奇鋐 (3017)-元富-佳里券商分點個股進出

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
700
漲跌
▲18
漲幅
+2.64%
成交量
7,431張
產業
上市電腦週邊類股
1397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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	2.1	687.29	0	0.00	682.00	2.1	8,254	0.03%
2024/12/09	2	695.00	0.2	704.00	708.00	1.8	8,417	0.02%
2024/12/06	0	0.00	0	717.00	711.00	0	8,522	0.00%
2024/12/05	0	0.00	2	719.46	715.00	-2	8,609	-0.02%
2024/12/04	0	0.00	4.1	705.99	714.00	-4.1	8,730	-0.05%
2024/12/03	2	698.50	3	707.00	697.00	-1	8,785	-0.01%
2024/12/02	2	663.00	14.3	676.70	678.00	-12.3	8,691	-0.14%
2024/11/29	3	638.00	2	644.00	643.00	1	8,643	0.01%
2024/11/28	1	625.00	1	630.00	640.00	0	8,689	0.00%
2024/11/27	0.3	639.60	0	0.00	630.00	0.3	8,709	0.00%
2024/11/26	1	648.00	0	0.00	649.00	1	8,722	0.01%
2024/11/25	0	0.00	3	667.00	669.00	-3	8,729	-0.03%
2024/11/22	2	654.00	0	0.00	652.00	2	8,787	0.02%
2024/11/21	1	652.00	0	0.00	650.00	1	8,794	0.01%
2024/11/20	2	665.00	3	670.67	666.00	-1	8,739	-0.01%
2024/11/19	1	651.00	1	651.00	648.00	0	8,678	0.00%
2024/11/18	0	639.00	0	0.00	638.00	0	8,666	0.00%
2024/11/15	4	672.21	0	0.00	648.00	4	8,686	0.05%
2024/11/14	1	676.00	6	686.16	685.00	-5	8,603	-0.06%
2024/11/13	1	661.00	0	0.00	661.00	1	8,548	0.01%
2024/11/12	2	680.00	1	663.00	661.00	1	8,600	0.01%
2024/11/11	0	0.00	1	687.00	687.00	-1	8,679	-0.01%
2024/11/08	0	0.00	1	692.00	687.00	-1	8,908	-0.01%
2024/11/07	2	679.00	2	673.00	675.00	0	8,928	0.00%
2024/11/05	1	653.00	1	650.00	656.00	0	9,102	0.00%
2024/11/04	0	0.00	1	647.00	654.00	-1	9,288	-0.01%
2024/11/01	1	638.00	2	628.50	637.00	-1	9,354	-0.01%
2024/10/29	1	629.00	0	0.00	626.00	1	9,442	0.01%
2024/10/28	1	649.00	1	650.00	648.00	0	9,479	0.00%
2024/10/25	1	656.00	1	662.00	664.00	0	9,594	0.00%
2024/10/24	1.1	668.94	0	0.00	656.00	1.1	9,717	0.01%
2024/10/23	2	689.00	2	690.50	686.00	0	9,716	0.00%
2024/10/18	1	683.00	1	696.00	681.00	0	9,928	0.00%
2024/10/17	3.1	678.39	3.3	679.70	679.00	-0.2	9,875	0.00%
2024/10/16	3	660.67	2	674.50	676.00	1	9,839	0.01%
2024/10/15	1	672.00	4	666.00	679.00	-3	9,765	-0.03%
2024/10/14	2	641.50	3	652.30	647.00	-1	9,618	-0.01%
2024/10/11	0	0.00	4.1	630.39	629.00	-4.1	9,518	-0.04%
2024/10/09	0.1	608.00	2	608.00	605.00	-1.9	9,430	-0.02%
2024/10/08	2	614.00	4	613.00	611.00	-2	9,436	-0.02%
2024/10/07	1	616.00	1	611.00	611.00	0	9,508	0.00%
2024/10/04	0	0.00	0.1	601.00	604.00	-0.1	9,569	0.00%
2024/10/01	2.2	594.42	1	588.65	585.00	1.2	9,538	0.01%
2024/09/30	1.1	601.78	2	600.00	590.00	-1	9,546	-0.01%
2024/09/27	5	622.20	3	622.67	624.00	2	9,580	0.02%
2024/09/26	5	618.60	6	611.67	617.00	-1	9,521	-0.01%
2024/09/25	2	586.98	2	586.50	581.00	0	9,391	0.00%
2024/09/24	2	566.00	1	569.00	571.00	1	9,505	0.01%
2024/09/23	1	568.00	0.1	577.00	569.00	0.9	9,638	0.01%
2024/09/20	2	565.47	2	559.00	558.00	0	9,714	0.00%
2024/09/19	1	550.00	2.1	556.19	561.00	-1.1	9,725	-0.01%
2024/09/18	0.1	535.89	0	0.00	537.00	0.1	9,727	0.00%
2024/09/16	1.1	544.11	0	0.00	544.00	1.1	9,880	0.01%
2024/09/13	2	553.50	3	552.67	554.00	-1	10,038	-0.01%
2024/09/12	4	555.50	2	553.00	555.00	2	10,162	0.02%
2024/09/11	2	517.50	1	522.00	521.00	1	10,131	0.01%
2024/09/10	4.1	536.20	2	512.50	512.00	2.1	10,223	0.02%
2024/09/09	3	533.67	2	539.00	545.00	1	10,223	0.01%
2024/09/06	1.1	525.30	2	514.50	511.00	-0.9	10,293	-0.01%
2024/09/05	7	520.71	3	528.00	525.00	4	10,445	0.04%
2024/09/04	2	520.03	1	520.00	515.00	1	10,535	0.01%
2024/09/03	3	584.67	1	573.00	570.00	2	10,746	0.02%
2024/09/02	0	586.33	0	0.00	574.00	0	11,001	0.00%
2024/08/29	2	598.00	2	600.00	598.00	0	11,180	0.00%
2024/08/27	1	599.00	1	610.00	613.00	0	11,970	0.00%
2024/08/26	1	615.00	1	630.00	610.00	0	12,087	0.00%
2024/08/23	0	0.00	0.1	601.00	612.00	-0.1	12,207	0.00%
2024/08/22	1	607.00	1	603.00	606.00	0	12,376	0.00%
