奇鋐 (3017)-元富-桃園券商分點個股進出

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
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390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－元富-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	658.75	3	656.00	650.00	2	8,794	0.02%
2024/11/20	6.1	671.20	11	670.64	666.00	-4.9	8,739	-0.06%
2024/11/19	1	647.99	0	648.00	648.00	1	8,678	0.01%
2024/11/18	5	647.80	5.3	641.77	638.00	-0.3	8,666	0.00%
2024/11/15	14.9	659.30	6	663.34	648.00	8.9	8,686	0.10%
2024/11/14	5.1	682.65	5.1	682.82	685.00	0	8,603	0.00%
2024/11/13	2	663.98	2	668.00	661.00	0	8,548	0.00%
2024/11/12	2.1	665.67	1	661.00	661.00	1.1	8,600	0.01%
2024/11/11	2.2	686.14	0.1	686.00	687.00	2.1	8,679	0.02%
2024/11/08	3	688.33	2.1	688.43	687.00	0.9	8,908	0.01%
2024/11/07	2	678.00	2	673.00	675.00	0	8,928	0.00%
2024/11/06	1.1	665.45	4.1	674.46	674.00	-3	9,048	-0.03%
2024/11/05	1	656.00	2	656.00	656.00	-1	9,102	-0.01%
2024/11/04	1	631.02	2	649.50	654.00	-1	9,288	-0.01%
2024/11/01	1	637.00	1.2	638.92	637.00	-0.2	9,354	0.00%
2024/10/30	6	643.67	7	648.14	638.00	-1	9,452	-0.01%
2024/10/29	2.2	629.26	2.1	627.38	626.00	0.1	9,442	0.00%
2024/10/28	2.2	653.12	2	648.00	648.00	0.2	9,479	0.00%
2024/10/25	4	657.75	2	659.49	664.00	2	9,594	0.02%
2024/10/24	3.1	667.27	2.5	658.18	656.00	0.7	9,717	0.01%
2024/10/23	4	684.75	4	685.49	686.00	0	9,716	0.00%
2024/10/22	1	680.98	1	681.00	683.00	0	9,770	0.00%
2024/10/21	4.4	685.83	4.2	686.81	677.00	0.2	9,929	0.00%
2024/10/18	7.6	684.26	6.3	687.28	681.00	1.4	9,928	0.01%
2024/10/17	4.2	674.17	3.1	677.06	679.00	1.1	9,875	0.01%
2024/10/16	4.1	672.65	8	672.50	676.00	-4	9,839	-0.04%
2024/10/15	4.3	675.07	9.7	671.48	679.00	-5.4	9,765	-0.06%
2024/10/14	2.4	649.66	2.7	640.89	647.00	-0.4	9,618	0.00%
2024/10/11	1	635.00	6	632.17	629.00	-5	9,518	-0.05%
2024/10/09	2	620.00	0	0.00	605.00	2	9,430	0.02%
2024/10/08	2.2	613.81	1	614.00	611.00	1.2	9,436	0.01%
2024/10/07	0.2	613.50	0	614.00	611.00	0.2	9,508	0.00%
2024/10/04	5	603.40	5	605.80	604.00	0	9,569	0.00%
2024/10/01	1	603.00	1	590.00	585.00	0	9,538	0.00%
2024/09/30	5.2	599.94	3	601.00	590.00	2.2	9,546	0.02%
2024/09/27	2	625.94	3	621.67	624.00	-1	9,580	-0.01%
2024/09/26	6	617.50	9.1	611.41	617.00	-3.1	9,521	-0.03%
2024/09/25	6	580.67	9	585.00	581.00	-3	9,391	-0.03%
2024/09/24	2	565.50	4	566.50	571.00	-2	9,505	-0.02%
2024/09/23	11	573.55	11.1	572.82	569.00	0	9,638	0.00%
2024/09/20	6	570.78	13.1	561.87	558.00	-7	9,714	-0.07%
2024/09/19	2	547.50	8	559.50	561.00	-6	9,725	-0.06%
2024/09/18	11	543.55	2	547.00	537.00	9	9,727	0.09%
2024/09/16	3	546.66	0	0.00	544.00	3	9,880	0.03%
2024/09/13	6	556.17	1	552.00	554.00	5	10,038	0.05%
2024/09/12	6	553.01	13.1	556.30	555.00	-7.1	10,162	-0.07%
2024/09/11	4	516.99	4	524.00	521.00	0	10,131	0.00%
2024/09/10	9.2	529.20	5	525.40	512.00	4.2	10,223	0.04%
2024/09/09	2	521.13	6	535.83	545.00	-4	10,223	-0.04%
2024/09/06	5.1	515.17	0	0.00	511.00	5.1	10,293	0.05%
2024/09/05	5	522.75	5	525.40	525.00	0	10,445	0.00%
2024/09/04	9.1	517.26	2	518.00	515.00	7.1	10,535	0.07%
2024/09/03	3	579.00	2	583.00	570.00	1	10,746	0.01%
2024/09/02	0	578.05	0	600.00	574.00	0	11,001	0.00%
2024/08/30	1	599.00	1	605.96	606.00	0	11,077	0.00%
2024/08/29	2	598.99	1	598.00	598.00	1	11,180	0.01%
2024/08/28	1	614.00	1	612.00	613.00	0	11,380	0.00%
2024/08/27	1	605.00	1	610.00	613.00	0	11,970	0.00%
2024/08/26	2	622.50	2	620.50	610.00	0	12,087	0.00%
2024/08/23	6	606.67	11	600.18	612.00	-5	12,207	-0.04%
2024/08/22	2	611.00	0	0.00	606.00	2	12,376	0.02%
2024/08/21	7	609.71	5	608.80	606.00	2	12,550	0.02%
2024/08/20	5	618.60	9	616.22	616.00	-4	12,677	-0.03%
2024/08/19	5	615.00	3	618.33	617.00	2	13,002	0.02%
2024/08/16	1	622.03	7	627.28	626.00	-6	13,020	-0.05%
2024/08/15	5	598.80	3	603.00	594.00	2	12,981	0.02%
2024/08/14	3	605.67	1	596.00	597.00	2	13,050	0.02%
2024/08/13	2	593.50	2	589.00	587.00	0	13,090	0.00%
2024/08/12	2.1	579.04	2	594.50	585.00	0.1	13,261	0.00%
2024/08/09	1	568.00	2	575.00	568.00	-1	13,265	-0.01%
2024/08/08	6.1	532.84	5	539.00	530.00	1.1	13,279	0.01%
2024/08/07	3.1	556.84	3	547.00	559.00	0.1	13,372	0.00%
2024/08/06	5	523.40	6	530.67	526.00	-1	13,320	-0.01%
2024/08/05	12	538.41	6	536.33	535.00	6	13,321	0.05%
2024/08/02	11.2	608.02	7	618.14	594.00	4.2	13,328	0.03%
2024/08/01	3	654.67	2	658.00	655.00	1	13,334	0.01%
2024/07/31	4	643.50	4	639.50	636.00	0	13,522	0.00%
2024/07/30	6	625.85	9	618.89	639.00	-3	13,649	-0.02%
2024/07/29	12	599.90	9	608.89	590.00	3	13,671	0.02%
2024/07/26	4	621.70	2	626.00	613.00	2	13,774	0.01%
2024/07/23	4	666.44	8	648.88	669.00	-4	13,851	-0.03%
2024/07/22	10.1	659.02	6	641.17	634.00	4.1	14,176	0.03%
2024/07/19	5	686.01	6	684.00	687.00	-1	14,317	-0.01%
2024/07/18	4.2	670.44	3	659.00	675.00	1.2	14,376	0.01%
2024/07/17	5.1	701.41	4	705.75	690.00	1.1	14,464	0.01%
2024/07/16	4	692.00	8	701.50	691.00	-4	14,676	-0.03%
2024/07/15	10	702.90	4	700.50	702.00	6	15,026	0.04%
2024/07/12	8	709.87	6	713.00	709.00	2	15,342	0.01%
2024/07/11	0.2	716.89	1.6	717.24	714.00	-1.4	15,505	-0.01%
2024/07/10	5	728.20	4	731.75	726.00	1	15,586	0.01%
2024/07/09	1.2	738.88	1	745.00	727.00	0.2	15,715	0.00%
2024/07/08	1.2	737.58	0	746.00	745.00	1.2	15,867	0.01%
2024/07/05	0	0.00	0.2	760.00	764.00	-0.2	15,903	0.00%
2024/07/04	4	753.50	4.2	753.71	752.00	-0.2	15,925	0.00%
2024/07/03	8.1	757.54	8	751.89	745.00	0.1	16,012	0.00%
2024/07/02	7	741.71	11	741.00	752.00	-4	16,092	-0.02%
2024/07/01	4	765.65	4	761.75	743.00	0	16,180	0.00%
2024/06/28	12	760.67	11.4	763.60	765.00	0.6	16,184	0.00%
2024/06/27	0	0.00	0.1	737.00	736.00	-0.1	16,099	0.00%
2024/06/26	1	733.00	7	731.01	740.00	-6	16,067	-0.04%
2024/06/25	5	692.80	4	695.00	701.00	1	16,091	0.01%
2024/06/24	10	716.30	7	717.86	714.00	3	16,098	0.02%
2024/06/21	8	730.88	8	725.88	731.00	0	16,231	0.00%
2024/06/20	3	740.00	6	727.02	740.00	-3	16,114	-0.02%
2024/06/19	9	710.22	7	715.14	704.00	2	16,068	0.01%
2024/06/18	11.1	714.73	8	715.25	713.00	3.1	16,064	0.02%
2024/06/17	10	731.90	12	736.67	723.00	-2	16,231	-0.01%
2024/06/14	9	730.33	10	722.16	739.00	-1	16,351	-0.01%
2024/06/13	7.1	708.10	10.2	708.60	712.00	-3.1	16,374	-0.02%
2024/06/12	5.2	673.52	5	665.60	688.00	0.2	16,554	0.00%
2024/06/11	5.1	667.70	5.1	654.89	665.00	0.1	16,612	0.00%
2024/06/07	19.4	639.19	11	640.35	620.00	8.4	16,898	0.05%
2024/06/06	9.3	663.62	10	665.90	660.00	-0.7	16,971	0.00%
2024/06/05	7	695.30	5	701.00	685.00	2	16,966	0.01%
2024/06/04	8	723.00	7.1	729.88	721.00	1	17,070	0.01%
2024/06/03	5.5	753.91	6.1	767.86	736.00	-0.6	17,277	0.00%
2024/05/31	5.1	762.82	10.3	773.66	769.00	-5.2	17,343	-0.03%
2024/05/30	8.3	792.43	2.3	799.22	781.00	6.1	16,912	0.04%
2024/05/29	14.2	804.65	8	810.75	811.00	6.2	16,902	0.04%
2024/05/28	7	774.00	10	771.00	783.00	-3	16,938	-0.02%
2024/05/27	3	736.67	5	737.99	738.00	-2	16,984	-0.01%
2024/05/24	7.1	706.31	2	699.50	706.00	5.1	16,980	0.03%
2024/05/23	9	702.34	16	692.88	708.00	-7	16,910	-0.04%
2024/05/22	2	653.00	4	657.25	660.00	-2	16,711	-0.01%
2024/05/21	7	642.14	5	640.00	650.00	2	16,800	0.01%
2024/05/20	8.3	648.11	1	649.00	638.00	7.3	16,830	0.04%
2024/05/17	5	656.40	4	653.50	660.00	1	16,839	0.01%
2024/05/16	7.4	661.78	12	665.58	651.00	-4.6	16,884	-0.03%
2024/05/15	18	657.22	21	661.96	644.00	-3	16,784	-0.02%
2024/05/14	8	629.75	4	631.25	645.00	4	16,719	0.02%
2024/05/13	4.1	645.41	3	641.67	626.00	1.1	16,823	0.01%
2024/05/10	8	644.12	10	641.60	638.00	-2	16,855	-0.01%
2024/05/09	12	652.50	13.1	659.05	654.00	-1.1	17,255	-0.01%
2024/05/08	3	671.32	0	0.00	663.00	3	17,262	0.02%
2024/05/07	4	669.00	3.1	666.52	674.00	0.9	17,568	0.01%
2024/05/06	5.1	666.68	7.4	670.93	662.00	-2.4	17,471	-0.01%
2024/05/03	10	657.80	13.1	651.64	662.00	-3.1	17,273	-0.02%
2024/05/02	19.1	648.00	19	653.89	656.00	0.1	17,248	0.00%
2024/04/30	0	0.00	8	647.38	654.00	-8	17,183	-0.05%
2024/04/29	12	639.07	9	629.56	626.00	3	17,187	0.02%
2024/04/26	23	645.17	14.2	655.21	642.00	8.8	17,374	0.05%
2024/04/25	15.2	634.81	17.2	639.13	620.00	-2.1	17,079	-0.01%
2024/04/24	5	618.00	12.1	626.35	634.00	-7.1	16,953	-0.04%
2024/04/23	15	580.73	14	590.50	577.00	1	17,056	0.01%
2024/04/22	12.1	591.08	4	583.24	567.00	8	16,992	0.05%
2024/04/19	19	650.73	16	643.03	630.00	3	16,950	0.02%
2024/04/18	9	647.33	14.2	674.08	680.00	-5.2	16,936	-0.03%
2024/04/17	3	624.00	10	635.70	638.00	-7	16,835	-0.04%
2024/04/16	4	600.01	5	601.80	606.00	-1	16,828	-0.01%
2024/04/15	4	628.75	6	628.21	616.00	-2	16,832	-0.01%
2024/04/12	2	625.50	7.2	621.90	628.00	-5.2	16,897	-0.03%
2024/04/11	5	567.82	10	575.10	584.00	-5	16,653	-0.03%
2024/04/10	6	569.32	2.2	561.93	555.00	3.9	16,608	0.02%
2024/04/09	5	577.00	4.1	582.84	577.00	1	16,586	0.01%
2024/04/08	5	581.00	7	575.29	570.00	-2	16,528	-0.01%
2024/04/03	7.1	548.71	10	546.40	546.00	-2.9	16,589	-0.02%
2024/04/02	6	541.17	2	537.00	533.00	4	16,497	0.02%
2024/04/01	5	554.41	7.1	556.32	554.00	-2	16,476	-0.01%
2024/03/29	20.5	552.62	19	545.63	546.00	1.5	16,382	0.01%
2024/03/28	11	520.55	15	528.33	542.00	-4	16,272	-0.02%
2024/03/27	10	538.40	15	540.87	534.00	-5	16,176	-0.03%
2024/03/26	13.2	551.30	2	551.35	541.00	11.2	16,093	0.07%
2024/03/25	10	588.60	12	585.83	583.00	-2	15,929	-0.01%
2024/03/22	13	589.08	10	587.50	589.00	3	15,868	0.02%
2024/03/21	10	589.70	15	584.60	585.00	-5	15,767	-0.03%
2024/03/20	18	571.56	13	572.92	567.00	5	15,677	0.03%
2024/03/19	23	596.30	14	604.29	569.00	9	15,465	0.06%
2024/03/18	9	618.22	8.1	616.64	623.00	0.9	15,226	0.01%
2024/03/15	5.1	579.59	15.2	586.03	599.00	-10.1	15,013	-0.07%
