36%
2018/08/29	1	28.40	10	28.10	28.40	-9	2,701	-0.33%
2018/08/20	0	0.00	50	26.95	26.90	-50	3,207	-1.56%
2018/08/17	10	27.80	0	0.00	27.45	10	3,245	0.31%
2018/08/13	10	28.80	1	28.20	27.70	9	3,268	0.28%
2018/08/10	6	29.05	0	0.00	29.15	6	3,206	0.19%
2018/08/01	1	29.55	1	29.60	29.30	0	3,200	0.00%
2018/07/30	0	0.00	1	28.80	28.50	-1	3,174	-0.03%
2018/07/27	1	29.15	0	0.00	29.00	1	3,150	0.03%
2018/07/26	1	28.15	0	0.00	28.80	1	3,088	0.03%
2018/07/25	0	0.00	10	28.00	28.00	-10	3,050	-0.33%
2018/07/18	10	28.20	0	0.00	28.25	10	3,068	0.33%
2018/06/25	0	0.00	8	29.90	29.50	-8	2,989	-0.27%
2018/06/20	4	29.60	0	0.00	29.60	4	2,984	0.13%
2018/06/15	0	0.00	1	30.65	30.65	-1	2,881	-0.03%
2018/06/13	1	30.65	0	0.00	30.50	1	2,885	0.03%
2018/06/12	7	31.53	0	0.00	31.35	7	2,876	0.24%
2018/06/11	3	31.20	0	0.00	31.20	3	2,812	0.11%
2018/06/06	0	0.00	2	31.25	31.40	-2	2,640	-0.08%
2018/06/04	11	32.07	1	32.25	31.65	10	2,549	0.39%
2018/05/15	5	27.66	0	0.00	27.60	5	2,385	0.21%
2018/05/07	2	27.95	1	28.15	28.00	1	2,537	0.04%
2018/04/24	0	0.00	145	26.33	26.25	-145	2,944	-4.92%	大賣/鉅額交易
2018/04/18	0	0.00	3	27.80	27.35	-3	3,051	-0.10%
2018/04/13	1	28.75	11	28.84	28.70	-10	3,268	-0.31%
2018/04/09	0	0.00	1	28.80	28.85	-1	3,713	-0.03%
2018/03/30	2	30.45	1	30.75	29.90	1	4,279	0.02%
2018/03/29	3	29.12	0	0.00	29.10	3	4,356	0.07%
2018/03/26	1	28.80	1	29.10	29.10	0	4,586	0.00%
2018/03/19	2	30.40	0	0.00	30.35	2	5,214	0.04%
2018/03/14	2	30.65	0	0.00	30.70	2	5,500	0.04%
2018/03/13	0	0.00	1	30.50	30.20	-1	5,568	-0.02%
2018/03/12	2	30.00	2	29.80	29.80	0	5,707	0.00%
2018/03/08	0	0.00	1	29.70	29.70	-1	6,287	-0.02%
2018/03/07	1	29.80	1	29.50	29.50	0	6,570	0.00%
2018/03/05	1	29.70	1	29.50	29.50	0	7,613	0.00%
2018/02/27	1	30.10	1	30.00	29.55	0	9,780	0.00%
2018/02/23	4	28.85	2	29.53	29.70	2	11,142	0.02%
2018/02/08	6	27.55	0	0.00	27.30	6	11,187	0.05%
2018/02/07	5	27.65	0	0.00	27.65	5	11,184	0.04%
2018/02/02	1	30.40	0	0.00	30.30	1	11,130	0.01%
2018/02/01	10	30.60	0	0.00	30.55	10	11,193	0.09%
2018/01/31	1	30.70	2	31.03	30.95	-1	11,212	-0.01%
2018/01/30	4	30.55	30	30.55	30.20	-26	11,213	-0.23%
2018/01/29	0	0.00	1	30.90	30.90	-1	11,289	-0.01%
2018/01/26	1	32.40	17	32.11	31.60	-16	11,299	-0.14%
2018/01/25	1	31.70	0	0.00	31.00	1	11,107	0.01%
2018/01/24	0	0.00	1	30.70	30.85	-1	11,031	-0.01%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/22	1	30.35	0	0.00	30.25	1	11,088	0.01%
2018/01/17	0	0.00	4	30.60	30.60	-4	11,573	-0.03%
2018/01/16	4	31.00	0	0.00	30.95	4	11,591	0.03%
2018/01/12	0	0.00	15	30.82	30.65	-15	11,600	-0.13%
2018/01/10	10	30.38	0	0.00	30.20	10	11,766	0.08%
2018/01/09	1	31.25	0	0.00	31.30	1	11,798	0.01%
2018/01/08	15	31.32	10	31.40	31.00	5	11,802	0.04%
2018/01/05	15	32.47	0	0.00	32.30	15	11,729	0.13%
2018/01/04	10	32.20	0	0.00	32.20	10	11,692	0.09%
2018/01/03	9	32.72	0	0.00	32.55	9	11,661	0.08%