2024/08/21	1	610.00	1	612.00	606.00	0	12,550	0.00%
2024/08/20	1.1	624.09	1	612.00	616.00	0.1	12,677	0.00%
2024/08/19	2	616.50	2	615.50	617.00	0	13,002	0.00%
2024/08/16	0.1	627.00	2	622.00	626.00	-1.9	13,020	-0.01%
2024/08/15	3	601.67	2	602.00	594.00	1	12,981	0.01%
2024/08/14	0	0.00	1	604.00	597.00	-1	13,050	-0.01%
2024/08/13	3.1	583.87	4	592.75	587.00	-0.9	13,090	-0.01%
2024/08/12	4	592.50	4	592.75	585.00	0	13,261	0.00%
2024/08/09	3	570.67	3	572.33	568.00	0	13,265	0.00%
2024/08/08	0	538.50	0	0.00	530.00	0	13,279	0.00%
2024/08/07	2.2	549.34	1	539.00	559.00	1.2	13,372	0.01%
2024/08/06	0.8	529.98	0	0.00	526.00	0.8	13,320	0.01%
2024/08/05	1	536.96	1	535.00	535.00	0	13,321	0.00%
2024/08/02	5	603.61	2.1	597.67	594.00	2.9	13,328	0.02%
2024/07/31	2	645.50	1	639.00	636.00	1	13,522	0.01%
2024/07/30	4	616.50	6	628.50	639.00	-2	13,649	-0.01%
2024/07/29	1	602.00	1	594.00	590.00	0	13,671	0.00%
2024/07/26	2	618.52	1	629.00	613.00	1	13,774	0.01%
2024/07/23	1	661.15	2	668.50	669.00	-1	13,851	-0.01%
2024/07/22	4.1	642.37	1	640.00	634.00	3.1	14,176	0.02%
2024/07/19	0.1	679.00	1	698.00	687.00	-0.9	14,317	-0.01%
2024/07/18	1.4	662.58	2	665.50	675.00	-0.6	14,376	0.00%
2024/07/17	2	696.09	1.4	694.12	690.00	0.6	14,464	0.00%
2024/07/16	0.1	694.00	0	0.00	691.00	0.1	14,676	0.00%
2024/07/15	1.1	698.10	0.2	699.00	702.00	0.9	15,026	0.01%
2024/07/12	2	714.00	1.2	707.33	709.00	0.8	15,342	0.01%
2024/07/11	8.2	710.91	1	711.00	714.00	7.2	15,505	0.05%
2024/07/10	3.1	732.93	1	727.00	726.00	2.1	15,586	0.01%
2024/07/09	0.3	725.00	0	0.00	727.00	0.3	15,715	0.00%
2024/07/08	3.4	744.16	1	773.00	745.00	2.4	15,867	0.01%
2024/07/05	0	0.00	2	755.00	764.00	-2	15,903	-0.01%
2024/07/04	2	751.50	1.1	764.00	752.00	0.9	15,925	0.01%
2024/07/03	3.3	753.82	2	757.00	745.00	1.3	16,012	0.01%
2024/07/02	3.1	751.71	3	749.33	752.00	0.1	16,092	0.00%
2024/07/01	5.2	765.64	6	771.00	743.00	-0.8	16,180	0.00%
2024/06/28	5.4	760.30	8	766.25	765.00	-2.6	16,184	-0.02%
2024/06/27	2.2	738.80	8	745.25	736.00	-5.8	16,099	-0.04%
2024/06/26	6	733.50	10.1	737.49	740.00	-4.1	16,067	-0.03%
2024/06/25	9	699.22	2	697.00	701.00	7	16,091	0.04%
2024/06/24	8	725.38	2	721.91	714.00	6	16,098	0.04%
2024/06/21	4	725.50	7	735.14	731.00	-3	16,231	-0.02%
2024/06/20	2.1	735.27	3.1	734.13	740.00	-1.1	16,114	-0.01%
2024/06/19	3.1	714.84	0	0.00	704.00	3.1	16,068	0.02%
2024/06/18	1	716.00	0.1	711.00	713.00	1	16,064	0.01%
2024/06/17	2	740.50	9	742.33	723.00	-7	16,231	-0.04%
2024/06/14	6	720.67	8.2	732.24	739.00	-2.2	16,351	-0.01%
2024/06/13	4.1	711.41	3.1	711.65	712.00	1	16,374	0.01%
2024/06/12	8	652.25	13	666.69	688.00	-5	16,554	-0.03%
2024/06/11	4	666.75	3.1	654.84	665.00	0.9	16,612	0.01%
2024/06/07	8.4	636.65	4	634.25	620.00	4.4	16,898	0.03%
2024/06/06	2.2	669.15	3.3	679.55	660.00	-1.1	16,971	-0.01%
2024/06/05	12.1	687.58	1	688.02	685.00	11.1	16,966	0.07%
2024/06/04	9.3	728.11	5	718.60	721.00	4.3	17,070	0.03%
2024/06/03	7	752.00	0.5	762.40	736.00	6.5	17,277	0.04%
2024/05/31	5.5	771.04	6	774.17	769.00	-0.5	17,343	0.00%
2024/05/30	7.2	794.69	4	797.00	781.00	3.2	16,912	0.02%
2024/05/29	6	804.00	4	808.99	811.00	2	16,902	0.01%
2024/05/28	0	778.00	4.1	768.05	783.00	-4.1	16,938	-0.02%
2024/05/27	4.7	741.41	9	740.56	738.00	-4.3	16,984	-0.03%
2024/05/24	4	700.25	3	706.33	706.00	1	16,980	0.01%
2024/05/23	4	690.50	13	685.85	708.00	-9	16,910	-0.05%
2024/05/21	2	639.00	2	649.00	650.00	0	16,800	0.00%
2024/05/20	5	644.60	1	665.00	638.00	4	16,830	0.02%
2024/05/17	3	658.00	4	657.25	660.00	-1	16,839	-0.01%
2024/05/16	5	656.40	8	667.62	651.00	-3	16,884	-0.02%
2024/05/15	5.2	650.90	4	661.50	644.00	1.2	16,784	0.01%
2024/05/14	2	628.50	3	642.33	645.00	-1	16,719	-0.01%
2024/05/13	3	648.00	1.5	650.00	626.00	1.5	16,823	0.01%