2024/03/14	9.1	565.00	2.3	557.00	556.00	6.8	14,674	0.05%
2024/03/13	8.4	633.58	12	627.17	617.00	-3.6	14,414	-0.02%
2024/03/12	18.1	625.92	15.1	624.33	643.00	2.9	13,964	0.02%
2024/03/11	20	589.85	22.1	582.27	585.00	-2.1	13,651	-0.02%
2024/03/08	19.1	586.97	20.1	596.08	574.00	-0.9	13,426	-0.01%
2024/03/07	27.1	630.33	6.1	602.17	599.00	21	13,269	0.16%
2024/03/06	13	615.08	10	611.70	630.00	3	12,946	0.02%
2024/03/05	10	568.70	9	568.78	585.00	1	12,713	0.01%
2024/03/04	4	556.00	5	559.20	554.00	-1	12,560	-0.01%
2024/03/01	8.1	544.50	7.1	542.14	539.00	1	12,472	0.01%
2024/02/29	4	518.74	11.1	519.85	532.00	-7	12,399	-0.06%
2024/02/27	9	505.33	11.9	504.86	508.00	-2.9	12,167	-0.02%
2024/02/26	7.4	496.57	6	495.33	500.00	1.4	12,143	0.01%
2024/02/23	10.5	504.94	8	505.38	498.50	2.5	12,107	0.02%
2024/02/22	7	520.71	7.1	526.15	520.00	-0.1	12,045	0.00%
2024/02/21	3.1	488.14	8	482.06	495.00	-4.9	12,019	-0.04%
2024/02/20	5.1	478.93	5	480.99	483.00	0.1	11,975	0.00%
2024/02/19	5.1	494.77	3	490.50	486.00	2.1	11,954	0.02%
2024/02/16	12.1	526.00	5	510.47	510.00	7	12,023	0.06%
2024/02/15	9	523.22	14.1	528.22	534.00	-5.1	12,017	-0.04%
2024/02/05	11	486.86	10.1	488.51	485.50	0.9	11,947	0.01%
2024/02/02	6.1	476.60	6	476.00	478.00	0	11,799	0.00%
2024/02/01	12	452.84	12	456.79	457.50	0	11,601	0.00%
2024/01/31	9.1	422.83	8.1	422.15	425.50	1	11,272	0.01%
2024/01/30	8	428.61	5	427.40	429.50	3	11,110	0.03%
2024/01/29	2	387.00	1	392.00	390.50	1	10,854	0.01%
2024/01/26	4	381.88	4	383.13	386.00	0	10,868	0.00%
2024/01/25	1	389.52	4	389.25	389.50	-3	10,898	-0.03%
2024/01/24	5	381.90	6	384.50	387.50	-1	10,774	-0.01%
2024/01/23	36	383.79	36.2	387.05	386.50	-0.2	10,805	0.00%
2024/01/22	6	371.25	9	374.53	380.50	-3	10,603	-0.03%
2024/01/19	0.1	341.00	2.3	344.58	346.00	-2.2	10,366	-0.02%
2024/01/18	7.4	341.91	6	345.42	334.50	1.4	10,347	0.01%
2024/01/17	6	344.92	7	346.07	343.50	-1	10,285	-0.01%
2024/01/16	1	334.50	3	339.00	343.00	-2	10,244	-0.02%
2024/01/15	12	338.50	7	338.21	334.00	5	10,224	0.05%
2024/01/12	5	348.70	7	352.14	350.00	-2	10,164	-0.02%
2024/01/11	0	0.00	4.5	341.46	346.50	-4.5	9,909	-0.05%
2024/01/10	2	326.25	3.5	326.00	329.00	-1.5	9,844	-0.02%
2024/01/09	2	311.50	15	313.97	315.00	-13	9,708	-0.13%
2024/01/08	17.1	304.46	2	301.50	301.50	15.1	9,633	0.16%
2024/01/05	1	322.50	4.2	321.86	323.50	-3.2	9,475	-0.03%
2024/01/04	4	320.25	2	322.00	319.00	2	9,564	0.02%
2024/01/02	1	328.00	0	0.00	329.50	1	9,615	0.01%
2023/12/29	3	329.33	5.2	332.58	336.50	-2.2	9,631	-0.02%
2023/12/28	2	323.75	10	325.89	318.00	-8	9,477	-0.08%
2023/12/27	2	316.25	2	326.50	324.50	0	9,478	0.00%
2023/12/25	3	309.00	0	0.00	309.50	3	9,822	0.03%
2023/12/22	2	308.00	1	308.00	307.00	1	9,954	0.01%
2023/12/21	1	301.50	0	0.00	301.50	1	10,189	0.01%
2023/12/20	0.1	300.00	0	0.00	299.50	0.1	10,278	0.00%
2023/12/15	2	303.75	2	299.25	298.00	0	10,803	0.00%
2023/12/14	5	310.70	10	306.70	306.00	-5	10,986	-0.05%
2023/12/13	4	301.50	5.3	302.28	300.50	-1.3	11,067	-0.01%
2023/12/12	1	308.50	2	308.50	306.50	-1	11,063	-0.01%
2023/12/11	3	305.67	2	308.25	308.00	1	11,153	0.01%
2023/12/08	0	0.00	6	306.17	304.50	-6	11,191	-0.05%
2023/12/07	4	294.25	3	302.17	301.50	1	11,204	0.01%
2023/12/06	3	297.00	4	297.63	296.50	-1	11,269	-0.01%
2023/12/05	3.3	282.07	0	0.00	286.00	3.3	11,267	0.03%
2023/12/04	9	296.71	8.1	290.47	290.50	1	11,225	0.01%
2023/12/01	4	302.88	0	0.00	302.50	4	11,216	0.04%
2023/11/30	0.1	309.50	0	0.00	308.00	0.1	11,223	0.00%
2023/11/29	2	302.50	0	306.50	301.00	2	11,179	0.02%
2023/11/27	7	305.71	2.1	298.27	298.00	5	11,295	0.04%
2023/11/21	0	333.00	1	335.00	327.00	-1	11,394	-0.01%
2023/11/20	0	0.00	8	320.88	329.50	-8	11,601	-0.07%
2023/11/17	1	316.02	1	317.00	318.00	0	11,533	0.00%
2023/11/15	0	0.00	1.1	326.88	313.50	-1.1	11,587	-0.01%
2023/11/14	0.1	328.00	0	0.00	325.00	0.1	11,556	0.00%
2023/11/13	0	0.00	1	315.50	318.50	-1	11,586	-0.01%
2023/11/10	2	315.50	0	0.00	314.50	2	11,647	0.02%
2023/11/09	0	0.00	1	318.50	316.50	-1	11,745	-0.01%
2023/11/08	2	315.75	1	313.00	313.00	1	11,836	0.01%
2023/11/07	1	311.00	1	311.00	311.00	0	11,949	0.00%
2023/11/06	2	313.50	6	309.50	315.00	-4	12,182	-0.03%
2023/11/03	3.1	299.31	2	298.50	297.00	1.1	12,505	0.01%
2023/11/02	0	0.00	1	298.50	299.50	-1	12,747	-0.01%
2023/11/01	0	286.33	0	0.00	285.50	0	13,055	0.00%
2023/10/31	23	295.77	22	296.25	283.50	1	13,293	0.01%
2023/10/30	2	302.75	1	304.50	298.50	1	13,521	0.01%
2023/10/27	5.3	298.54	0	0.00	296.50	5.3	13,680	0.04%
2023/10/26	3	305.83	3	307.35	301.50	0	13,925	0.00%
2023/10/25	11	317.32	11.5	314.52	313.00	-0.5	14,064	0.00%
2023/10/24	5	311.90	7	312.79	318.00	-2	14,224	-0.01%
2023/10/23	6	302.76	6	297.92	297.00	0	14,195	0.00%
2023/10/20	7.2	307.23	5	306.50	308.50	2.2	14,432	0.02%
2023/10/19	2	293.50	3	296.00	299.00	-1	14,621	-0.01%
2023/10/18	20.5	301.80	16	300.38	294.00	4.5	14,918	0.03%
2023/10/17	1	322.00	1.2	326.14	319.50	-0.2	15,011	0.00%
2023/10/16	11	327.32	12	326.33	325.50	-1	15,049	-0.01%
2023/10/13	8.8	339.98	8	337.31	337.00	0.8	15,194	0.01%
2023/10/12	7	343.21	6.3	342.53	342.00	0.7	15,286	0.00%
2023/10/11	18	340.67	28.1	341.39	336.50	-10.1	15,413	-0.07%
2023/10/06	3	345.83	4	348.63	348.50	-1	15,690	-0.01%
2023/10/05	15	348.40	13	347.12	344.00	2	15,923	0.01%
2023/10/04	5	332.00	5	337.10	345.00	0	15,976	0.00%
2023/10/03	27	344.44	24	344.94	340.00	3	15,965	0.02%
2023/10/02	11.1	344.56	12.1	346.54	342.50	-1.1	16,091	-0.01%
2023/09/28	20	331.93	22.1	332.41	341.00	-2.1	16,017	-0.01%
2023/09/27	21	313.48	21	314.93	321.00	0	15,898	0.00%
2023/09/26	22	313.82	15.1	316.63	313.50	6.9	15,995	0.04%
2023/09/25	16	298.28	18	300.56	297.00	-2	16,091	-0.01%
2023/09/22	6.1	286.84	14.3	283.98	297.50	-8.2	16,369	-0.05%
2023/09/21	11	274.96	23.1	276.55	280.00	-12	16,169	-0.07%
2023/09/20	14	280.50	14	282.86	281.00	0	16,119	0.00%
2023/09/19	9.2	281.97	6	279.75	278.00	3.2	16,033	0.02%
2023/09/18	21.6	303.83	14.3	295.17	293.50	7.3	15,942	0.05%
2023/09/15	15	316.63	15	319.53	320.00	0	15,953	0.00%
2023/09/14	13	313.00	13	315.81	318.00	0	16,122	0.00%
2023/09/13	22.1	301.64	23	301.37	304.00	-1	16,333	-0.01%
2023/09/12	5	305.00	6	310.08	306.00	-1	16,622	-0.01%
2023/09/11	18.3	318.44	16	310.19	311.50	2.3	16,910	0.01%
2023/09/08	14	343.89	9	337.83	337.00	5	16,934	0.03%
2023/09/07	7	339.00	8	342.63	342.00	-1	17,183	-0.01%
2023/09/06	15	337.07	17.1	341.14	343.50	-2.1	17,207	-0.01%
2023/09/05	2.2	326.91	2	330.00	330.50	0.2	17,309	0.00%
2023/09/04	6	327.33	7	329.21	328.50	-1	17,401	-0.01%
2023/09/01	11.2	332.38	16	328.28	329.00	-4.9	17,523	-0.03%
2023/08/31	6.1	327.05	5	330.60	334.50	1.1	17,651	0.01%
2023/08/30	14.1	345.21	3.1	339.02	335.50	11	17,734	0.06%
2023/08/29	18.1	340.95	18	334.11	335.00	0.1	17,933	0.00%
2023/08/28	17.2	348.43	15	341.97	338.50	2.2	18,015	0.01%
2023/08/25	13.1	358.90	8	358.13	354.00	5.1	18,063	0.03%
2023/08/24	7	373.29	9	384.29	387.00	-2	17,950	-0.01%
2023/08/23	13	360.85	13	358.23	356.00	0	17,909	0.00%
2023/08/22	7	361.07	7	361.07	350.50	0	18,218	0.00%
2023/08/21	7	352.29	5	353.00	353.50	2	18,518	0.01%
2023/08/18	3	358.67	6.1	358.47	352.00	-3.1	18,472	-0.02%
2023/08/17	27	355.48	35	354.46	363.00	-8	18,342	-0.04%
2023/08/16	5	346.29	6	347.58	350.00	-1	18,270	-0.01%
2023/08/15	4	342.50	11	339.36	343.50	-7	18,323	-0.04%
2023/08/14	12	320.58	13	323.00	319.00	-1	18,425	-0.01%
2023/08/11	18	317.64	15	316.83	321.00	3	18,409	0.02%
2023/08/10	18	320.36	16	326.59	314.50	2	18,368	0.01%
2023/08/09	48	362.55	35.2	361.46	349.00	12.8	18,241	0.07%
2023/08/08	17	355.41	17	359.26	358.00	0	17,976	0.00%
2023/08/07	31	349.77	31	350.46	349.50	0	17,883	0.00%
2023/08/04	16.1	331.18	15.1	327.77	338.00	1	17,657	0.01%
2023/08/02	21	325.29	21	323.10	315.50	0	17,537	0.00%
2023/08/01	5.1	321.61	5	320.80	328.00	0.1	17,424	0.00%
2023/07/31	17	344.96	18.2	342.76	322.00	-1.1	17,773	-0.01%
2023/07/28	10	342.00	12.1	347.99	352.00	-2.1	17,986	-0.01%
2023/07/27	10	348.90	7.1	352.92	340.00	2.9	17,903	0.02%
2023/07/26	3	350.17	5	342.60	343.50	-2	17,910	-0.01%
2023/07/25	4.2	353.03	7.3	355.13	340.50	-3	17,963	-0.02%
2023/07/24	23	349.41	19.1	345.43	344.00	4	17,926	0.02%
2023/07/21	12	322.54	14.2	325.42	339.00	-2.2	17,679	-0.01%
2023/07/20	5.1	307.31	8	304.87	308.50	-2.9	17,321	-0.02%
2023/07/19	4	291.88	4.2	293.70	291.50	-0.2	17,096	0.00%
2023/07/18	3.2	288.83	5	287.60	293.00	-1.9	17,121	-0.01%
2023/07/17	7.3	284.69	2.1	283.62	285.00	5.3	17,009	0.03%
2023/07/14	2	293.51	3.1	292.20	293.50	-1	16,859	-0.01%
2023/07/13	7.2	298.71	10.1	297.53	288.00	-2.8	16,774	-0.02%
2023/07/12	4.1	289.67	5.1	291.33	287.50	-1	16,420	-0.01%
2023/07/11	6	283.17	7.1	282.71	283.50	-1.1	16,252	-0.01%
2023/07/10	6	275.08	6	275.25	273.00	0	16,127	0.00%
2023/07/07	12.1	275.76	10	274.70	270.00	2.1	16,187	0.01%
2023/07/06	1	274.01	1	277.00	273.50	0	16,032	0.00%
2023/07/05	7.1	281.78	1	286.00	280.50	6.1	15,958	0.04%
2023/07/04	6	293.00	6	294.17	292.00	0	15,805	0.00%
2023/07/03	9	287.45	3	290.50	293.00	6	15,627	0.04%
2023/06/30	6	261.75	4	264.50	271.00	2	15,257	0.01%
2023/06/29	1	244.00	0	0.00	246.50	1	14,969	0.01%
2023/06/28	3	243.50	7	242.07	241.50	-4	15,263	-0.03%
2023/06/27	2	241.00	1	235.00	235.00	1	15,506	0.01%
2023/06/26	2	241.05	3.2	244.26	250.00	-1.2	15,806	-0.01%
2023/06/21	0	0.00	1	252.00	249.50	-1	15,760	-0.01%
2023/06/20	2	254.50	2	252.50	252.00	0	16,021	0.00%
2023/06/19	7.1	254.81	7	254.43	254.50	0.1	16,419	0.00%
2023/06/16	2.1	246.32	2	243.75	247.00	0.1	16,302	0.00%
2023/06/15	4	232.25	4	231.25	237.00	0	16,089	0.00%