2024/05/10	2	642.50	4	644.25	638.00	-2	16,855	-0.01%
2024/05/09	4	655.50	3	660.67	654.00	1	17,255	0.01%
2024/05/08	3	669.00	0	0.00	663.00	3	17,262	0.02%
2024/05/07	4	672.00	4	674.41	674.00	0	17,568	0.00%
2024/05/06	13.1	670.60	5	680.00	662.00	8.1	17,471	0.05%
2024/05/03	2	664.00	4.1	664.10	662.00	-2.1	17,273	-0.01%
2024/05/02	9	640.56	4	646.50	656.00	5	17,248	0.03%
2024/04/30	0	0.00	4	653.50	654.00	-4	17,183	-0.02%
2024/04/29	4	635.75	3	639.33	626.00	1	17,187	0.01%
2024/04/26	3	658.00	2.1	659.74	642.00	0.9	17,374	0.01%
2024/04/25	12	641.33	13	638.54	620.00	-1	17,079	-0.01%
2024/04/24	1	633.00	19.1	626.92	634.00	-18.1	16,953	-0.11%
2024/04/23	6	582.83	2.3	577.34	577.00	3.7	17,056	0.02%
2024/04/22	18.1	574.28	1	569.00	567.00	17.1	16,992	0.10%
2024/04/19	2	622.06	2	634.26	630.00	0	16,950	0.00%
2024/04/18	3	666.67	7	660.71	680.00	-4	16,936	-0.02%
2024/04/17	8	624.75	8	632.50	638.00	0	16,835	0.00%
2024/04/16	1	616.00	2	608.00	606.00	-1	16,828	-0.01%
2024/04/15	5	621.40	5	631.93	616.00	0	16,832	0.00%
2024/04/12	2	608.50	17	619.87	628.00	-15	16,897	-0.09%
2024/04/11	2	559.46	6.2	575.68	584.00	-4.2	16,653	-0.03%
2024/04/10	2.1	577.17	2.3	577.32	555.00	-0.1	16,608	0.00%
2024/04/09	9	576.33	8	581.88	577.00	1	16,586	0.01%
2024/04/08	5.1	577.92	4	577.00	570.00	1.1	16,528	0.01%
2024/04/03	3	546.00	4	547.00	546.00	-1	16,589	-0.01%
2024/04/02	6	541.83	5	535.80	533.00	1	16,497	0.01%
2024/04/01	4	554.00	5	562.20	554.00	-1	16,476	-0.01%
2024/03/29	5	550.60	6	549.17	546.00	-1	16,382	-0.01%
2024/03/28	5.1	531.86	4	536.75	542.00	1.1	16,272	0.01%
2024/03/27	2	534.51	2	534.50	534.00	0	16,176	0.00%
2024/03/26	6.6	552.95	3	564.33	541.00	3.6	16,093	0.02%
2024/03/25	0.3	584.01	0	0.00	583.00	0.3	15,929	0.00%
2024/03/22	1	585.00	0	0.00	589.00	1	15,868	0.01%
2024/03/21	2.1	588.44	9	584.33	585.00	-7	15,767	-0.04%
2024/03/20	5	575.60	2.5	574.59	567.00	2.5	15,677	0.02%
2024/03/19	7.1	579.07	1.5	575.33	569.00	5.6	15,465	0.04%
2024/03/18	1.5	625.33	6	622.17	623.00	-4.5	15,226	-0.03%
2024/03/15	0	0.00	2	583.00	599.00	-2	15,013	-0.01%
2024/03/14	19	560.84	5	559.00	556.00	14	14,674	0.10%
2024/03/13	15	623.13	12	636.92	617.00	3	14,414	0.02%
2024/03/12	8	625.63	12	621.51	643.00	-4	13,964	-0.03%
2024/03/11	6	600.33	5	602.00	585.00	1	13,651	0.01%
2024/03/08	9	589.00	6	588.00	574.00	3	13,426	0.02%
2024/03/07	10	615.10	5	619.52	599.00	5	13,269	0.04%
2024/03/06	9	615.11	11	617.91	630.00	-2	12,946	-0.02%
2024/03/05	3	546.00	4	561.25	585.00	-1	12,713	-0.01%
2024/03/04	4	555.50	9	556.33	554.00	-5	12,560	-0.04%
2024/03/01	19	540.74	14	540.71	539.00	5	12,472	0.04%
2024/02/29	5	521.20	10.1	528.13	532.00	-5.1	12,399	-0.04%
2024/02/27	7	504.14	5	510.20	508.00	2	12,167	0.02%
2024/02/26	9	495.44	3	498.00	500.00	6	12,143	0.05%
2024/02/23	2.1	510.67	5	509.60	498.50	-2.9	12,107	-0.02%
2024/02/22	3	520.00	5	530.80	520.00	-2	12,045	-0.02%
2024/02/21	5	486.25	3	491.00	495.00	2	12,019	0.02%
2024/02/20	1	483.50	1	481.50	483.00	0	11,975	0.00%
2024/02/19	5	496.70	2	489.00	486.00	3	11,954	0.03%
2024/02/16	1	530.47	1	509.00	510.00	0	12,023	0.00%
2024/02/15	1	532.00	3.2	525.78	534.00	-2.2	12,017	-0.02%
2024/02/05	4	487.25	5	488.80	485.50	-1	11,947	-0.01%
2024/02/02	3	476.33	3	476.83	478.00	0	11,799	0.00%
2024/02/01	6	446.42	5	458.10	457.50	1	11,601	0.01%
2024/01/31	8	420.88	9	424.78	425.50	-1	11,272	-0.01%
2024/01/30	3	413.33	11.1	408.93	429.50	-8.1	11,110	-0.07%
2024/01/29	7	389.00	4	390.25	390.50	3	10,854	0.03%
2024/01/26	2.1	383.22	1	384.50	386.00	1.1	10,868	0.01%
2024/01/25	4	389.88	5	392.00	389.50	-1	10,898	-0.01%
2024/01/24	3	387.00	5	385.80	387.50	-2	10,774	-0.02%
2024/01/23	10	384.99	5	384.40	386.50	5	10,805	0.05%
2024/01/22	8	366.69	40.2	369.40	380.50	-32.2	10,603	-0.30%