2023/06/14	1	222.50	1	223.50	224.00	0	15,750	0.00%
2023/06/13	6.1	216.85	5	217.30	219.50	1.1	15,654	0.01%
2023/06/12	1	208.98	2.2	204.95	205.50	-1.2	15,370	-0.01%
2023/06/09	1.1	209.91	4	209.00	209.50	-2.9	15,293	-0.02%
2023/06/08	1	205.38	0	0.00	200.50	1	15,073	0.01%
2023/06/07	2	207.50	2	207.00	208.00	0	14,973	0.00%
2023/06/06	0.1	204.00	3	203.50	203.50	-2.9	14,812	-0.02%
2023/06/05	3	198.83	0	0.00	200.00	3	14,614	0.02%
2023/06/02	15	204.33	13	205.73	202.00	2	14,364	0.01%
2023/06/01	7	204.21	7	204.50	207.00	0	14,049	0.00%
2023/05/30	8	201.44	7	202.71	201.50	1	13,707	0.01%
2023/05/29	10	212.95	9.1	208.27	206.00	1	13,717	0.01%
2023/05/26	5.1	204.58	11.3	204.07	208.00	-6.3	13,795	-0.05%
2023/05/25	5.1	198.02	10	198.75	197.50	-4.9	13,401	-0.04%
2023/05/24	1	183.50	2	185.00	187.00	-1	12,993	-0.01%
2023/05/23	3	182.00	1	182.00	182.50	2	12,930	0.02%
2023/05/22	1	182.00	1	181.50	182.50	0	12,861	0.00%
2023/05/19	1	185.00	1	187.00	184.00	0	12,758	0.00%
2023/05/18	2	184.00	5	182.90	186.00	-3	12,576	-0.02%
2023/05/17	3	179.00	2	178.50	178.00	1	12,319	0.01%
2023/05/16	1	177.00	0	0.00	175.50	1	12,170	0.01%
2023/05/15	1	169.50	1	170.50	171.00	0	11,977	0.00%
2023/05/12	1	170.00	1	173.50	177.50	0	11,896	0.00%
2023/05/11	6	177.50	3	175.00	174.50	3	11,760	0.03%
2023/05/10	0	178.50	0	0.00	178.50	0	11,609	0.00%
2023/05/09	2	179.50	0	0.00	183.00	2	11,432	0.02%
2023/05/08	5	181.20	1	184.00	181.50	4	11,312	0.04%
2023/05/05	5	178.40	4	180.38	181.00	1	11,073	0.01%
2023/05/04	1	170.00	8	173.19	175.50	-7	10,617	-0.07%
2023/04/28	17	154.32	17.6	152.69	157.50	-0.6	9,717	-0.01%
2023/04/27	19	149.26	19.3	150.69	153.50	-0.3	9,459	0.00%
2023/04/21	6	143.75	5	146.00	143.00	1	8,814	0.01%
2023/04/20	1	145.50	1	148.00	147.50	0	8,651	0.00%
2023/04/19	2	151.75	1	150.50	151.00	1	8,530	0.01%
2023/04/18	8	155.50	5	150.80	152.50	3	8,516	0.04%
2023/04/17	4	153.38	3	156.00	156.00	1	8,347	0.01%
2023/04/14	1	152.00	0	0.00	153.00	1	8,208	0.01%
2023/04/12	0	0.00	1	154.00	154.50	-1	7,957	-0.01%
2023/04/11	3	148.50	2	148.00	149.50	1	7,732	0.01%
2023/04/10	1	149.50	1	147.50	148.50	0	7,604	0.00%
2023/03/31	3	140.50	2	141.75	141.00	1	7,282	0.01%
2023/03/30	1	141.50	1	142.00	142.00	0	7,269	0.00%
2023/03/29	3	143.50	3	146.50	142.50	0	7,205	0.00%
2023/03/28	1	144.00	0	0.00	142.00	1	6,912	0.01%
2023/03/27	2	149.25	2	149.00	148.50	0	6,662	0.00%
2023/03/23	29	138.83	28	139.84	138.50	1	6,175	0.02%
2023/03/22	10	131.30	13	132.88	136.50	-3	5,757	-0.05%
2023/03/21	2	120.00	3	124.17	126.50	-1	5,149	-0.02%
2023/03/20	1	122.00	3	120.33	119.00	-2	4,971	-0.04%
2023/03/17	5	117.00	4	115.50	115.50	1	4,812	0.02%
2023/03/15	3	112.50	3	114.50	114.50	0	5,047	0.00%
2023/03/13	2	111.00	2	112.50	112.50	0	5,747	0.00%
2023/03/10	1	114.00	0	0.00	113.50	1	5,772	0.02%
2023/03/07	3	120.00	3	118.00	118.00	0	5,778	0.00%
2023/03/06	3	119.00	3	119.50	119.50	0	5,804	0.00%
2023/03/01	2	116.50	2	118.50	119.00	0	6,022	0.00%
2023/02/24	0	0.00	3	122.50	120.50	-3	6,042	-0.05%
2023/02/23	0	116.00	0	0.00	116.50	0	5,673	0.00%
2023/02/21	2	114.25	3	115.17	115.00	-1	5,652	-0.02%
2023/02/20	1	113.00	1	114.50	114.50	0	5,686	0.00%
2023/02/15	1	115.50	1	116.50	115.00	0	5,991	0.00%
2023/02/09	0	0.00	2	116.00	116.00	-2	5,894	-0.03%
2023/02/07	7	110.43	7	109.64	110.50	0	5,763	0.00%
2023/02/06	0	0.00	1	110.50	111.50	-1	5,778	-0.02%
2023/02/03	2	112.25	0	0.00	112.00	2	5,698	0.04%
2023/02/02	6	112.00	7	108.29	112.00	-1	5,683	-0.02%
2023/02/01	2	106.25	3	106.83	107.50	-1	5,661	-0.02%
2023/01/31	2	107.75	0	0.00	106.00	2	5,633	0.04%
2023/01/30	0	0.00	1	109.50	109.50	-1	5,610	-0.02%
2023/01/16	0	0.00	1	108.00	107.50	-1	5,740	-0.02%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/12	1	109.00	0	0.00	109.50	1	5,908	0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/22	1	110.00	0	0.00	113.00	1	7,479	0.01%
2022/12/20	0	0.00	1	112.50	111.50	-1	7,465	-0.01%
2022/12/19	7	110.93	6	111.00	112.00	1	7,423	0.01%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/12	0	0.00	1	114.00	114.50	-1	7,364	-0.01%
2022/12/09	1	114.00	0	0.00	115.50	1	7,331	0.01%
2022/12/08	3	112.83	3	112.50	113.50	0	7,301	0.00%
2022/12/07	13	119.58	11	119.00	112.50	2	7,291	0.03%
2022/12/06	14	126.50	12	126.92	124.00	2	7,067	0.03%
2022/12/05	6	126.42	7.7	125.84	127.00	-1.7	6,830	-0.03%
2022/12/02	0	0.00	3	116.00	115.50	-3	6,412	-0.05%
2022/12/01	4	114.88	1	114.00	114.50	3	6,418	0.05%
2022/11/30	1	113.00	0	0.00	113.00	1	6,380	0.02%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/25	2	110.25	2	111.25	109.00	0	6,329	0.00%
2022/11/24	5	112.50	6	109.58	111.00	-1	6,331	-0.02%
2022/11/23	0	0.00	6	109.50	110.00	-6	6,288	-0.10%
2022/11/22	10	106.55	13	106.73	106.00	-3	6,203	-0.05%
2022/11/18	0	0.00	2	103.50	102.00	-2	6,164	-0.03%
2022/11/17	6	102.83	0	0.00	103.00	6	6,154	0.10%
2022/11/16	3	102.67	2	102.75	102.00	1	6,146	0.02%
2022/11/15	5	101.20	3	102.50	102.00	2	6,109	0.03%
2022/11/14	5	104.50	2	105.00	104.50	3	6,180	0.05%
2022/11/11	0	0.00	1	109.50	110.00	-1	6,032	-0.02%
2022/11/10	1	106.00	0	0.00	106.00	1	5,932	0.02%
2022/11/02	0	0.00	2	103.50	104.00	-2	6,677	-0.03%
2022/11/01	2	101.75	2	102.00	102.50	0	6,835	0.00%
2022/10/31	1	104.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	1	99.20	2	101.50	101.00	-1	7,098	-0.01%
2022/10/27	0	0.00	1	101.00	99.90	-1	7,025	-0.01%
2022/10/24	0	0.00	2	97.65	96.30	-2	7,034	-0.03%
2022/10/21	5	95.72	4	98.10	95.40	1	7,232	0.01%
2022/10/20	3	98.30	3	99.10	98.80	0	7,298	0.00%
2022/10/19	1	103.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	2	102.25	1	100.00	101.50	1	7,728	0.01%
2022/10/14	1	108.00	1	106.00	105.00	0	7,668	0.00%
2022/10/13	2	105.00	2	107.50	103.50	0	7,679	0.00%
2022/10/12	2	102.75	3	105.67	107.00	-1	7,677	-0.01%
2022/10/11	3	105.00	2	106.75	104.00	1	7,667	0.01%
2022/10/07	1	114.00	0	0.00	110.50	1	7,651	0.01%
2022/10/06	28	116.63	25	115.88	116.00	3	7,630	0.04%
2022/10/05	2	120.00	12	120.00	119.50	-10	7,570	-0.13%
2022/10/04	0	0.00	1	111.00	114.00	-1	7,428	-0.01%
2022/10/03	0	0.00	1	107.00	108.00	-1	7,618	-0.01%
2022/09/28	1	110.00	1	111.00	109.00	0	7,978	0.00%
2022/09/27	2	112.00	3	114.67	116.00	-1	7,948	-0.01%
2022/09/26	1	112.50	2	112.25	111.00	-1	8,022	-0.01%
2022/09/23	2	117.50	4	117.00	115.50	-2	8,156	-0.02%
2022/09/21	1	116.00	2	117.00	116.00	-1	8,174	-0.01%
2022/09/16	1	113.50	2	113.75	113.50	-1	8,157	-0.01%
2022/09/14	1	113.50	1	112.50	113.50	0	8,289	0.00%
2022/09/13	1	113.50	2	114.25	113.00	-1	8,435	-0.01%
2022/09/12	1	112.50	1	109.50	112.00	0	8,485	0.00%
2022/09/08	3	106.67	3	107.67	107.50	0	8,486	0.00%
2022/09/07	0	0.00	2	102.04	105.50	-2	8,494	-0.02%
2022/09/06	1	103.00	1	104.50	102.00	0	8,492	0.00%
2022/09/05	1	105.50	1	107.00	103.50	0	8,586	0.00%
2022/09/02	8	105.81	8	105.88	105.50	0	8,634	0.00%
2022/09/01	13	105.88	11	105.50	105.50	2	8,692	0.02%
2022/08/31	1	107.50	5	108.50	108.50	-4	8,743	-0.05%
2022/08/30	12	107.50	8	107.94	107.50	4	8,780	0.05%
2022/08/29	2	109.25	0	0.00	108.00	2	8,954	0.02%
2022/08/26	5	111.40	7	112.86	113.00	-2	8,986	-0.02%
2022/08/25	4	113.75	3	113.33	112.00	1	8,989	0.01%
2022/08/24	2	117.01	0	0.00	117.00	2	8,989	0.02%
2022/08/23	0	0.00	1	117.00	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	1	116.00	117.00	-1	9,174	-0.01%
2022/08/19	25	119.52	22	117.00	117.00	3	9,415	0.03%
2022/08/18	10	119.00	14	119.39	119.50	-4	9,735	-0.04%
2022/08/17	24	119.17	24	119.00	119.00	0	10,238	0.00%
2022/08/16	18	119.69	9	119.28	119.00	9	10,639	0.08%
2022/08/15	2	120.00	0	0.00	119.50	2	10,651	0.02%
2022/08/12	13	117.50	15	114.50	117.50	-2	10,695	-0.02%
2022/08/11	14	113.68	14	114.50	114.50	0	10,707	0.00%
2022/08/10	5	113.00	2	115.00	112.50	3	10,693	0.03%
2022/08/09	0	0.00	1	120.50	119.00	-1	10,339	-0.01%
2022/08/08	1	118.50	1	117.50	118.00	0	10,169	0.00%
2022/08/05	77	112.00	77	111.67	112.50	0	10,008	0.00%
2022/08/04	2	112.50	2	113.25	113.00	0	9,857	0.00%
2022/08/03	1	114.00	1	115.00	115.00	0	9,804	0.00%
2022/08/02	2	114.25	3	114.00	115.00	-1	9,884	-0.01%
2022/08/01	2	116.75	1	115.00	115.50	1	9,904	0.01%
2022/07/29	0	0.00	1	117.50	118.00	-1	9,828	-0.01%
2022/07/28	17	116.12	17	116.62	117.00	0	9,825	0.00%
2022/07/27	0	0.00	16	115.88	116.00	-16	9,627	-0.17%
2022/07/26	132	113.48	132	113.48	114.00	0	9,545	0.00%	大買/大賣/
2022/07/25	3	109.50	7	108.71	112.50	-4	9,366	-0.04%
2022/07/22	15	104.90	11	104.00	104.50	4	9,081	0.04%
2022/07/20	25	105.98	28	105.27	105.00	-3	9,118	-0.03%
2022/07/19	1	106.00	0	0.00	105.00	1	9,191	0.01%
2022/07/18	9	102.33	9	103.50	104.00	0	9,222	0.00%
2022/07/15	4	101.25	4	101.13	101.00	0	9,329	0.00%
2022/07/14	0	0.00	1	99.00	101.00	-1	9,371	-0.01%
2022/07/13	8	99.81	4	97.95	96.80	4	9,530	0.04%
2022/07/12	2	96.05	2	97.25	96.00	0	9,385	0.00%
2022/07/11	3	96.23	1	98.30	98.40	2	9,361	0.02%
2022/07/08	0	0.00	7	93.77	96.10	-7	9,174	-0.08%
2022/07/07	1	84.20	6	82.77	87.40	-5	9,072	-0.06%
2022/07/06	20.1	84.09	0	0.00	82.60	20.1	8,964	0.22%
2022/07/05	1	85.50	2	86.55	87.20	-1	9,052	-0.01%
2022/07/04	15	87.08	13	86.45	85.30	2	9,143	0.02%
2022/07/01	2	89.25	23	88.53	86.90	-21	9,169	-0.23%
2022/06/30	3	93.40	1	93.90	93.10	2	9,079	0.02%
2022/06/29	1	96.90	0	0.00	97.10	1	9,182	0.01%
2022/06/28	6	99.50	2	100.20	98.60	4	9,461	0.04%
2022/06/27	2	99.40	3	100.30	99.90	-1	10,427	-0.01%
2022/06/24	4	95.08	7	94.76	95.40	-3	10,640	-0.03%
2022/06/23	3	93.53	2	93.90	93.90	1	10,989	0.01%
2022/06/22	9	94.39	9	94.54	92.60	0	11,371	0.00%
2022/06/21	4	97.95	4	97.00	98.10	0	11,436	0.00%
2022/06/20	0	0.00	10	100.90	98.00	-10	11,817	-0.08%
2022/06/17	22	104.14	20	102.83	103.00	2	12,397	0.02%
2022/06/16	11	107.00	14	106.07	103.50	-3	12,956	-0.02%
2022/06/15	4	106.88	4	106.75	106.00	0	13,337	0.00%
2022/06/14	6	106.58	10	105.50	108.00	-4	13,563	-0.03%
2022/06/13	12	104.96	1	104.50	106.00	11	13,810	0.08%
2022/06/10	2	103.50	2	104.75	105.00	0	14,157	0.00%
2022/06/09	6	105.08	4	105.25	105.00	2	14,408	0.01%
2022/06/08	0	0.00	1	107.00	107.50	-1	14,810	-0.01%
2022/06/07	24	107.08	4	107.50	108.00	20	15,523	0.13%
2022/06/06	2	111.25	4	111.00	111.00	-2	15,767	-0.01%
2022/06/02	12	113.83	11	112.14	112.00	1	16,055	0.01%
2022/06/01	7	113.00	16	112.09	112.50	-9	16,225	-0.06%
2022/05/31	4	112.75	0	0.00	113.00	4	16,439	0.02%
2022/05/30	28	114.16	31	114.68	114.50	-3	16,554	-0.02%
2022/05/27	27	117.02	21	113.71	113.50	6	16,680	0.04%
2022/05/26	8	117.81	3	117.83	117.00	5	16,551	0.03%
2022/05/25	10	117.50	8	115.81	118.00	2	16,330	0.01%
2022/05/24	36	113.75	34	112.97	109.00	2	16,110	0.01%
2022/05/23	1	112.50	4	111.63	112.00	-3	16,307	-0.02%
2022/05/20	8	110.13	7	109.86	109.50	1	16,605	0.01%
2022/05/19	14	108.86	12	108.63	111.00	2	16,725	0.01%
2022/05/18	13	108.81	17	108.97	109.00	-4	17,036	-0.02%
2022/05/17	1	104.50	11	104.86	105.00	-10	17,376	-0.06%
2022/05/16	12	106.75	11	104.50	104.50	1	17,465	0.01%
2022/05/13	10	105.00	2	105.00	105.00	8	17,601	0.05%
2022/05/12	9	102.78	9.1	102.06	102.00	-0.1	17,747	0.00%
2022/05/11	1	104.50	0	0.00	103.50	1	18,072	0.01%
2022/05/10	1	104.50	2.1	102.82	105.50	-1.1	18,149	-0.01%
2022/05/09	2	101.00	3	101.83	101.00	-1	18,376	-0.01%
2022/05/06	2	105.00	0	0.00	105.50	2	18,654	0.01%
2022/05/05	1	107.50	2	108.25	108.00	-1	18,938	-0.01%
2022/05/04	1	104.00	1	105.50	105.00	0	19,012	0.00%
2022/05/03	1	105.00	1	106.00	106.00	0	19,277	0.00%
2022/04/28	3	103.67	3	103.67	103.50	0	20,507	0.00%
2022/04/27	17	100.53	15	102.00	104.00	2	21,072	0.01%
2022/04/26	17	107.21	16	103.59	103.00	1	21,428	0.00%
2022/04/25	2	103.75	1	106.00	105.00	1	21,669	0.00%
2022/04/22	1.1	107.56	0	0.00	107.00	1.1	21,647	0.00%
2022/04/21	0	0.00	8	112.31	113.50	-8	21,616	-0.04%
2022/04/20	16	107.69	7	107.50	107.50	9	21,379	0.04%
2022/04/19	10	108.30	8	108.63	106.00	2	21,257	0.01%
2022/04/15	1	106.00	0	0.00	104.50	1	20,972	0.00%
2022/04/14	1	108.50	1	108.50	108.00	0	20,931	0.00%
2022/04/13	16	106.75	16	105.16	105.50	0	20,946	0.00%
2022/04/11	8	108.06	10.1	107.04	106.50	-2.1	20,947	-0.01%
2022/04/08	6	111.92	1	114.00	112.00	5	20,789	0.02%
2022/04/07	28	114.79	32	113.66	111.00	-4	20,651	-0.02%
2022/04/06	12	112.71	12	113.12	113.00	0	20,526	0.00%
2022/04/01	14	115.11	16	114.19	114.50	-2	20,440	-0.01%
2022/03/31	16	118.81	7	119.57	116.50	9	20,269	0.04%
2022/03/30	15	121.73	21	122.81	117.00	-6	19,995	-0.03%
2022/03/29	12.1	119.41	11	116.50	116.50	1.1	19,004	0.01%
2022/03/28	12	116.79	15	118.23	119.00	-3	18,706	-0.02%
2022/03/25	1	114.00	7	115.57	117.00	-6	18,350	-0.03%
2022/03/24	32	113.09	27	111.50	111.50	5	17,934	0.03%
2022/03/23	24	117.44	17	117.82	115.00	7	17,788	0.04%
2022/03/22	23	115.98	11	116.27	118.00	12	17,269	0.07%
2022/03/21	22	112.09	55	109.65	112.50	-33	16,587	-0.20%
2022/03/18	19	106.05	28	108.36	110.00	-9	15,987	-0.06%
2022/03/17	71	106.60	53	106.48	106.50	18	15,551	0.12%
2022/03/16	41	107.65	35	106.00	106.00	6	15,400	0.04%
2022/03/15	18	110.08	5	114.70	106.00	13	15,788	0.08%
2022/03/14	7.1	117.63	6	120.75	117.00	1.1	15,461	0.01%
2022/03/11	20	121.03	23	121.74	122.50	-3	15,218	-0.02%
2022/03/10	18	120.19	16	120.22	119.50	2	14,819	0.01%
2022/03/09	8	112.81	26	112.46	116.00	-18	14,134	-0.13%
2022/03/08	19	107.34	22	108.66	105.50	-3	13,742	-0.02%
2022/03/07	7	107.50	3	108.67	105.50	4	13,508	0.03%
2022/03/04	5	113.00	7	113.79	113.00	-2	13,440	-0.01%
2022/03/03	16	109.19	16	110.75	112.00	0	13,288	0.00%
2022/03/02	8	109.69	1	112.00	108.50	7	13,178	0.05%
2022/03/01	4.2	110.44	5	112.30	111.00	-0.8	13,077	-0.01%
2022/02/25	27	113.43	27	111.17	110.00	0	13,177	0.00%
2022/02/24	11	112.86	11	114.00	113.00	0	13,279	0.00%
2022/02/23	24	114.33	24	115.04	114.50	0	13,465	0.00%
2022/02/22	2	112.25	7	112.14	110.00	-5	13,330	-0.04%
2022/02/21	30	110.65	28	109.88	110.00	2	13,121	0.02%
2022/02/18	19	111.42	19	111.50	114.00	0	12,934	0.00%
2022/02/17	7	112.57	1	108.50	112.50	6	12,625	0.05%
2022/02/16	4	104.50	2	103.00	103.00	2	12,365	0.02%
2022/02/15	8	105.19	8	103.94	103.00	0	12,811	0.00%
2022/02/11	14.1	106.14	24	107.10	106.00	-9.9	13,289	-0.07%
2022/02/10	29	104.45	33	104.00	104.00	-4	13,683	-0.03%
2022/02/09	16	103.69	23	103.63	106.00	-7	13,551	-0.05%
2022/02/08	59	98.17	54	99.08	101.50	5	13,291	0.04%
2022/02/07	34	94.13	32	95.31	95.40	2	12,990	0.02%
2022/01/26	15	91.30	16	92.21	92.80	-1	12,748	-0.01%
2022/01/25	27	95.07	10	96.40	92.30	17	12,853	0.13%
2022/01/24	8	95.18	10	95.32	95.00	-2	12,721	-0.02%
2022/01/21	32	99.82	51	99.28	99.20	-19	12,384	-0.15%
2022/01/20	18	97.82	16	96.03	98.00	2	11,863	0.02%
2022/01/19	13	94.84	28	93.17	95.70	-15	11,540	-0.13%
2022/01/18	13	91.07	12	90.58	91.20	1	11,474	0.01%
2022/01/17	25	88.58	28	87.52	89.20	-3	11,991	-0.03%
2022/01/14	2	82.90	1	83.70	83.90	1	13,041	0.01%
2022/01/13	1	86.80	0	0.00	86.10	1	13,178	0.01%
2022/01/11	0	0.00	1	88.10	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	1	87.30	87.40	-1	13,273	-0.01%
2022/01/07	4	86.60	1	86.40	86.30	3	13,285	0.02%
2022/01/06	0	0.00	1	88.70	89.50	-1	13,263	-0.01%
2022/01/05	0	0.00	1	90.20	90.20	-1	13,306	-0.01%
2022/01/03	2	90.20	2	89.70	89.00	0	13,260	0.00%
2021/12/30	0	0.00	3	88.50	88.20	-3	13,268	-0.02%
2021/12/27	0	0.00	1	87.70	87.50	-1	13,660	-0.01%
2021/12/24	0	0.00	2	87.95	87.70	-2	13,957	-0.01%
2021/12/23	17	87.32	15	87.00	87.00	2	14,098	0.01%
2021/12/22	0	0.00	0.5	86.80	87.10	-0.5	14,289	0.00%
2021/12/21	2	84.55	3	85.23	86.00	-1	14,801	-0.01%
2021/12/20	2	85.55	0	0.00	85.10	2	15,089	0.01%
2021/12/17	11	88.24	12	86.90	86.90	-1	15,701	-0.01%
2021/12/16	2	88.10	4	88.63	89.20	-2	16,278	-0.01%
2021/12/15	14	86.74	11	86.71	86.70	3	16,645	0.02%
2021/12/14	17	87.72	26	87.03	87.00	-9	16,959	-0.05%
2021/12/13	10	87.30	22	89.10	89.10	-12	17,018	-0.07%
2021/12/10	6	88.38	30	89.53	87.80	-24	16,987	-0.14%
2021/12/09	143	92.85	156	90.59	88.70	-13	16,870	-0.08%	大買/大賣/
2021/12/08	4	88.80	12	89.18	89.30	-8	16,151	-0.05%
2021/12/07	19	88.15	19	87.81	87.60	0	16,191	0.00%
2021/12/06	71	88.74	3.1	88.69	89.20	67.9	16,177	0.42%
2021/12/03	0	0.00	1.2	88.37	87.70	-1.2	16,217	-0.01%
2021/12/02	11	87.80	12	86.20	86.00	-1	16,447	-0.01%
2021/12/01	8	88.54	7.5	89.65	88.50	0.5	16,551	0.00%
2021/11/30	31	88.04	23	88.16	88.40	8	16,673	0.05%
2021/11/29	7.2	84.69	21	85.30	86.50	-13.9	16,724	-0.08%
2021/11/26	17	85.07	17	85.42	85.40	0	16,819	0.00%
2021/11/25	40.2	86.38	25	86.00	85.80	15.2	16,717	0.09%
2021/11/24	17.1	88.70	13	87.82	87.30	4.1	16,584	0.02%
2021/11/23	27	89.71	31	88.77	89.50	-4	16,358	-0.02%
2021/11/22	19.2	90.14	11	89.22	88.40	8.2	15,994	0.05%
2021/11/19	32.1	87.23	55	86.49	87.60	-22.9	15,509	-0.15%
2021/11/18	30	84.04	35.2	83.86	83.50	-5.2	15,085	-0.03%
2021/11/17	18	82.07	19	82.42	82.50	-1	14,939	-0.01%
2021/11/16	19	81.47	21.1	81.88	82.00	-2.1	14,907	-0.01%
2021/11/15	25.1	81.54	10.1	81.20	81.20	15	14,880	0.10%
2021/11/12	30.1	83.47	14.1	82.03	81.50	16	14,743	0.11%
2021/11/11	2.1	89.18	7.1	88.81	89.40	-5	14,245	-0.03%
2021/11/10	7.1	87.42	50	86.52	88.40	-42.9	14,017	-0.31%
2021/11/09	53	86.75	20	85.58	87.50	33	13,647	0.24%
2021/11/08	1	80.30	7	80.49	80.40	-6	12,955	-0.05%
2021/11/05	12	79.55	2	79.80	80.90	10	13,030	0.08%
2021/11/04	4	80.50	3	80.60	80.10	1	13,254	0.01%
2021/11/03	2	80.00	4	80.98	81.30	-2	13,560	-0.01%
2021/11/02	5	82.08	2	83.95	80.20	3	13,624	0.02%
2021/11/01	15	82.39	13	82.94	82.20	2	13,410	0.01%
2021/10/29	4	80.98	5	81.92	82.90	-1	13,341	-0.01%
2021/10/28	12	81.83	10	82.66	81.00	2	13,297	0.02%
2021/10/27	5	80.90	5	81.58	82.10	0	13,022	0.00%
2021/10/26	10	81.43	4	82.00	82.10	6	12,753	0.05%
2021/10/25	42	85.52	43	84.99	84.30	-1	12,388	-0.01%
2021/10/22	14	81.74	29.3	82.24	85.00	-15.3	11,636	-0.13%
2021/10/21	9	77.23	15	78.14	77.30	-6	10,514	-0.06%
2021/10/20	1	75.70	1	75.70	75.50	0	10,320	0.00%
2021/10/19	1	74.10	2	75.25	75.60	-1	10,344	-0.01%
2021/10/18	1	73.30	6	72.87	73.10	-5	10,344	-0.05%
2021/10/15	1.5	73.13	6	72.98	72.90	-4.5	10,439	-0.04%
2021/10/14	2	72.10	0	0.00	71.40	2	10,632	0.02%
2021/10/13	12	73.40	6	72.22	71.80	6	10,700	0.06%
2021/10/12	5	74.38	5	74.00	73.00	0	10,765	0.00%
2021/10/06	9	73.80	9	76.00	73.80	0	11,078	0.00%
2021/10/05	2	72.40	2	75.15	75.60	0	11,232	0.00%
2021/10/04	1	74.30	1	75.00	73.60	0	11,267	0.00%
2021/10/01	14	77.10	10.1	73.42	73.60	3.9	11,609	0.03%
2021/09/30	13	78.02	13	79.17	79.20	0	11,868	0.00%
2021/09/29	15	79.27	22	79.25	79.00	-7	11,895	-0.06%
2021/09/28	40.3	81.54	29	80.13	79.80	11.3	11,976	0.09%
2021/09/27	8	83.95	8	84.49	84.30	0	11,730	0.00%
2021/09/24	14	83.55	16.1	83.75	83.70	-2.1	11,591	-0.02%
2021/09/23	1.2	81.68	23	81.88	83.30	-21.8	11,156	-0.20%
2021/09/22	2	79.55	7	79.47	79.80	-5	10,860	-0.05%
2021/09/17	13	77.90	82	77.88	78.80	-69	10,794	-0.64%
2021/09/16	0	0.00	5	76.00	76.30	-5	10,785	-0.05%
2021/09/15	2	73.80	1	74.40	73.90	1	11,133	0.01%
2021/09/14	1	75.20	1	75.20	74.70	0	11,581	0.00%
2021/09/10	2	75.20	2	76.70	75.30	0	13,771	0.00%
2021/09/09	64	74.90	4	74.75	75.10	60	14,436	0.42%
2021/09/08	2	74.25	2	75.75	73.50	0	14,454	0.00%
2021/09/07	9	76.86	7	77.09	76.60	2	14,388	0.01%
2021/09/06	2	76.85	27	76.93	76.40	-25	14,153	-0.18%
2021/09/03	8	75.59	33	76.77	75.30	-25	14,045	-0.18%
2021/09/02	9	74.81	12	73.99	74.90	-3	14,085	-0.02%