2024/01/19	3.2	341.83	6	344.17	346.00	-2.9	10,366	-0.03%
2024/01/18	13	341.50	7	342.07	334.50	6	10,347	0.06%
2024/01/17	6	349.00	8.1	352.74	343.50	-2.1	10,285	-0.02%
2024/01/16	5.1	339.01	5	340.90	343.00	0.1	10,244	0.00%
2024/01/15	6	338.67	3	341.33	334.00	3	10,224	0.03%
2024/01/12	6	349.33	4.1	349.57	350.00	2	10,164	0.02%
2024/01/11	3	333.33	5.1	337.31	346.50	-2.1	9,909	-0.02%
2024/01/10	2.1	321.99	10	324.05	329.00	-8	9,844	-0.08%
2024/01/09	2	312.00	2	312.75	315.00	0	9,708	0.00%
2024/01/08	7.1	304.13	2	302.50	301.50	5.1	9,633	0.05%
2024/01/05	1	320.00	3.3	322.24	323.50	-2.3	9,475	-0.02%
2024/01/04	3	324.17	2	326.00	319.00	1	9,564	0.01%
2024/01/03	4	330.88	3	328.50	329.00	1	9,628	0.01%
2024/01/02	4	331.25	2	332.00	329.50	2	9,615	0.02%
2023/12/29	3	332.50	16	332.47	336.50	-13	9,631	-0.13%
2023/12/28	9	324.17	6	320.08	318.00	3	9,477	0.03%
2023/12/27	3.1	319.98	9.2	321.93	324.50	-6.1	9,478	-0.06%
2023/12/26	8	308.88	8	309.50	311.00	0	9,542	0.00%
2023/12/25	5	309.40	5	310.30	309.50	0	9,822	0.00%
2023/12/22	7	306.21	7	306.71	307.00	0	9,954	0.00%
2023/12/21	2.8	298.66	3	298.17	301.50	-0.2	10,189	0.00%
2023/12/20	3	303.50	3	300.33	299.50	0	10,278	0.00%
2023/12/19	3	300.83	2.1	301.49	302.50	0.9	10,483	0.01%
2023/12/18	6	299.58	8	299.13	299.50	-2	10,603	-0.02%
2023/12/15	3	301.00	2	299.00	298.00	1	10,803	0.01%
2023/12/14	2	306.00	2	311.00	306.00	0	10,986	0.00%
2023/12/13	4	307.75	4	302.00	300.50	0	11,067	0.00%
2023/12/12	1	308.00	2.1	310.19	306.50	-1.1	11,063	-0.01%
2023/12/11	1	307.00	2	310.50	308.00	-1	11,153	-0.01%
2023/12/08	5	307.30	5	305.00	304.50	0	11,191	0.00%
2023/12/07	4	298.63	3.6	301.58	301.50	0.4	11,204	0.00%
2023/12/06	3	295.83	4.3	298.53	296.50	-1.3	11,269	-0.01%
2023/12/05	10.3	283.47	10	282.90	286.00	0.3	11,267	0.00%
2023/12/04	3	292.17	2	289.75	290.50	1	11,225	0.01%
2023/12/01	2.1	302.74	2	303.50	302.50	0.1	11,216	0.00%
2023/11/30	3	301.33	4	304.13	308.00	-1	11,223	-0.01%
2023/11/29	3	303.35	3.1	301.53	301.00	-0.1	11,179	0.00%
2023/11/28	1.1	300.68	1	300.00	300.50	0.1	11,199	0.00%
2023/11/27	11.4	307.54	8	304.00	298.00	3.4	11,295	0.03%
2023/11/24	3	323.00	2.3	322.33	322.50	0.7	11,225	0.01%
2023/11/22	0	0.00	1	326.50	327.00	-1	11,240	-0.01%
2023/11/21	6	332.00	4	332.50	327.00	2	11,394	0.02%
2023/11/20	4	324.50	4	330.38	329.50	0	11,601	0.00%
2023/11/17	3	319.17	4	318.50	318.00	-1	11,533	-0.01%
2023/11/16	2	313.75	1	314.50	316.00	1	11,591	0.01%
2023/11/15	2	325.25	1	313.00	313.50	1	11,587	0.01%
2023/11/14	6	327.25	8	327.31	325.00	-2	11,556	-0.02%
2023/11/13	3	314.00	1	313.50	318.50	2	11,586	0.02%
2023/11/10	2	317.50	1	315.00	314.50	1	11,647	0.01%
2023/11/09	14	317.89	12	317.50	316.50	2	11,745	0.02%
2023/11/08	5	318.60	5	314.10	313.00	0	11,836	0.00%
2023/11/07	3	312.33	1	310.00	311.00	2	11,949	0.02%
2023/11/06	4	303.88	15	308.67	315.00	-11	12,182	-0.09%
2023/11/03	1	297.00	0.7	298.50	297.00	0.3	12,505	0.00%
2023/11/02	2	299.00	3	298.83	299.50	-1	12,747	-0.01%
2023/11/01	2	285.75	1	285.50	285.50	1	13,055	0.01%
2023/10/31	5	284.00	2	288.00	283.50	3	13,293	0.02%
2023/10/30	2	300.00	1	304.00	298.50	1	13,521	0.01%
2023/10/27	1	298.00	0	0.00	296.50	1	13,680	0.01%
2023/10/26	8	308.56	5	305.00	301.50	3	13,925	0.02%
2023/10/25	3	318.00	1	319.50	313.00	2	14,064	0.01%
2023/10/24	5	307.50	7	307.50	318.00	-2	14,224	-0.01%
2023/10/23	3	304.83	2	298.00	297.00	1	14,195	0.01%
2023/10/20	4	302.63	3	303.83	308.50	1	14,432	0.01%
2023/10/19	2.1	291.00	3.3	296.47	299.00	-1.2	14,621	-0.01%
2023/10/18	3.1	308.87	2	294.75	294.00	1.1	14,918	0.01%
2023/10/17	1	323.00	3.9	321.51	319.50	-2.9	15,011	-0.02%
2023/10/16	4	329.00	6	326.42	325.50	-2	15,049	-0.01%
2023/10/13	4	339.88	1	338.00	337.00	3	15,194	0.02%
2023/10/12	4	343.25	4	345.63	342.00	0	15,286	0.00%