2021/09/01	3	71.40	41	72.61	73.10	-38	14,587	-0.26%
2021/08/30	1	68.90	0	0.00	69.70	1	15,755	0.01%
2021/08/27	7	69.24	0	0.00	69.00	7	15,842	0.04%
2021/08/26	1	69.60	0	0.00	69.80	1	15,894	0.01%
2021/08/25	1	70.50	1	70.60	70.50	0	16,004	0.00%
2021/08/24	3	69.77	4	70.28	69.80	-1	16,100	-0.01%
2021/08/20	0	0.00	1	70.70	70.90	-1	16,409	-0.01%
2021/08/19	1	70.30	3	71.30	69.80	-2	16,604	-0.01%
2021/08/18	1	70.60	34	68.11	70.70	-33	16,603	-0.20%
2021/08/17	2	68.65	3	68.90	67.80	-1	16,693	-0.01%
2021/08/16	5	67.94	0	0.00	69.50	5	16,721	0.03%
2021/08/13	8	71.90	0	0.00	71.00	8	16,674	0.05%
2021/08/12	2	72.30	0	0.00	72.50	2	16,647	0.01%
2021/08/11	4	72.20	4	72.55	72.30	0	16,658	0.00%
2021/08/10	14	73.05	0	0.00	73.00	14	16,637	0.08%
2021/08/09	8	77.98	11	78.85	76.80	-3	16,444	-0.02%
2021/08/06	0	0.00	4	78.98	79.40	-4	16,208	-0.02%
2021/08/05	2	76.15	1	77.20	76.80	1	16,215	0.01%
2021/08/04	11	78.85	3	78.73	77.80	8	16,376	0.05%
2021/08/03	3	77.80	4	77.55	77.70	-1	16,493	-0.01%
2021/08/02	1	74.20	0	0.00	75.00	1	16,477	0.01%
2021/07/30	1	74.10	0	0.00	75.20	1	16,684	0.01%
2021/07/28	2	72.70	1	74.80	74.80	1	17,040	0.01%
2021/07/26	5	75.58	0	0.00	75.60	5	17,193	0.03%
2021/07/23	51	75.42	0	0.00	74.80	51	17,292	0.29%
2021/07/22	0	0.00	2	76.20	75.00	-2	17,352	-0.01%
2021/07/21	5	75.34	13	76.09	74.60	-8	17,580	-0.05%
2021/07/20	6	75.27	1	75.30	75.30	5	17,663	0.03%
2021/07/19	2	78.50	1	77.70	77.70	1	17,492	0.01%
2021/07/16	11	79.42	0	0.00	79.30	11	17,445	0.06%
2021/07/15	7	79.59	0	0.00	79.10	7	17,289	0.04%
2021/07/14	15	80.30	3	80.33	80.50	12	17,237	0.07%
2021/07/13	3	80.97	23	80.88	79.80	-20	17,153	-0.12%
2021/07/12	22.1	78.86	4	79.85	79.00	18.1	16,887	0.11%
2021/07/09	40.1	80.11	7	81.10	80.40	33.1	16,634	0.20%
2021/07/08	29	83.17	23	83.33	82.70	6	16,545	0.04%
2021/07/07	8	80.51	15	81.44	82.10	-7	16,131	-0.04%
2021/07/06	2	77.85	0	0.00	77.60	2	15,659	0.01%
2021/07/05	6	79.62	0	0.00	79.00	6	15,786	0.04%
2021/07/02	9	78.69	15	78.40	78.70	-6	15,915	-0.04%
2021/07/01	8	80.05	3	80.60	79.50	5	15,787	0.03%
2021/06/30	5	80.50	1	80.00	80.70	4	15,668	0.03%
2021/06/29	9	80.82	7	81.37	81.00	2	15,594	0.01%
2021/06/28	16	81.16	17	80.46	81.10	-1	15,419	-0.01%
2021/06/25	4	80.73	10	81.13	80.70	-6	15,092	-0.04%
2021/06/24	14	83.75	2	82.40	82.30	12	14,843	0.08%
2021/06/23	14	82.84	9	81.94	82.00	5	14,480	0.03%
2021/06/22	17	82.94	19	83.56	82.00	-2	14,077	-0.01%
2021/06/21	20	78.57	21	81.12	82.00	-1	13,136	-0.01%
2021/06/18	4	75.90	29	75.66	77.20	-25	12,122	-0.21%
2021/06/16	1	69.90	0	0.00	69.90	1	11,289	0.01%
2021/06/15	2	70.30	0	0.00	70.90	2	11,253	0.02%
2021/06/11	4	70.90	0	0.00	70.30	4	11,191	0.04%
2021/06/10	4	70.33	1	71.00	71.60	3	11,122	0.03%
2021/06/09	14	72.72	10	71.20	71.10	4	10,849	0.04%
2021/06/08	32	77.35	62	75.12	75.20	-30	10,195	-0.29%
2021/06/07	2	72.80	6	73.17	72.00	-4	9,144	-0.04%
2021/06/04	8	71.01	1	71.00	70.30	7	8,890	0.08%
2021/06/03	4	72.70	12	72.33	72.70	-8	8,864	-0.09%
2021/06/02	6	71.65	9	72.26	71.60	-3	8,812	-0.03%
2021/06/01	9	72.24	2	72.20	72.40	7	8,693	0.08%
2021/05/31	15	72.73	14	73.21	73.40	1	8,592	0.01%
2021/05/28	4	71.50	14	71.73	71.60	-10	8,360	-0.12%
2021/05/27	1	70.20	20	70.55	70.30	-19	8,232	-0.23%
2021/05/26	5	68.48	6	68.58	68.60	-1	8,139	-0.01%
2021/05/25	18	67.92	10	68.41	68.00	8	8,104	0.10%
2021/05/24	8	66.44	1	67.00	66.70	7	7,970	0.09%
2021/05/21	8	64.21	3	64.53	64.90	5	7,908	0.06%
2021/05/20	1	61.10	0	0.00	60.90	1	7,816	0.01%
2021/05/18	1	61.70	0	0.00	61.70	1	7,774	0.01%
2021/05/14	4	60.30	5	61.44	60.30	-1	7,623	-0.01%
2021/05/13	8	55.03	2	56.50	58.30	6	7,523	0.08%
2021/05/12	14	58.26	3	57.60	57.60	11	7,390	0.15%
2021/05/11	2	65.30	1	62.80	63.80	1	7,200	0.01%
2021/05/10	2	69.05	0	0.00	69.20	2	7,016	0.03%
2021/05/07	2	69.50	5	70.32	69.90	-3	6,945	-0.04%
2021/05/06	4	68.75	0	0.00	69.30	4	6,817	0.06%
2021/05/05	5	70.02	19	70.08	69.20	-14	6,649	-0.21%
2021/05/04	1	64.30	0	0.00	67.60	1	6,458	0.02%
2021/05/03	3	69.17	6	71.08	68.10	-3	6,366	-0.05%
2021/04/29	7	70.60	36	70.86	71.20	-29	6,258	-0.46%
2021/04/28	10	69.80	53	71.53	71.70	-43	6,246	-0.69%
2021/04/27	1	71.90	22	71.16	70.50	-21	6,318	-0.33%
2021/04/26	3	69.87	0	0.00	69.60	3	6,166	0.05%
2021/04/23	7	66.57	0	0.00	66.60	7	6,249	0.11%
2021/04/22	21	68.66	3	68.00	66.60	18	6,534	0.28%
2021/04/21	20	69.10	0	0.00	69.10	20	7,234	0.28%
2021/04/20	1	69.90	0	0.00	69.90	1	7,608	0.01%
2021/04/16	9	68.01	1	68.80	68.40	8	7,881	0.10%
2021/04/12	7	68.69	1	69.20	68.70	6	8,233	0.07%
2021/04/09	32	70.21	6	71.88	69.50	26	8,411	0.31%
2021/04/08	19	71.02	30	70.50	72.40	-11	8,130	-0.14%
2021/04/07	7	68.60	1	68.40	68.90	6	7,746	0.08%
2021/04/06	1	67.50	1	67.70	67.70	0	7,634	0.00%
2021/04/01	19	68.19	7	68.46	67.40	12	7,628	0.16%
2021/03/31	1	68.10	6	67.82	68.20	-5	7,490	-0.07%
2021/03/30	1	66.40	1	66.80	66.70	0	7,394	0.00%
2021/03/29	3	66.80	2	66.85	66.50	1	7,363	0.01%
2021/03/26	11	67.48	0	0.00	67.20	11	7,317	0.15%
2021/03/25	2	67.30	3	66.80	67.20	-1	7,256	-0.01%
2021/03/24	4	66.20	4	67.90	66.20	0	7,234	0.00%
2021/03/23	0	0.00	3	67.23	67.80	-3	7,203	-0.04%
2021/03/22	0	0.00	15	65.30	65.50	-15	7,134	-0.21%
2021/03/16	1	63.70	15	63.90	63.80	-14	7,470	-0.19%
2021/03/15	3	63.47	0	0.00	63.60	3	7,609	0.04%
2021/03/12	15	64.20	0	0.00	64.20	15	7,722	0.19%
2021/03/11	15	62.00	0	0.00	63.00	15	7,805	0.19%
2021/03/10	22	61.36	17	61.63	61.30	5	7,857	0.06%
2021/03/09	3	61.10	0	0.00	61.40	3	7,927	0.04%
2021/03/08	4	63.20	3	63.80	63.20	1	8,023	0.01%
2021/03/05	4	63.70	1	63.50	63.70	3	8,172	0.04%
2021/03/04	4	64.38	0	0.00	64.50	4	8,237	0.05%
2021/03/03	20	65.15	0	0.00	65.50	20	8,315	0.24%
2021/03/02	8	65.90	0	0.00	65.60	8	8,419	0.10%
2021/02/25	0	0.00	1	67.40	66.90	-1	8,558	-0.01%
2021/02/24	15	67.61	0	0.00	66.80	15	8,717	0.17%
2021/02/23	6	67.93	0	0.00	68.20	6	9,257	0.06%
2021/02/22	5	68.38	1	67.90	68.70	4	9,584	0.04%
2021/02/18	0	0.00	7	67.10	67.60	-7	10,254	-0.07%
2021/02/17	0	0.00	1	66.30	66.90	-1	10,855	-0.01%
2021/02/03	0	0.00	1	66.00	65.40	-1	13,374	-0.01%
2021/02/02	1	65.40	1	66.20	65.90	0	13,777	0.00%
2021/02/01	0	0.00	1	66.00	65.20	-1	14,253	-0.01%
2021/01/29	0	0.00	20	66.90	65.90	-20	14,457	-0.14%
2021/01/28	4	67.28	0	0.00	66.10	4	14,525	0.03%
2021/01/27	0	0.00	2	68.15	68.80	-2	14,495	-0.01%
2021/01/22	4	69.55	4	69.38	70.20	0	14,602	0.00%
2021/01/21	2	70.80	1	70.20	69.30	1	14,671	0.01%
2021/01/20	2	69.00	5	70.38	68.20	-3	14,673	-0.02%
2021/01/19	4	73.58	1	74.30	72.90	3	14,604	0.02%
2021/01/18	6	74.22	3	74.23	73.50	3	14,768	0.02%
2021/01/15	9	74.37	8	75.24	74.70	1	14,622	0.01%
2021/01/14	21	75.02	16	74.59	75.50	5	14,387	0.03%
2021/01/13	8	70.39	12	70.06	71.00	-4	13,677	-0.03%
2021/01/12	11	68.35	8	68.86	68.10	3	13,374	0.02%
2021/01/11	4	66.70	4	66.95	67.00	0	13,214	0.00%
2021/01/08	5	67.46	5	68.02	67.90	0	13,389	0.00%
2021/01/07	0	0.00	2	65.25	65.40	-2	13,648	-0.01%
2021/01/06	1	64.50	1	64.90	64.30	0	14,153	0.00%
2021/01/05	5	65.54	2	65.70	65.70	3	14,123	0.02%
2021/01/04	4	64.23	5	65.78	67.50	-1	14,245	-0.01%
2020/12/31	5	65.88	0	0.00	66.10	5	14,178	0.04%
2020/12/28	2	67.25	0	0.00	66.80	2	14,671	0.01%
2020/12/25	0	0.00	1	68.20	67.60	-1	14,938	-0.01%
2020/12/22	5	67.24	1.2	67.93	66.10	3.8	16,127	0.02%
2020/12/18	0	0.00	1	67.40	67.40	-1	17,535	-0.01%
2020/12/17	26	68.17	1	68.10	68.10	25	17,866	0.14%
2020/12/16	0	0.00	1	67.10	67.10	-1	18,054	-0.01%
2020/12/11	4.2	69.12	5	69.18	69.00	-0.8	18,674	0.00%
2020/12/10	2	68.85	0	0.00	69.00	2	18,797	0.01%
2020/12/09	8	71.58	7	72.56	71.40	1	18,740	0.01%
2020/12/08	4	71.38	1	72.50	72.70	3	18,731	0.02%
2020/12/07	1	70.30	0	0.00	70.70	1	18,804	0.01%
2020/12/04	17	71.24	12	71.80	71.00	5	18,833	0.03%
2020/12/03	1	71.60	4	71.45	71.90	-3	19,037	-0.02%
2020/12/02	6	72.68	6	73.28	72.20	0	19,184	0.00%
2020/12/01	0	0.00	1	72.10	72.50	-1	19,539	-0.01%
2020/11/30	24	73.93	22	74.82	73.90	2	19,890	0.01%
2020/11/27	18	75.03	19	74.15	75.00	-1	20,117	0.00%
2020/11/26	9	74.87	6	74.70	74.80	3	20,501	0.01%
2020/11/25	17	74.97	16	74.76	74.90	1	21,382	0.00%
2020/11/24	26	76.54	40.3	76.91	76.50	-14.3	21,732	-0.07%
2020/11/23	20	76.81	27	76.36	77.20	-7	22,195	-0.03%
2020/11/20	46	76.91	44	77.28	76.50	2	22,460	0.01%
2020/11/19	28	77.10	20	76.67	77.00	8	22,771	0.04%
2020/11/18	25	75.30	40	74.57	75.60	-15	23,466	-0.06%
2020/11/17	20	74.47	35	74.85	73.90	-15	24,136	-0.06%
2020/11/16	14	76.86	21	76.36	77.30	-7	25,310	-0.03%
2020/11/13	64	76.35	25	75.41	74.90	39	25,493	0.15%
2020/11/12	15	76.09	40	76.53	77.00	-25	24,786	-0.10%
2020/11/11	5	70.70	16	71.61	70.00	-11	24,383	-0.05%
2020/11/10	72	73.29	68	72.05	71.80	4	25,039	0.02%
2020/11/09	20	71.99	18	71.82	71.70	2	25,864	0.01%
2020/11/06	26	68.12	26	69.82	68.00	0	26,161	0.00%
2020/11/04	3	67.50	5	66.78	68.40	-2	26,856	-0.01%
2020/11/02	2	66.25	1	66.00	66.10	1	26,996	0.00%
2020/10/30	4	67.05	6	67.67	67.30	-2	27,133	-0.01%
2020/10/29	7	66.44	5	68.18	68.00	2	27,175	0.01%
2020/10/28	2	68.30	0	0.00	68.10	2	27,176	0.01%
2020/10/27	1	70.10	2	70.40	70.10	-1	27,215	0.00%
2020/10/26	27	70.76	27	70.73	70.70	0	27,195	0.00%
2020/10/23	9	69.82	7	69.17	69.60	2	27,086	0.01%
2020/10/22	3	67.90	5	67.70	68.00	-2	27,254	-0.01%
2020/10/21	4	68.40	4	68.70	68.60	0	27,374	0.00%
2020/10/20	3	69.20	14	69.58	69.20	-11	27,694	-0.04%
2020/10/19	8	70.25	9	69.30	70.40	-1	28,158	0.00%
2020/10/16	8	68.00	9	68.82	68.10	-1	28,794	0.00%
2020/10/15	31	70.56	81	72.11	70.00	-50	29,137	-0.17%
2020/10/14	82	73.46	13	72.72	74.50	69	28,840	0.24%
2020/10/13	15	69.22	4	69.03	69.90	11	28,733	0.04%
2020/10/12	6	69.35	19	69.59	69.80	-13	29,228	-0.04%
2020/10/08	13	68.07	15	69.60	68.00	-2	29,995	-0.01%
2020/10/07	0	0.00	3	69.03	69.20	-3	30,206	-0.01%
2020/10/06	26	68.38	44	68.41	68.40	-18	30,579	-0.06%
2020/10/05	30	67.97	30	67.09	68.00	0	31,163	0.00%
2020/09/30	4	65.15	5	65.82	67.10	-1	31,334	0.00%
2020/09/29	4	65.93	4	66.30	66.40	0	31,472	0.00%
2020/09/28	7	65.29	7	64.79	65.00	0	31,283	0.00%
2020/09/25	26	66.40	27	65.22	65.20	-1	31,030	0.00%
2020/09/24	3	68.13	44	70.44	65.30	-41	30,665	-0.13%
2020/09/23	45	71.14	4	70.80	71.00	41	30,315	0.14%
2020/09/22	1	68.40	11	69.65	68.70	-10	29,766	-0.03%
2020/09/21	7	69.27	8	69.41	68.40	-1	29,502	0.00%
2020/09/18	2	68.05	3	67.90	67.30	-1	29,308	0.00%
2020/09/17	31	67.68	18	67.68	67.60	13	29,221	0.04%
2020/09/16	24	66.39	24	66.30	66.40	0	28,932	0.00%
2020/09/15	1	65.20	3	65.30	65.30	-2	28,897	-0.01%
2020/09/14	3	64.67	2	65.00	64.60	1	28,820	0.00%
2020/09/11	3	62.87	6	62.50	62.50	-3	28,735	-0.01%
2020/09/10	22	64.15	21	64.89	64.10	1	28,654	0.00%
2020/09/09	1	64.00	2	63.65	64.20	-1	28,507	0.00%
2020/09/08	5	63.90	1	64.10	65.00	4	28,407	0.01%
2020/09/07	1	67.00	2	66.30	66.20	-1	28,177	0.00%
2020/09/04	4	67.83	6	67.68	68.10	-2	28,119	-0.01%
2020/09/03	32	67.82	38	68.56	67.10	-6	27,748	-0.02%
2020/09/02	4	67.33	6	67.12	67.80	-2	27,642	-0.01%
2020/09/01	41	67.31	34	69.31	67.20	7	27,412	0.03%
2020/08/31	15	68.88	18	68.42	70.20	-3	27,002	-0.01%
2020/08/28	3	65.03	13	66.49	64.60	-10	26,195	-0.04%
2020/08/27	12	68.10	11	68.99	67.40	1	25,895	0.00%
2020/08/26	27	67.74	29	67.93	67.70	-2	25,662	-0.01%
2020/08/25	13	67.13	11	67.15	68.50	2	25,463	0.01%
2020/08/24	27	64.71	27	64.37	64.70	0	24,705	0.00%
2020/08/21	19	62.11	15	62.91	63.80	4	24,012	0.02%
2020/08/20	35	59.60	27	62.60	58.50	8	23,083	0.03%
2020/08/19	19	61.78	30	59.27	62.90	-11	21,579	-0.05%
2020/08/18	15	56.83	20	56.52	57.20	-5	20,906	-0.02%
2020/08/17	31	57.48	35	57.43	56.50	-4	20,757	-0.02%
2020/08/14	52	56.09	51	55.88	56.60	1	20,204	0.00%
2020/08/13	61	54.49	84	54.67	55.60	-23	19,182	-0.12%
2020/08/12	21	49.66	35	48.09	50.60	-14	18,005	-0.08%
2020/08/11	10	46.77	3	46.05	46.05	7	17,380	0.04%
2020/08/10	33	49.87	25	49.27	47.20	8	17,219	0.05%
2020/08/07	7	46.92	1	47.10	47.05	6	16,564	0.04%
2020/08/06	15	46.56	16	47.24	46.55	-1	16,500	-0.01%
2020/08/05	10	47.07	7	46.59	47.30	3	16,438	0.02%
2020/08/04	6	45.36	4	45.21	45.30	2	16,386	0.01%
2020/08/03	5	46.32	0	0.00	45.85	5	16,611	0.03%
2020/07/31	2	46.20	2	47.03	47.20	0	16,589	0.00%
2020/07/30	6	46.28	5	46.46	46.25	1	16,571	0.01%
2020/07/29	6	46.63	5	47.35	46.20	1	16,763	0.01%
2020/07/28	3	46.52	1	47.20	46.00	2	16,880	0.01%
2020/07/27	2	47.90	1	47.35	47.95	1	16,831	0.01%
2020/07/24	9	49.37	10	48.67	48.55	-1	16,843	-0.01%
2020/07/23	51	51.94	42	51.91	50.90	9	16,970	0.05%
2020/07/22	28	51.39	38	49.78	52.30	-10	16,677	-0.06%
2020/07/21	35	48.68	31	48.28	48.30	4	16,103	0.02%
2020/07/20	3	46.90	2	46.18	46.90	1	15,716	0.01%
2020/07/17	35	46.52	19	47.37	46.45	16	15,672	0.10%
2020/07/16	6	46.87	11.1	46.22	47.45	-5.1	15,488	-0.03%
2020/07/15	39	46.00	49	46.39	45.20	-10	15,185	-0.07%
2020/07/14	41	44.96	32	45.50	45.00	9	14,389	0.06%
2020/07/13	26	44.47	25	44.54	45.40	1	14,459	0.01%
2020/07/10	24	43.05	26	44.00	42.00	-2	14,131	-0.01%
2020/07/09	24	43.01	47	42.87	43.15	-23	13,294	-0.17%
2020/07/08	8	41.61	7	42.13	42.60	1	12,977	0.01%
2020/07/07	17	40.61	14	41.62	40.60	3	12,567	0.02%
2020/07/06	0	0.00	12	41.24	41.35	-12	12,500	-0.10%
2020/07/03	20	41.05	47	40.95	40.85	-27	12,477	-0.22%
2020/07/02	39	42.00	21	43.08	41.85	18	12,472	0.14%
2020/07/01	21	42.47	35	42.51	42.45	-14	12,266	-0.11%
2020/06/30	26	41.28	4	41.58	41.75	22	12,036	0.18%
2020/06/29	3	41.05	10	40.73	40.75	-7	11,980	-0.06%
2020/06/24	5	41.07	2	40.95	40.95	3	11,969	0.03%
2020/06/23	0	0.00	2	41.80	41.25	-2	11,948	-0.02%
2020/06/22	7	41.93	2	42.25	41.25	5	11,901	0.04%
2020/06/19	3	41.62	3	41.48	41.35	0	11,909	0.00%
2020/06/17	0	0.00	1	41.30	40.95	-1	12,031	-0.01%
2020/06/16	0	0.00	5	40.65	40.70	-5	12,087	-0.04%
2020/06/15	0	0.00	1	39.95	39.40	-1	12,332	-0.01%
2020/06/12	4	38.69	6	38.84	39.30	-2	12,463	-0.02%
2020/06/11	6	40.54	3	40.82	39.75	3	12,588	0.02%
2020/06/10	3	40.88	2	41.70	41.70	1	12,541	0.01%
2020/06/09	5	41.34	5	42.14	41.00	0	12,650	0.00%
2020/06/05	1	40.60	1	40.90	40.90	0	12,897	0.00%
2020/06/04	36	40.90	36	42.14	40.85	0	13,067	0.00%
2020/06/03	40	42.10	42	42.15	42.10	-2	13,037	-0.02%
2020/06/02	28	41.65	34.5	41.28	41.70	-6.5	12,930	-0.05%
2020/06/01	11	39.74	6	40.10	40.55	5	12,683	0.04%
2020/05/29	0.2	39.75	7	39.95	39.95	-6.8	12,475	-0.05%
2020/05/28	5	38.85	15	39.27	38.60	-10	12,399	-0.08%
2020/05/27	3	37.97	0	0.00	37.60	3	12,113	0.02%
2020/05/26	6	37.80	1	38.30	37.90	5	12,229	0.04%
2020/05/25	7.3	36.88	8	37.02	37.55	-0.7	12,468	-0.01%
2020/05/22	3	38.33	5.1	37.53	37.35	-2.1	12,402	-0.02%
2020/05/21	0.2	39.60	3	38.68	39.50	-2.9	12,280	-0.02%
2020/05/20	4	37.33	1	37.65	37.80	3	12,207	0.02%
2020/05/19	5.2	37.48	3	37.20	37.20	2.2	12,193	0.02%
2020/05/18	14.1	37.21	9	36.95	36.95	5.1	12,157	0.04%
2020/05/15	4	38.75	14	39.12	38.40	-10	12,003	-0.08%
2020/05/14	10	39.97	3	40.18	39.15	7	11,890	0.06%
2020/05/13	2.1	40.17	3	40.50	40.55	-0.9	11,850	-0.01%
2020/05/12	1	40.95	0	0.00	40.55	1	12,061	0.01%
2020/05/11	7.5	40.83	5	40.89	40.85	2.5	12,049	0.02%
2020/05/08	2	40.75	2	40.83	40.70	0	11,921	0.00%
2020/05/07	2	41.95	7	41.89	41.95	-5	11,597	-0.04%
2020/05/06	7	41.89	10	41.60	41.50	-3	11,546	-0.03%
2020/05/05	39	42.56	37	42.41	42.00	2	11,485	0.02%
2020/05/04	5	41.55	5	41.81	41.80	0	11,259	0.00%
2020/04/30	47	40.84	40	40.92	40.80	7	11,025	0.06%
2020/04/29	50	40.29	41	40.47	40.30	9	10,904	0.08%
2020/04/28	40	39.74	50	39.55	39.75	-10	10,784	-0.09%
2020/04/27	2	38.38	4	38.63	38.65	-2	10,366	-0.02%
2020/04/24	0	0.00	3	37.35	37.30	-3	10,092	-0.03%
2020/04/23	14	36.86	5	36.74	36.60	9	9,900	0.09%
2020/04/22	2	34.75	4	36.35	36.95	-2	9,717	-0.02%
2020/04/21	44	35.80	42	37.50	35.70	2	9,526	0.02%
2020/04/20	9	37.08	15	36.57	37.50	-6	9,273	-0.06%
2020/04/17	10	36.29	4	35.99	35.25	6	9,003	0.07%
2020/04/16	7	35.41	11	35.31	35.10	-4	8,806	-0.05%
2020/04/15	2	33.58	2	33.60	33.75	0	8,357	0.00%
2020/04/14	1	32.15	3	32.53	32.60	-2	8,259	-0.02%
2020/04/13	1	32.20	11	32.15	32.10	-10	8,284	-0.12%
2020/04/10	12	31.97	1	32.30	32.15	11	8,352	0.13%
2020/04/09	2	32.20	0	0.00	31.75	2	8,484	0.02%
2020/04/08	3	32.32	0.2	32.65	32.50	2.8	8,949	0.03%
2020/04/07	3	33.12	19	32.89	32.80	-16	8,900	-0.18%
2020/04/06	18	30.73	2	31.30	31.30	16	8,739	0.18%
2020/03/31	2	30.10	4	29.98	30.15	-2	8,806	-0.02%
2020/03/30	7	29.24	9	29.38	29.95	-2	8,808	-0.02%
2020/03/27	1	29.25	3	29.55	29.00	-2	8,801	-0.02%
2020/03/26	2	28.98	6	29.71	30.10	-4	8,744	-0.05%
2020/03/25	7	29.64	5	29.65	29.55	2	8,716	0.02%
2020/03/24	5	29.53	5	29.37	29.10	0	8,576	0.00%
2020/03/23	7	28.51	3	28.70	28.55	4	8,410	0.05%
2020/03/20	2	27.50	8	27.84	28.40	-6	8,459	-0.07%
2020/03/19	4	26.18	1	26.50	25.85	3	8,513	0.04%
2020/03/18	1	27.80	1	28.00	27.50	0	8,237	0.00%
2020/03/17	5	27.14	4	27.83	27.00	1	8,057	0.01%
2020/03/16	5	28.99	6	30.76	28.75	-1	7,850	-0.01%
2020/03/13	6	29.50	13	29.31	30.20	-7	7,705	-0.09%
2020/03/12	8	33.00	13	33.17	32.20	-5	7,463	-0.07%
2020/03/11	36	35.75	14	35.96	34.50	22	7,255	0.30%
2020/03/10	5	32.72	14	33.83	35.15	-9	6,764	-0.13%
2020/03/09	5	33.13	0	0.00	32.45	5	6,540	0.08%
2020/03/06	0	0.00	2	34.45	34.45	-2	6,403	-0.03%
2020/03/05	0	0.00	14	34.04	34.10	-14	6,383	-0.22%
2020/03/03	2	33.23	3	33.40	33.00	-1	6,295	-0.02%
2020/03/02	3	32.95	0	0.00	32.55	3	6,250	0.05%
2020/02/27	4	33.00	0	0.00	33.00	4	6,202	0.06%
2020/02/26	0	0.00	7	34.23	34.80	-7	6,050	-0.12%
2020/02/25	2	33.50	1	33.45	33.60	1	5,733	0.02%
2020/02/24	8	33.04	0	0.00	33.00	8	5,674	0.14%
2020/02/20	1	34.50	2	34.50	34.45	-1	5,563	-0.02%
2020/02/19	1	34.75	0	0.00	34.75	1	5,557	0.02%
2020/02/17	1	34.50	0	0.00	34.55	1	5,624	0.02%
2020/02/14	4	34.99	0	0.00	34.95	4	5,613	0.07%
2020/02/13	1	35.35	3	35.42	35.00	-2	5,576	-0.04%
2020/02/12	2	33.40	3	33.95	33.80	-1	5,354	-0.02%
2020/02/10	10	33.20	0	0.00	33.20	10	5,433	0.18%
2020/02/07	2	33.45	0	0.00	33.05	2	5,485	0.04%
2020/02/06	2	33.85	1	34.25	34.00	1	5,502	0.02%
2020/02/05	1	33.30	2	33.35	33.75	-1	5,462	-0.02%
2020/02/04	10	33.55	6	33.58	34.00	4	5,462	0.07%
2020/02/03	26	31.60	1	30.90	32.45	25	5,470	0.46%
2020/01/31	4	34.34	3	34.70	34.15	1	5,387	0.02%
2020/01/30	3	36.03	0	0.00	36.00	3	5,441	0.06%
2020/01/20	14	39.92	0	0.00	40.00	14	5,421	0.26%
2020/01/16	1	40.00	10	40.00	40.00	-9	5,792	-0.16%
2020/01/15	7	39.94	13	39.94	40.00	-6	5,982	-0.10%
2020/01/14	3	40.05	6	40.11	40.10	-3	6,268	-0.05%
2020/01/10	1	39.15	0	0.00	39.15	1	6,470	0.02%
2020/01/09	1	39.45	1	39.90	39.40	0	6,519	0.00%
2020/01/08	3	39.20	0	0.00	39.20	3	6,725	0.04%
2020/01/07	12	39.75	21	39.85	39.65	-9	6,833	-0.13%
2020/01/06	4	40.06	0	0.00	39.90	4	7,035	0.06%
2020/01/03	9	41.26	8	41.68	41.25	1	7,078	0.01%
2020/01/02	20	43.20	22	43.08	42.75	-2	7,238	-0.03%
2019/12/31	12	41.17	13	41.79	41.65	-1	7,322	-0.01%
2019/12/30	8	41.04	9	40.92	41.00	-1	7,451	-0.01%
2019/12/27	3	41.53	2	41.85	41.35	1	7,669	0.01%
2019/12/26	11	42.25	15	42.12	42.00	-4	7,832	-0.05%
2019/12/24	1	41.60	5.6	41.56	41.65	-4.6	7,883	-0.06%
2019/12/20	10	41.20	10	41.15	41.15	0	7,907	0.00%
2019/12/19	0	0.00	2	40.75	40.80	-2	7,920	-0.03%
2019/12/17	4	40.99	2	41.43	40.50	2	8,126	0.02%
2019/12/16	1	41.00	2	40.65	41.00	-1	8,033	-0.01%
2019/12/13	1	39.40	0	0.00	39.20	1	7,981	0.01%
2019/12/10	0	0.00	1	40.40	40.10	-1	8,477	-0.01%