2023/10/11	2	345.25	2	348.75	336.50	0	15,413	0.00%
2023/10/06	1	347.50	4	349.75	348.50	-3	15,690	-0.02%
2023/10/05	11	347.18	6	347.17	344.00	5	15,923	0.03%
2023/10/04	2.2	333.68	2	339.25	345.00	0.2	15,976	0.00%
2023/10/03	9	344.33	8	343.69	340.00	1	15,965	0.01%
2023/10/02	7	344.43	5.5	347.23	342.50	1.5	16,091	0.01%
2023/09/28	12	333.54	13	335.00	341.00	-1	16,017	-0.01%
2023/09/27	7	314.57	6	314.67	321.00	1	15,898	0.01%
2023/09/26	5	311.80	6	315.00	313.50	-1	15,995	-0.01%
2023/09/25	2	298.75	2	298.25	297.00	0	16,091	0.00%
2023/09/22	4.1	286.28	6	288.58	297.50	-2	16,369	-0.01%
2023/09/21	11	277.59	14	277.68	280.00	-3	16,169	-0.02%
2023/09/20	4	286.75	4	283.00	281.00	0	16,119	0.00%
2023/09/18	6.5	301.00	3	294.00	293.50	3.5	15,942	0.02%
2023/09/15	6	317.50	7.1	319.44	320.00	-1.1	15,953	-0.01%
2023/09/14	3	316.00	3	314.50	318.00	0	16,122	0.00%
2023/09/13	0	303.50	4	300.00	304.00	-4	16,333	-0.02%
2023/09/12	3	307.83	1	310.00	306.00	2	16,622	0.01%
2023/09/11	5.1	316.03	3	309.00	311.50	2.1	16,910	0.01%
2023/09/08	3	340.83	1	348.50	337.00	2	16,934	0.01%
2023/09/07	5	337.00	4	342.00	342.00	1	17,183	0.01%
2023/09/06	1	334.00	3	341.29	343.50	-2	17,207	-0.01%
2023/09/05	3	329.46	3	328.00	330.50	0	17,309	0.00%
2023/09/04	1	329.00	1	329.00	328.50	0	17,401	0.00%
2023/09/01	5	331.10	3	329.00	329.00	2	17,523	0.01%
2023/08/31	12	327.67	11	330.39	334.50	1	17,651	0.01%
2023/08/30	1	348.00	1	340.00	335.50	0	17,734	0.00%
2023/08/29	4	346.00	4	334.50	335.00	0	17,933	0.00%
2023/08/28	9	341.22	1.3	340.17	338.50	7.7	18,015	0.04%
2023/08/25	33	356.76	6	356.33	354.00	27	18,063	0.15%
2023/08/24	1	384.00	39	371.94	387.00	-38	17,950	-0.21%
2023/08/23	3	356.67	2	358.00	356.00	1	17,909	0.01%
2023/08/22	1	358.50	5	361.40	350.50	-4	18,218	-0.02%
2023/08/21	2	351.50	0	0.00	353.50	2	18,518	0.01%
2023/08/18	4	358.00	5	361.80	352.00	-1	18,472	-0.01%
2023/08/17	7	355.36	4	358.88	363.00	3	18,342	0.02%
2023/08/16	4	346.75	4	346.63	350.00	0	18,270	0.00%
2023/08/15	2	341.25	10	341.20	343.50	-8	18,323	-0.04%
2023/08/14	6	322.58	3	321.00	319.00	3	18,425	0.02%
2023/08/11	6	319.83	1	319.00	321.00	5	18,409	0.03%
2023/08/10	9	319.28	3	325.00	314.50	6	18,368	0.03%
2023/08/09	40	359.96	14	353.79	349.00	26	18,241	0.14%
2023/08/08	17	355.74	16	351.78	358.00	1	17,976	0.01%
2023/08/07	20	353.30	16	351.38	349.50	4	17,883	0.02%
2023/08/04	7	338.43	25	328.12	338.00	-18	17,657	-0.10%
2023/08/02	13	316.46	6	331.25	315.50	7	17,537	0.04%
2023/08/01	9	324.56	18	328.06	328.00	-9	17,424	-0.05%
2023/07/31	24	336.31	3	341.00	322.00	21	17,773	0.12%
2023/07/28	3	345.67	17	342.44	352.00	-14	17,986	-0.08%
2023/07/27	22	350.89	21	354.29	340.00	1	17,903	0.01%
2023/07/26	6	345.08	6	345.67	343.50	0	17,910	0.00%
2023/07/25	17	351.35	19.3	351.22	340.50	-2.3	17,963	-0.01%
2023/07/24	28	348.52	20	347.95	344.00	8	17,926	0.04%
2023/07/21	8	334.25	13	331.38	339.00	-5	17,679	-0.03%
2023/07/20	6	308.33	14	307.93	308.50	-8	17,321	-0.05%
2023/07/19	8	290.94	10	292.65	291.50	-2	17,096	-0.01%
2023/07/18	1	292.00	9	292.11	293.00	-8	17,121	-0.05%
2023/07/17	7.3	286.46	7	285.64	285.00	0.3	17,009	0.00%
2023/07/14	12	292.58	4	293.75	293.50	8	16,859	0.05%
2023/07/13	23	299.11	30.3	301.43	288.00	-7.3	16,774	-0.04%
2023/07/12	14	289.79	9	289.33	287.50	5	16,420	0.03%
2023/07/11	9	281.50	9	283.00	283.50	0	16,252	0.00%
2023/07/10	2	273.25	5	274.70	273.00	-3	16,127	-0.02%
2023/07/07	9	275.72	7	273.21	270.00	2	16,187	0.01%
2023/07/06	8	275.94	4	275.88	273.50	4	16,032	0.02%
2023/07/05	12	281.71	6	282.17	280.50	6	15,958	0.04%
2023/07/04	14.1	293.67	3	293.67	292.00	11.1	15,805	0.07%
2023/07/03	8	286.94	6	291.00	293.00	2	15,627	0.01%
2023/06/30	5	258.40	8.1	262.13	271.00	-3.1	15,257	-0.02%
2023/06/29	1	248.50	1	245.00	246.50	0	14,969	0.00%
2023/06/28	0	0.00	4	243.13	241.50	-4	15,263	-0.03%
2023/06/27	3	238.00	2	239.00	235.00	1	15,506	0.01%
2023/06/26	1	245.00	0	0.00	250.00	1	15,806	0.01%
2023/06/21	5	251.10	3	251.50	249.50	2	15,760	0.01%
2023/06/20	7.3	252.84	6	251.67	252.00	1.3	16,021	0.01%
2023/06/19	27	255.76	25	254.04	254.50	2	16,419	0.01%
2023/06/16	11	245.59	12	248.50	247.00	-1	16,302	-0.01%
2023/06/15	18	235.58	14	234.46	237.00	4	16,089	0.02%
2023/06/14	3	216.83	1	221.00	224.00	2	15,750	0.01%
2023/06/13	2	214.00	8	219.00	219.50	-6	15,654	-0.04%
2023/06/12	1	208.00	1	207.50	205.50	0	15,370	0.00%
2023/06/09	3	206.17	13	206.12	209.50	-10	15,293	-0.07%
2023/06/08	7.4	202.72	2	202.50	200.50	5.4	15,073	0.04%
2023/06/07	6	206.83	1	206.00	208.00	5	14,973	0.03%
2023/06/06	0	0.00	1	204.00	203.50	-1	14,812	-0.01%
2023/06/05	2	197.00	3	200.00	200.00	-1	14,614	-0.01%
2023/06/02	5	204.00	36	202.04	202.00	-31	14,364	-0.22%
2023/06/01	1	199.50	6	203.92	207.00	-5	14,049	-0.04%
2023/05/31	1	200.00	1	201.50	197.50	0	13,851	0.00%
2023/05/30	15	202.10	10	201.50	201.50	5	13,707	0.04%
2023/05/29	7	207.71	3	210.67	206.00	4	13,717	0.03%
2023/05/26	7	202.14	8	205.19	208.00	-1	13,795	-0.01%
2023/05/25	70	202.54	35	196.94	197.50	35	13,401	0.26%
2023/05/24	0	0.00	4	183.50	187.00	-4	12,993	-0.03%
2023/05/19	7	182.21	1	185.00	184.00	6	12,758	0.05%
2023/05/18	4	182.63	4	185.38	186.00	0	12,576	0.00%
2023/05/16	2	176.50	1	175.00	175.50	1	12,170	0.01%
2023/05/12	1	177.00	1	171.00	177.50	0	11,896	0.00%
2023/05/11	1	177.00	0	0.00	174.50	1	11,760	0.01%
2023/05/10	0	0.00	1	179.00	178.50	-1	11,609	-0.01%
2023/05/09	1	181.00	3	184.33	183.00	-2	11,432	-0.02%
2023/05/08	5	181.50	1	184.00	181.50	4	11,312	0.04%
2023/05/05	10	179.00	11	178.50	181.00	-1	11,073	-0.01%
2023/05/04	2	173.29	2	174.00	175.50	0	10,617	0.00%
2023/05/02	1	164.00	3	160.51	166.00	-2	10,026	-0.02%
2023/04/27	4	152.00	1.1	154.88	153.50	2.9	9,459	0.03%
2023/04/26	0	0.00	1	146.50	146.00	-1	9,136	-0.01%
2023/04/25	10	140.00	10	141.50	141.50	0	9,007	0.00%
2023/04/24	1	145.00	1	143.50	144.00	0	8,916	0.00%
2023/04/21	0	144.00	1	143.00	143.00	-1	8,814	-0.01%
2023/04/20	10	145.00	12	147.42	147.50	-2	8,651	-0.02%
2023/04/19	2	151.25	3	152.17	151.00	-1	8,530	-0.01%
2023/04/18	41	157.88	38	151.66	152.50	3	8,516	0.04%
2023/04/17	31	154.87	30	156.50	156.00	1	8,347	0.01%
2023/04/14	0	0.00	2	152.25	153.00	-2	8,208	-0.02%
2023/04/13	1	149.50	0	0.00	149.50	1	8,043	0.01%
2023/04/12	22	153.16	23	154.61	154.50	-1	7,957	-0.01%
2023/04/11	3.1	146.90	1	151.50	149.50	2.1	7,732	0.03%
2023/04/07	1	144.50	3	144.16	144.50	-2	7,470	-0.03%
2023/03/31	0	0.00	1	140.50	141.00	-1	7,282	-0.01%
2023/03/30	3	142.83	3	142.17	142.00	0	7,269	0.00%
2023/03/29	1	141.00	2	142.50	142.50	-1	7,205	-0.01%
2023/03/28	2	140.25	1	139.50	142.00	1	6,912	0.01%
2023/03/27	4	145.25	5	147.40	148.50	-1	6,662	-0.02%
2023/03/24	1	139.00	7	140.93	142.50	-6	6,298	-0.10%
2023/03/23	10	138.70	9	139.22	138.50	1	6,175	0.02%
2023/03/22	37	130.73	39	132.32	136.50	-2	5,757	-0.03%
2023/03/21	0	0.00	10	125.10	126.50	-10	5,149	-0.19%
2023/03/20	7	120.43	5	119.80	119.00	2	4,971	0.04%
2023/03/17	3	116.33	4	116.13	115.50	-1	4,812	-0.02%
2023/03/16	0	0.00	1	117.50	115.00	-1	4,838	-0.02%
2023/03/15	0	0.00	1	114.00	114.50	-1	5,047	-0.02%
2023/03/14	2	110.50	0	0.00	109.50	2	5,272	0.04%
2023/03/10	2	113.75	2	115.25	113.50	0	5,772	0.00%
2023/03/08	0	0.00	1	117.00	119.00	-1	5,795	-0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/06	2	118.50	1	119.00	119.50	1	5,804	0.02%
2023/03/03	0	0.00	2	118.75	118.50	-2	5,809	-0.03%
2023/03/01	1	116.50	0	0.00	119.00	1	6,022	0.02%
2023/02/24	5	122.70	4	122.88	120.50	1	6,042	0.02%
2023/02/23	0	0.00	1	117.00	116.50	-1	5,673	-0.02%