2019/12/09	0	0.00	1	40.30	40.30	-1	8,590	-0.01%
2019/12/06	0	0.00	1	40.00	39.95	-1	8,664	-0.01%
2019/12/05	1	39.45	2	39.65	39.40	-1	8,762	-0.01%
2019/12/04	3	38.92	1	39.00	39.10	2	9,005	0.02%
2019/12/03	0	0.00	1	39.50	39.50	-1	9,121	-0.01%
2019/12/02	1	39.05	0	0.00	39.00	1	9,258	0.01%
2019/11/29	3	40.00	1	40.50	39.65	2	9,350	0.02%
2019/11/28	3	39.73	3	39.62	39.65	0	9,492	0.00%
2019/11/27	3	39.90	0	0.00	39.90	3	9,802	0.03%
2019/11/26	0	0.00	1	40.20	39.95	-1	9,948	-0.01%
2019/11/25	0	0.00	2	40.30	40.05	-2	10,174	-0.02%
2019/11/22	1	39.70	0	0.00	39.70	1	10,423	0.01%
2019/11/20	3	40.12	0	0.00	40.15	3	10,987	0.03%
2019/11/15	0	0.00	1	41.10	40.95	-1	12,525	-0.01%
2019/11/14	1	40.60	1	40.00	40.10	0	12,677	0.00%
2019/11/13	4	40.54	1	40.75	40.50	3	12,965	0.02%
2019/11/12	1	40.70	1	40.95	41.05	0	13,248	0.00%
2019/11/11	4	40.68	3	40.85	40.40	1	13,830	0.01%
2019/11/08	0	0.00	1	41.55	41.55	-1	14,430	-0.01%
2019/11/07	7	41.17	5	41.10	41.05	2	14,941	0.01%
2019/11/06	2	43.10	0	0.00	42.00	2	15,631	0.01%
2019/11/05	0	0.00	3	42.62	42.75	-3	15,919	-0.02%
2019/11/04	1	41.75	1	42.35	41.75	0	16,127	0.00%
2019/11/01	1	41.50	3	41.25	41.55	-2	16,260	-0.01%
2019/10/31	2	42.25	0	0.00	41.70	2	16,596	0.01%
2019/10/29	3	42.12	12	41.87	41.95	-9	17,608	-0.05%
2019/10/28	4	43.25	7	43.37	43.10	-3	18,339	-0.02%
2019/10/25	8	43.81	11	44.68	43.35	-3	18,774	-0.02%
2019/10/24	6	44.06	1	44.10	44.10	5	18,821	0.03%
2019/10/23	4	43.86	12	43.53	43.00	-8	19,290	-0.04%
2019/10/22	11	43.68	8	43.56	43.70	3	20,332	0.01%
2019/10/21	7	43.06	9	42.94	43.15	-2	20,961	-0.01%
2019/10/18	1	43.30	4	43.49	43.30	-3	21,070	-0.01%
2019/10/17	2	43.23	8	42.96	43.05	-6	21,110	-0.03%
2019/10/16	2	43.90	4	43.05	42.75	-2	21,209	-0.01%
2019/10/15	3	43.55	4	43.10	42.65	-1	21,148	0.00%
2019/10/14	9	43.38	51	43.77	42.90	-42	21,185	-0.20%
2019/10/09	53	42.78	27	42.46	42.65	26	21,276	0.12%
2019/10/08	17	43.27	7	42.64	42.40	10	21,402	0.05%
2019/10/07	22	43.41	12	43.47	42.45	10	21,383	0.05%
2019/10/04	5	41.95	0	0.00	41.85	5	20,979	0.02%
2019/10/03	0	0.00	10	40.96	41.90	-10	21,015	-0.05%
2019/10/02	7	40.59	4	40.65	41.10	3	21,005	0.01%
2019/10/01	0	0.00	3	38.60	39.00	-3	21,123	-0.01%
2019/09/27	4	38.05	5	38.72	38.00	-1	21,298	0.00%
2019/09/26	6	39.70	1	39.40	39.40	5	21,422	0.02%
2019/09/25	1	40.50	10	40.91	40.55	-9	21,920	-0.04%
2019/09/24	3	41.70	4	41.59	41.10	-1	22,596	0.00%
2019/09/23	5	41.50	9	41.62	41.45	-4	22,695	-0.02%
2019/09/20	18	41.50	2	41.63	41.45	16	22,956	0.07%
2019/09/19	1	40.85	0	0.00	40.80	1	23,402	0.00%
2019/09/18	2	40.68	4	41.04	40.85	-2	23,695	-0.01%
2019/09/17	8	41.32	5	42.65	40.70	3	23,761	0.01%
2019/09/16	1	42.55	4	42.79	42.55	-3	23,913	-0.01%
2019/09/12	1	42.70	0	0.00	42.85	1	24,520	0.00%
2019/09/11	4	42.09	7	42.02	42.45	-3	25,611	-0.01%
2019/09/10	4	42.59	3	42.27	42.00	1	25,918	0.00%
2019/09/09	2	42.65	0	0.00	42.65	2	25,965	0.01%
2019/09/06	2	42.30	4	42.88	43.25	-2	25,997	-0.01%
2019/09/05	2	42.65	1	42.30	42.30	1	25,903	0.00%
2019/09/04	9	41.78	17	41.85	42.15	-8	25,949	-0.03%
2019/09/03	2	41.58	1	41.40	41.30	1	26,333	0.00%
2019/08/30	5	42.38	12	41.53	42.20	-7	26,552	-0.03%
2019/08/29	1	43.10	3	43.30	43.05	-2	26,357	-0.01%
2019/08/28	5	43.17	2	43.43	42.90	3	26,289	0.01%
2019/08/27	56	44.99	58	44.50	43.70	-2	26,151	-0.01%
2019/08/26	20	44.09	19	43.68	44.00	1	26,124	0.00%
2019/08/23	33	45.23	35	45.19	44.90	-2	26,066	-0.01%
2019/08/22	50	45.63	46	45.39	44.85	4	25,859	0.02%
2019/08/21	19	43.35	25	43.73	44.55	-6	25,391	-0.02%
2019/08/20	5	43.81	7	43.66	42.80	-2	25,310	-0.01%
2019/08/19	5	43.74	2	43.75	43.55	3	25,354	0.01%
2019/08/16	18	43.98	17	43.79	43.45	1	25,543	0.00%
2019/08/15	12	43.11	3	43.30	42.90	9	25,530	0.04%
2019/08/14	33	44.22	22	44.40	43.75	11	25,824	0.04%
2019/08/13	17	43.15	17	43.31	43.70	0	25,797	0.00%
2019/08/12	6	42.71	13	43.10	42.40	-7	25,834	-0.03%
2019/08/08	6	41.38	11	41.61	42.30	-5	25,657	-0.02%
2019/08/07	2	39.70	7	39.61	39.20	-5	25,226	-0.02%
2019/08/06	11	38.01	7	39.21	39.05	4	25,345	0.02%
2019/08/05	5	39.04	1	39.10	38.90	4	25,307	0.02%
2019/08/02	4	39.51	2	39.33	39.10	2	25,515	0.01%
2019/08/01	27	40.38	20	40.83	40.80	7	25,667	0.03%
2019/07/31	26	40.45	21	40.37	40.60	5	25,540	0.02%
2019/07/30	30	42.65	29	42.39	40.95	1	25,754	0.00%
2019/07/29	5	46.22	3	46.30	45.45	2	25,319	0.01%
2019/07/26	1	45.50	0.6	45.25	45.30	0.4	25,442	0.00%
2019/07/25	11	46.47	1	46.40	45.70	10	25,583	0.04%
2019/07/24	14	45.57	28	45.92	46.90	-14	25,527	-0.05%
2019/07/23	12	43.73	24	44.06	43.20	-12	24,542	-0.05%
2019/07/22	11	41.05	3	41.10	41.40	8	23,868	0.03%
2019/07/19	4	40.81	2	41.00	40.25	2	23,885	0.01%
2019/07/18	4	40.25	3	40.40	39.85	1	23,960	0.00%
2019/07/17	2	40.68	6	40.72	40.80	-4	24,172	-0.02%
2019/07/16	9	41.45	1	41.10	41.05	8	24,273	0.03%
2019/07/15	5	41.53	3	41.67	41.90	2	25,003	0.01%
2019/07/12	5	41.68	6	41.39	41.00	-1	25,090	0.00%
2019/07/11	3	41.07	12	41.55	41.45	-9	25,498	-0.04%
2019/07/10	7	40.46	7	40.60	40.80	0	25,661	0.00%
2019/07/09	5	39.70	7	39.65	39.90	-2	26,240	-0.01%
2019/07/08	4	40.40	10	40.31	40.20	-6	26,796	-0.02%
2019/07/05	28	41.51	12	41.02	40.55	16	26,878	0.06%
2019/07/04	6	41.20	5	40.88	41.15	1	26,671	0.00%
2019/07/03	14	41.48	32	41.65	41.00	-18	26,902	-0.07%
2019/07/02	34	42.78	24	42.66	42.80	10	26,904	0.04%
2019/07/01	17	40.76	35	42.03	42.25	-18	26,499	-0.07%
2019/06/28	12	38.75	5	38.58	38.45	7	26,440	0.03%
2019/06/27	6	38.72	3	38.63	38.50	3	26,382	0.01%
2019/06/26	11	37.52	14	37.63	38.95	-3	26,184	-0.01%
2019/06/25	23	39.17	21	39.10	38.10	2	25,692	0.01%
2019/06/24	3	38.10	3	38.52	38.90	0	25,466	0.00%
2019/06/21	14	38.77	13	38.98	38.00	1	25,449	0.00%
2019/06/20	22	38.57	0	0.00	39.00	22	25,223	0.09%
2019/06/19	56	36.34	74	37.70	37.90	-18	25,180	-0.07%
2019/06/18	100	36.37	102	35.94	35.35	-2	24,982	-0.01%	大賣/
2019/06/17	1	35.60	5	35.15	35.60	-4	24,647	-0.02%
2019/06/14	22	35.40	0	0.00	35.10	22	24,735	0.09%
2019/06/13	11	35.83	13	35.48	35.95	-2	24,689	-0.01%
2019/06/12	9	35.77	5	35.70	35.55	4	24,771	0.02%
2019/06/11	21	35.94	21	36.34	36.15	0	24,897	0.00%
2019/06/10	6	34.60	68	34.34	35.90	-62	24,438	-0.25%
2019/06/06	50	32.57	2	32.55	32.80	48	24,129	0.20%
2019/06/05	11	32.85	5	32.87	32.30	6	24,125	0.02%
2019/06/04	3	32.80	2	32.63	32.45	1	24,182	0.00%
2019/06/03	0	0.00	55	32.99	32.70	-55	24,303	-0.23%
2019/05/31	53	33.05	11	33.48	33.60	42	24,420	0.17%
2019/05/30	13	32.67	60	32.68	32.55	-47	24,453	-0.19%
2019/05/29	29	31.82	6	31.77	32.30	23	24,765	0.09%
2019/05/28	52	32.75	60	33.09	32.60	-8	25,141	-0.03%
2019/05/27	58	32.15	12	32.38	32.50	46	25,170	0.18%
2019/05/24	156	33.68	208	33.22	32.20	-52	25,386	-0.20%	大買/大賣/
2019/05/23	70.8	33.20	26	32.52	32.95	44.8	25,066	0.18%
2019/05/22	11	34.74	8	34.98	34.25	3	24,779	0.01%
2019/05/21	186	34.58	172	35.06	35.60	14	24,518	0.06%	大買/大賣/
2019/05/20	13	35.13	17	34.80	34.35	-4	24,024	-0.02%
2019/05/17	40	38.33	37	38.26	36.00	3	23,691	0.01%
2019/05/16	19	41.29	19	40.88	39.70	0	23,149	0.00%
2019/05/15	23	42.41	13	42.28	41.95	10	22,880	0.04%
2019/05/14	38	41.49	44	40.75	42.50	-6	22,821	-0.03%
2019/05/13	8	40.89	6	40.43	40.10	2	22,711	0.01%
2019/05/10	38	40.17	43	40.74	40.80	-5	22,735	-0.02%
2019/05/09	43	41.68	45	41.53	40.00	-2	22,433	-0.01%
2019/05/08	25	42.32	32	42.70	42.65	-7	21,888	-0.03%
2019/05/07	30	44.90	22	44.59	42.85	8	21,520	0.04%
2019/05/06	4	43.93	12	43.88	44.40	-8	20,771	-0.04%
2019/05/03	35	44.20	37	44.37	44.05	-2	20,311	-0.01%
2019/05/02	53	42.88	60	42.61	42.85	-7	19,694	-0.04%
2019/04/30	46	41.69	34	41.49	42.80	12	19,425	0.06%
2019/04/29	10	39.59	31	39.24	40.00	-21	18,879	-0.11%
2019/04/26	7	40.30	6	39.97	39.80	1	18,621	0.01%
2019/04/25	4	40.21	8	40.33	41.20	-4	18,384	-0.02%
2019/04/24	8	41.13	10	41.10	40.70	-2	18,213	-0.01%
2019/04/23	31	40.74	28	40.93	40.30	3	17,968	0.02%
2019/04/22	3	41.80	24	41.55	41.75	-21	17,814	-0.12%
2019/04/19	56	43.54	32	44.04	42.00	24	17,647	0.14%
2019/04/18	15	43.16	20	42.69	42.80	-5	16,714	-0.03%
2019/04/17	33	43.43	27	43.24	43.25	6	16,338	0.04%
2019/04/16	11	41.46	31	41.70	41.50	-20	15,775	-0.13%
2019/04/15	39	41.53	32	42.08	42.90	7	15,316	0.05%
2019/04/12	38	38.14	45	38.45	39.15	-7	14,558	-0.05%
2019/04/11	12	37.07	11	37.08	37.00	1	13,796	0.01%
2019/04/10	16	35.66	29	35.74	35.80	-13	13,578	-0.10%
2019/04/09	5	36.20	14	38.30	36.00	-9	13,459	-0.07%
2019/04/08	22	37.25	6	36.87	36.70	16	13,052	0.12%
2019/04/03	64	35.79	24	36.28	35.70	40	12,792	0.31%
2019/04/02	36	36.37	37	36.69	35.50	-1	12,819	-0.01%
2019/04/01	3	35.08	3	34.97	34.95	0	12,422	0.00%
2019/03/29	12	34.38	10	34.50	34.20	2	12,350	0.02%
2019/03/28	3	34.02	29	34.20	34.55	-26	12,263	-0.21%
2019/03/27	28	34.93	13	34.73	34.65	15	12,117	0.12%
2019/03/26	6	34.90	27	34.78	34.40	-21	12,030	-0.17%
2019/03/25	43	35.48	17	35.42	35.20	26	11,929	0.22%
2019/03/22	15	35.71	2	36.35	35.20	13	11,773	0.11%
2019/03/21	23	34.50	29	34.84	36.45	-6	11,187	-0.05%
2019/03/20	0	0.00	24	33.11	33.15	-24	10,221	-0.23%
2019/03/19	16	33.11	6.5	33.44	32.60	9.5	10,131	0.09%
2019/03/18	21	32.16	14	32.28	32.80	7	9,959	0.07%
2019/03/15	12	32.38	10	32.30	32.00	2	9,958	0.02%
2019/03/14	21	33.49	10	33.88	33.35	11	9,769	0.11%
2019/03/13	15	32.42	0	0.00	32.90	15	9,497	0.16%
2019/03/11	1	32.15	2	32.03	32.75	-1	9,247	-0.01%
2019/03/08	13	32.45	14	32.28	32.40	-1	9,305	-0.01%
2019/03/07	13	32.57	21	32.51	31.70	-8	9,212	-0.09%
2019/03/06	8	32.65	9	33.04	32.55	-1	9,038	-0.01%
2019/03/05	4	33.16	6	33.47	32.50	-2	8,940	-0.02%
2019/03/04	2	34.45	2	34.40	34.60	0	8,668	0.00%