2023/02/22	1	113.00	5	113.70	115.00	-4	5,678	-0.07%
2023/02/20	1	114.00	1	115.00	114.50	0	5,686	0.00%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/13	0	0.00	0.6	115.50	117.50	-0.6	5,961	-0.01%
2023/02/10	2	115.50	2	117.25	115.50	0	5,934	0.00%
2023/02/09	0	0.00	2	116.75	116.00	-2	5,894	-0.03%
2023/02/08	0	0.00	5	114.20	115.00	-5	5,839	-0.09%
2023/02/07	1	109.50	1	111.00	110.50	0	5,763	0.00%
2023/02/06	7	108.14	7	111.29	111.50	0	5,778	0.00%
2023/02/02	1	108.50	4	109.87	112.00	-3	5,683	-0.05%
2023/02/01	3	104.17	1	106.50	107.50	2	5,661	0.04%
2023/01/31	3	106.50	0	0.00	106.00	3	5,633	0.05%
2023/01/17	0	108.00	0	0.00	108.50	0	5,685	0.00%
2023/01/13	1.4	109.01	0	0.00	107.00	1.4	5,815	0.02%
2023/01/11	0	0.00	1.1	110.44	110.50	-1.1	5,982	-0.02%
2023/01/10	1	108.50	1.1	110.50	109.50	-0.1	6,087	0.00%
2023/01/09	0	0.00	2	110.50	110.50	-2	6,199	-0.03%
2023/01/05	4	110.37	0	0.00	108.50	4	6,307	0.06%
2023/01/03	1	111.00	2	112.75	112.50	-1	6,547	-0.02%
2022/12/30	0	0.00	2	112.00	112.00	-2	6,705	-0.03%
2022/12/28	1	110.50	0	0.00	108.50	1	7,231	0.01%
2022/12/26	2	109.75	2	111.25	111.50	0	7,356	0.00%
2022/12/22	3	111.50	1	113.00	113.00	2	7,479	0.03%
2022/12/21	2	110.75	1	111.00	109.00	1	7,492	0.01%
2022/12/20	0	0.00	1	113.50	111.50	-1	7,465	-0.01%
2022/12/19	2	112.75	1	112.50	112.00	1	7,423	0.01%
2022/12/16	0	0.00	5	114.90	115.00	-5	7,354	-0.07%
2022/12/15	0	0.00	0	117.00	116.50	0	7,274	0.00%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/13	0	0.00	1	114.00	114.00	-1	7,378	-0.01%
2022/12/12	1	114.01	0	0.00	114.50	1	7,364	0.01%
2022/12/09	2	114.00	2	114.75	115.50	0	7,331	0.00%
2022/12/08	2	111.50	2	112.50	113.50	0	7,301	0.00%
2022/12/07	11	116.41	2	112.50	112.50	9	7,291	0.12%
2022/12/06	5	125.40	3	124.00	124.00	2	7,067	0.03%
2022/12/05	2	122.75	11	125.36	127.00	-9	6,830	-0.13%
2022/12/02	0	0.00	2	115.75	115.50	-2	6,412	-0.03%
2022/12/01	0	0.00	2	114.75	114.50	-2	6,418	-0.03%
2022/11/30	1	113.50	2	113.25	113.00	-1	6,380	-0.02%
2022/11/29	1	111.50	0	0.00	112.00	1	6,350	0.02%
2022/11/28	1	111.50	2	111.75	111.50	-1	6,341	-0.02%
2022/11/25	1	110.50	0	0.00	109.00	1	6,329	0.02%
2022/11/24	2	109.50	2	111.25	111.00	0	6,331	0.00%
2022/11/23	2	108.50	3	110.00	110.00	-1	6,288	-0.02%
2022/11/22	2	107.00	2	107.75	106.00	0	6,203	0.00%
2022/11/21	0	0.00	1	104.50	104.00	-1	6,102	-0.02%
2022/11/18	1	103.00	1	102.00	102.00	0	6,164	0.00%
2022/11/16	1	101.50	1	103.00	102.00	0	6,146	0.00%
2022/11/15	1	101.00	0	0.00	102.00	1	6,109	0.02%
2022/11/14	2	107.25	0	0.00	104.50	2	6,180	0.03%
2022/11/11	2	110.50	1	110.50	110.00	1	6,032	0.02%
2022/11/10	1	106.50	1	106.00	106.00	0	5,932	0.00%
2022/11/09	1	109.00	12	109.83	108.00	-11	6,009	-0.18%
2022/11/08	2	108.00	0	0.00	106.00	2	6,054	0.03%
2022/11/07	3	105.67	6	107.58	107.50	-3	6,090	-0.05%
2022/11/04	2	105.25	2	105.00	106.00	0	6,176	0.00%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	1	102.00	8	102.44	101.00	-7	7,098	-0.10%
2022/10/27	1	98.50	0	0.00	99.90	1	7,025	0.01%
2022/10/26	1	92.70	1	94.60	93.60	0	6,961	0.00%
2022/10/25	8	94.20	2	94.55	94.50	6	7,021	0.09%
2022/10/24	0	0.00	2	97.85	96.30	-2	7,034	-0.03%
2022/10/21	11	96.03	10	95.40	95.40	1	7,232	0.01%
2022/10/20	1	97.30	0	0.00	98.80	1	7,298	0.01%
2022/10/19	0	0.00	1	102.50	100.50	-1	7,443	-0.01%
2022/10/18	5	102.10	2	101.50	101.50	3	7,728	0.04%
2022/10/17	3	101.07	2	101.25	101.50	1	7,676	0.01%
2022/10/14	4	106.50	5	106.00	105.00	-1	7,668	-0.01%
2022/10/13	0	0.00	1	103.50	103.50	-1	7,679	-0.01%
2022/10/12	1	107.50	1	104.00	107.00	0	7,677	0.00%
2022/10/11	10	104.50	1	104.00	104.00	9	7,667	0.12%
2022/10/07	4	111.25	1	113.00	110.50	3	7,651	0.04%
2022/10/06	6	116.67	2	115.50	116.00	4	7,630	0.05%
2022/10/05	1	119.50	4	120.38	119.50	-3	7,570	-0.04%