2019/02/27	22	33.45	30.4	33.69	33.65	-8.4	8,208	-0.10%
2019/02/26	5	32.56	27	32.52	32.65	-22	7,623	-0.29%
2019/02/25	13	31.47	48	32.50	32.60	-35	7,160	-0.49%
2019/02/22	0	0.00	2	29.95	29.65	-2	6,641	-0.03%
2019/02/21	2	29.40	0	0.00	29.50	2	6,597	0.03%
2019/02/20	0.2	29.85	2	29.95	29.85	-1.8	6,526	-0.03%
2019/02/19	3	29.95	20	30.00	30.10	-17	6,514	-0.26%
2019/02/18	6	29.95	7	30.14	30.35	-1	6,402	-0.02%
2019/02/14	1	28.85	5	28.82	28.70	-4	6,005	-0.07%
2019/02/13	11	28.97	6	28.83	29.10	5	5,835	0.09%
2019/02/12	2	28.08	13	27.97	27.70	-11	5,516	-0.20%
2019/02/11	2	26.65	16	26.45	26.95	-14	5,120	-0.27%
2019/01/30	4	25.31	10	25.22	25.05	-6	4,825	-0.12%
2019/01/29	2	24.90	5	25.05	24.95	-3	4,714	-0.06%
2019/01/28	5	24.88	0	0.00	24.80	5	4,675	0.11%
2019/01/25	3.1	25.09	13	25.55	25.05	-9.9	4,631	-0.21%
2019/01/24	1	25.45	10	25.55	25.40	-9	4,551	-0.20%
2019/01/23	3	25.10	5	25.10	25.35	-2	4,549	-0.04%
2019/01/22	9	25.58	16	25.55	25.20	-7	4,570	-0.15%
2019/01/21	7	25.52	1	25.50	26.10	6	4,428	0.14%
2019/01/17	7	25.64	0	0.00	25.50	7	4,385	0.16%
2019/01/16	2	25.70	0	0.00	25.55	2	4,362	0.05%
2019/01/15	1.1	25.61	0	0.00	25.70	1.1	4,331	0.03%
2019/01/14	3	26.57	4	26.85	26.20	-1	4,274	-0.02%
2019/01/11	3	26.05	36	25.86	26.40	-33	4,041	-0.82%
2019/01/09	10	25.35	5	25.63	25.60	5	3,900	0.13%
2019/01/08	36	25.80	2	25.80	25.75	34	3,825	0.89%
2019/01/07	0	0.00	1	25.15	25.10	-1	3,713	-0.03%
2019/01/04	1	24.20	2	24.35	24.20	-1	3,713	-0.03%
2019/01/03	0	0.00	5	25.10	24.95	-5	3,699	-0.14%
2019/01/02	11	25.62	0	0.00	25.65	11	3,744	0.29%
2018/12/28	1	25.05	2	24.88	25.25	-1	3,649	-0.03%
2018/12/27	0	0.00	3	25.45	24.75	-3	3,635	-0.08%
2018/12/26	19	24.83	20	25.21	24.65	-1	3,569	-0.03%
2018/12/25	11	26.04	0	0.00	25.50	11	3,481	0.32%
2018/12/24	15	26.05	6	26.25	26.30	9	3,306	0.27%
2018/12/22	2	24.53	5	24.89	25.15	-3	3,061	-0.10%
2018/12/21	11	23.74	6	24.03	24.10	5	3,010	0.17%
2018/12/20	1	23.55	1	23.90	23.45	0	3,039	0.00%
2018/12/19	5	24.53	2	24.43	24.25	3	3,053	0.10%
2018/12/18	3	24.38	0	0.00	24.30	3	3,002	0.10%
2018/12/17	3	24.93	8	24.88	24.75	-5	2,934	-0.17%
2018/12/13	0	0.00	1	24.20	24.20	-1	2,719	-0.04%
2018/12/11	1	24.25	1	24.20	24.10	0	2,677	0.00%
2018/12/10	9	24.26	25	24.16	24.55	-16	2,628	-0.61%
2018/12/07	6	23.49	5	24.09	24.40	1	2,518	0.04%
2018/12/06	3	23.33	0	0.00	23.35	3	2,449	0.12%
2018/12/05	1	24.45	1	24.50	24.50	0	2,391	0.00%
2018/12/04	2	24.45	0	0.00	24.35	2	2,368	0.08%
2018/12/03	5	24.81	7	25.03	24.90	-2	2,341	-0.09%
2018/11/30	3	23.03	8	23.06	23.25	-5	2,190	-0.23%
2018/11/28	25	22.50	8	22.61	22.50	17	2,059	0.83%
2018/11/27	0	0.00	2	21.98	22.05	-2	2,185	-0.09%
2018/11/26	1	21.50	0	0.00	21.50	1	2,336	0.04%
2018/11/23	0	0.00	6	21.50	21.25	-6	2,359	-0.25%
2018/11/22	22	21.92	7	21.84	21.60	15	2,481	0.60%
2018/11/21	16	21.74	9	21.73	21.85	7	2,486	0.28%
2018/11/20	2	22.15	0	0.00	22.00	2	2,474	0.08%
2018/11/19	7	22.49	3	22.43	22.80	4	2,428	0.16%
2018/11/16	1	21.50	2	21.88	21.90	-1	2,370	-0.04%
2018/11/15	1	20.85	0	0.00	20.90	1	2,274	0.04%
2018/11/14	0	0.00	8	20.95	20.80	-8	2,256	-0.35%
2018/11/09	0	0.00	5	21.15	21.20	-5	2,321	-0.22%
2018/11/08	0	0.00	1	21.55	21.30	-1	2,341	-0.04%
2018/11/05	2	21.23	0	0.00	21.20	2	2,519	0.08%
2018/11/02	5	21.45	2	21.73	21.40	3	2,549	0.12%
2018/11/01	2	21.33	0	0.00	21.55	2	2,552	0.08%
2018/10/30	13	20.84	5	20.74	20.60	8	2,544	0.31%
2018/10/29	4	20.10	2	20.25	20.45	2	2,508	0.08%
2018/10/23	1	21.15	0	0.00	21.10	1	2,624	0.04%
2018/10/22	0	0.00	1	21.60	21.50	-1	2,681	-0.04%
2018/10/19	2	21.20	0	0.00	21.20	2	2,714	0.07%
2018/10/18	1	22.05	0	0.00	22.10	1	2,710	0.04%
2018/10/17	3	22.40	1	22.55	22.35	2	2,703	0.07%
2018/10/16	2	22.13	2	22.58	22.15	0	2,697	0.00%
2018/10/15	2	22.03	0	0.00	22.00	2	2,695	0.07%
2018/10/12	1	21.95	1	22.45	22.45	0	2,691	0.00%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/05	2	26.65	0	0.00	26.50	2	2,617	0.08%
2018/10/03	0.1	27.55	0	0.00	27.55	0.1	2,591	0.00%
2018/10/01	0	0.00	1	27.90	28.05	-1	2,591	-0.04%
2018/09/11	0	0.00	1	27.75	27.60	-1	2,653	-0.04%
2018/09/07	2	27.60	0	0.00	27.70	2	2,691	0.07%
2018/09/04	2	28.65	0	0.00	28.85	2	2,835	0.07%
2018/08/31	0	0.00	1	29.10	29.25	-1	2,797	-0.04%
2018/08/30	0	0.00	4	28.30	28.60	-4	2,678	-0.15%
2018/08/29	0	0.00	2	28.65	28.40	-2	2,701	-0.07%
2018/08/27	1	27.40	2	27.48	27.50	-1	2,956	-0.03%
2018/08/24	0	0.00	1	26.85	27.00	-1	3,136	-0.03%
2018/08/23	1	27.00	0	0.00	27.05	1	3,150	0.03%
2018/08/20	2	26.88	0	0.00	26.90	2	3,207	0.06%
2018/08/17	12	27.53	3	27.57	27.45	9	3,245	0.28%
2018/08/16	1	26.50	0	0.00	27.10	1	3,218	0.03%
2018/08/15	1	27.00	0	0.00	27.00	1	3,210	0.03%
2018/08/14	1	27.25	1	27.55	27.55	0	3,246	0.00%
2018/08/13	5	27.62	0	0.00	27.70	5	3,268	0.15%
2018/08/10	10	29.15	1	29.15	29.15	9	3,206	0.28%
2018/08/09	1	28.70	0	0.00	28.80	1	3,120	0.03%
2018/08/02	0	0.00	11	28.96	28.55	-11	3,210	-0.34%
2018/08/01	11	29.35	3	29.40	29.30	8	3,200	0.25%
2018/07/31	0	0.00	1	28.90	28.90	-1	3,125	-0.03%
2018/07/30	1	28.30	1	28.30	28.50	0	3,174	0.00%
2018/07/27	2	29.15	2	29.20	29.00	0	3,150	0.00%
2018/07/26	0	0.00	3	28.80	28.80	-3	3,088	-0.10%
2018/07/25	3	28.20	1	28.05	28.00	2	3,050	0.07%
2018/07/23	1	27.20	0	0.00	27.30	1	3,052	0.03%
2018/07/20	1	27.60	0	0.00	27.60	1	3,053	0.03%
2018/07/18	2	28.05	1	28.00	28.25	1	3,068	0.03%
2018/07/13	0	0.00	1	28.00	28.00	-1	2,996	-0.03%
2018/07/09	0	0.00	1	27.50	27.55	-1	2,969	-0.03%
2018/07/06	1	27.00	0	0.00	27.00	1	2,981	0.03%
2018/07/05	2	27.80	0	0.00	27.40	2	2,965	0.07%
2018/06/28	0	0.00	10	28.30	28.20	-10	2,964	-0.34%
2018/06/26	1	29.25	0	0.00	29.00	1	3,000	0.03%
2018/06/25	1	29.50	0	0.00	29.50	1	2,989	0.03%
2018/06/20	1	29.65	3	30.43	29.60	-2	2,984	-0.07%
2018/06/14	3	30.68	1	30.85	30.60	2	2,873	0.07%
2018/06/13	14	30.91	0	0.00	30.50	14	2,885	0.49%
2018/06/12	11	31.00	0	0.00	31.35	11	2,876	0.38%
2018/06/11	3	31.65	3	31.28	31.20	0	2,812	0.00%
2018/06/07	0	0.00	1	31.10	31.35	-1	2,678	-0.04%
2018/06/05	0	0.00	3	31.20	31.20	-3	2,628	-0.11%
2018/06/04	22	32.04	9	31.98	31.65	13	2,549	0.51%
2018/06/01	4	30.30	27	29.96	30.30	-23	2,257	-1.02%
2018/05/31	3	28.87	3	28.92	28.85	0	2,139	0.00%
2018/05/30	7	28.76	2	28.83	28.90	5	2,151	0.23%
2018/05/29	11	28.87	1	28.85	28.75	10	2,157	0.46%
2018/05/28	1	29.30	2	29.30	29.25	-1	2,168	-0.05%
2018/05/25	10	29.70	11	29.50	29.50	-1	2,242	-0.04%
2018/05/24	5	29.00	0	0.00	29.10	5	2,234	0.22%
2018/05/23	1	28.85	0	0.00	28.85	1	2,352	0.04%
2018/05/22	3	29.30	1	29.25	29.25	2	2,352	0.09%
2018/05/21	3	28.73	0	0.00	29.15	3	2,324	0.13%
2018/05/18	1	28.10	0	0.00	28.30	1	2,300	0.04%
2018/05/17	0	0.00	1	28.25	28.20	-1	2,331	-0.04%
2018/05/16	1	27.90	8	27.93	27.90	-7	2,346	-0.30%
2018/05/14	2	28.10	0	0.00	27.95	2	2,503	0.08%
2018/05/11	4	27.79	0	0.00	27.75	4	2,518	0.16%
2018/05/10	1	28.60	2	28.45	28.50	-1	2,502	-0.04%
2018/05/09	2	27.93	0	0.00	28.10	2	2,442	0.08%
2018/05/08	0	0.00	5	28.46	28.20	-5	2,506	-0.20%
2018/05/07	0	0.00	1	28.10	28.00	-1	2,537	-0.04%
2018/05/04	2	27.13	0	0.00	27.20	2	2,558	0.08%
2018/05/03	2	26.95	0	0.00	26.85	2	2,768	0.07%
2018/05/02	1	27.05	0	0.00	27.05	1	2,866	0.03%
2018/04/30	5	27.05	0	0.00	27.05	5	2,888	0.17%
2018/04/27	0	0.00	2	26.20	26.20	-2	2,909	-0.07%
2018/04/26	2	26.10	0	0.00	26.10	2	2,923	0.07%
2018/04/24	1	26.30	0	0.00	26.25	1	2,944	0.03%
2018/04/16	1	28.35	1	28.50	28.35	0	3,219	0.00%
2018/04/03	0	0.00	2	29.00	29.00	-2	3,846	-0.05%
2018/04/02	2	29.50	0	0.00	29.30	2	4,074	0.05%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	1	30.40	1	29.60	29.90	0	4,279	0.00%
2018/03/23	1	28.90	5	29.25	29.00	-4	4,671	-0.09%
2018/03/22	3	30.80	13	31.06	30.30	-10	4,828	-0.21%
2018/03/21	1	30.70	1	30.55	30.50	0	4,818	0.00%
2018/03/20	2	30.10	0	0.00	30.20	2	4,910	0.04%
2018/03/16	2	30.70	2	30.60	30.25	0	5,265	0.00%
2018/03/15	0	0.00	1	30.75	30.80	-1	5,355	-0.02%
2018/03/14	1	30.70	3	30.43	30.70	-2	5,500	-0.04%
2018/03/13	2	30.60	15	29.99	30.20	-13	5,568	-0.23%
2018/03/09	0	0.00	1	30.05	29.80	-1	5,995	-0.02%
2018/03/07	3	29.50	0	0.00	29.50	3	6,570	0.05%
2018/03/01	0	0.00	1	29.80	30.05	-1	9,335	-0.01%
2018/02/27	6	29.95	6	29.85	29.55	0	9,780	0.00%
2018/02/26	1	29.10	0	0.00	29.25	1	10,582	0.01%
2018/02/23	11	29.71	8	29.65	29.70	3	11,142	0.03%
2018/02/22	1	28.15	0	0.00	28.15	1	11,083	0.01%
2018/02/12	1	26.90	0	0.00	26.90	1	11,121	0.01%
2018/02/06	0	0.00	3	28.65	27.00	-3	11,193	-0.03%
2018/02/05	4	29.60	2	29.45	29.85	2	11,112	0.02%
2018/02/02	3	30.33	0	0.00	30.30	3	11,130	0.03%
2018/02/01	12	30.93	14	30.83	30.55	-2	11,193	-0.02%
2018/01/31	3	30.00	5	30.46	30.95	-2	11,212	-0.02%
2018/01/30	2	30.25	3	30.20	30.20	-1	11,213	-0.01%
2018/01/29	7	31.21	1	31.30	30.90	6	11,289	0.05%
2018/01/26	13	31.92	3	31.93	31.60	10	11,299	0.09%
2018/01/25	2	31.35	7	31.28	31.00	-5	11,107	-0.05%
2018/01/24	4	30.70	0	0.00	30.85	4	11,031	0.04%
2018/01/23	0	0.00	2	30.75	30.65	-2	11,045	-0.02%
2018/01/19	0	0.00	2	30.15	30.30	-2	11,475	-0.02%
2018/01/18	3	30.65	5	30.60	30.30	-2	11,552	-0.02%
2018/01/17	1	30.75	1	30.80	30.60	0	11,573	0.00%
2018/01/16	2	31.03	4	31.08	30.95	-2	11,591	-0.02%
2018/01/15	11	30.95	8	31.03	31.00	3	11,592	0.03%
2018/01/12	3	30.73	5	30.66	30.65	-2	11,600	-0.02%
2018/01/11	1	29.90	5	29.77	29.90	-4	11,760	-0.03%
2018/01/10	6	30.48	0	0.00	30.20	6	11,766	0.05%
2018/01/09	3	31.00	2	31.48	31.30	1	11,798	0.01%
2018/01/08	12	31.46	8	31.33	31.00	4	11,802	0.03%
2018/01/05	2	32.55	1	32.60	32.30	1	11,729	0.01%
2018/01/04	3	32.18	3	32.38	32.20	0	11,692	0.00%
2018/01/03	8	33.11	4	32.98	32.55	4	11,661	0.03%
2018/01/02	2	32.63	5	32.68	33.50	-3	11,490	-0.03%