2022/10/04	1	113.00	3	112.67	114.00	-2	7,428	-0.03%
2022/10/03	2	107.75	2	108.50	108.00	0	7,618	0.00%
2022/09/30	6	107.58	5	110.00	111.50	1	7,715	0.01%
2022/09/29	2	111.50	1	113.00	108.00	1	7,874	0.01%
2022/09/28	2	114.25	1	110.50	109.00	1	7,978	0.01%
2022/09/27	0	0.00	3	115.00	116.00	-3	7,948	-0.04%
2022/09/26	2	113.00	1	114.50	111.00	1	8,022	0.01%
2022/09/23	0	0.00	3	116.33	115.50	-3	8,156	-0.04%
2022/09/22	1	114.50	1	116.50	115.00	0	8,172	0.00%
2022/09/20	1	116.50	1	117.00	117.00	0	8,159	0.00%
2022/09/16	1	113.00	1	113.50	113.50	0	8,157	0.00%
2022/09/14	0	0.00	1	113.50	113.50	-1	8,289	-0.01%
2022/09/13	2	114.00	2	115.50	113.00	0	8,435	0.00%
2022/09/12	0	0.00	2	111.00	112.00	-2	8,485	-0.02%
2022/09/08	1	105.00	1	107.00	107.50	0	8,486	0.00%
2022/09/07	0	0.00	1	106.00	105.50	-1	8,494	-0.01%
2022/09/05	2	104.00	1	103.50	103.50	1	8,586	0.01%
2022/09/02	0	0.00	1	106.00	105.50	-1	8,634	-0.01%
2022/09/01	2	107.25	0	0.00	105.50	2	8,692	0.02%
2022/08/31	1	108.50	0	0.00	108.50	1	8,743	0.01%
2022/08/25	2	116.00	0	0.00	112.00	2	8,989	0.02%
2022/08/22	0	0.00	4	116.63	117.00	-4	9,174	-0.04%
2022/08/19	3	120.33	11	122.00	117.00	-8	9,415	-0.08%
2022/08/18	11	120.36	0	0.00	119.50	11	9,735	0.11%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	1	122.00	2	121.50	119.00	-1	10,639	-0.01%
2022/08/15	2	119.75	1	120.00	119.50	1	10,651	0.01%
2022/08/12	0	0.00	10	115.00	117.50	-10	10,695	-0.09%
2022/08/11	10	113.00	1	114.50	114.50	9	10,707	0.08%
2022/08/10	3	116.33	0	0.00	112.50	3	10,693	0.03%
2022/08/09	0	0.00	1	119.00	119.00	-1	10,339	-0.01%
2022/08/08	0	0.00	2	117.25	118.00	-2	10,169	-0.02%
2022/08/05	3	110.83	0	0.00	112.50	3	10,008	0.03%
2022/08/04	6	111.83	0	0.00	113.00	6	9,857	0.06%
2022/08/03	1	113.00	2	115.00	115.00	-1	9,804	-0.01%
2022/08/02	1	114.50	0	0.00	115.00	1	9,884	0.01%
2022/08/01	6	116.67	0	0.00	115.50	6	9,904	0.06%
2022/07/29	1	117.00	1	118.50	118.00	0	9,828	0.00%
2022/07/28	4	115.25	4	115.38	117.00	0	9,825	0.00%
2022/07/27	2	115.00	1	116.00	116.00	1	9,627	0.01%
2022/07/26	5	113.50	6	112.67	114.00	-1	9,545	-0.01%
2022/07/25	2	111.50	7	111.14	112.50	-5	9,366	-0.05%
2022/07/22	3	104.83	1	104.00	104.50	2	9,081	0.02%
2022/07/21	1	103.50	1	106.00	105.50	0	9,142	0.00%
2022/07/20	4	106.38	2	105.00	105.00	2	9,118	0.02%
2022/07/18	2	102.25	2	103.50	104.00	0	9,222	0.00%
2022/07/14	4	98.55	4	98.08	101.00	0	9,371	0.00%
2022/07/13	8	99.13	5	98.40	96.80	3	9,530	0.03%
2022/07/12	0	0.00	1	95.50	96.00	-1	9,385	-0.01%
2022/07/11	2	97.60	4	98.50	98.40	-2	9,361	-0.02%
2022/07/08	1	96.00	1	93.70	96.10	0	9,174	0.00%
2022/07/07	0	0.00	3	85.00	87.40	-3	9,072	-0.03%
2022/07/06	3	83.30	0	0.00	82.60	3	8,964	0.03%
2022/07/05	2	84.60	2	86.00	87.20	0	9,052	0.00%
2022/07/01	0	0.00	1	90.10	86.90	-1	9,169	-0.01%
2022/06/30	8	94.14	6	93.12	93.10	2	9,079	0.02%
2022/06/29	2	96.60	2	97.10	97.10	0	9,182	0.00%
2022/06/28	1	101.00	1	99.10	98.60	0	9,461	0.00%
2022/06/27	0	0.00	6	100.92	99.90	-6	10,427	-0.06%
2022/06/24	1	94.60	6	95.40	95.40	-5	10,640	-0.05%
2022/06/23	0	0.00	1	95.00	93.90	-1	10,989	-0.01%
2022/06/22	8	95.08	0	0.00	92.60	8	11,371	0.07%
2022/06/21	3	95.23	3	98.50	98.10	0	11,436	0.00%
2022/06/20	2	99.25	8	99.34	98.00	-6	11,817	-0.05%
2022/06/17	3	104.00	1	104.00	103.00	2	12,397	0.02%
2022/06/16	1	105.00	5	105.10	103.50	-4	12,956	-0.03%
2022/06/15	2	107.50	0	0.00	106.00	2	13,337	0.01%
2022/06/14	5	107.50	0	0.00	108.00	5	13,563	0.04%
2022/06/13	0	0.00	1	103.00	106.00	-1	13,810	-0.01%
2022/06/09	11	105.00	10	105.00	105.00	1	14,408	0.01%
2022/06/07	10	107.00	10	108.00	108.00	0	15,523	0.00%
2022/06/06	0	0.00	2	111.00	111.00	-2	15,767	-0.01%
2022/06/01	3	112.67	0	0.00	112.50	3	16,225	0.02%
2022/05/31	10	113.50	13	113.08	113.00	-3	16,439	-0.02%
2022/05/30	11	114.05	5	114.70	114.50	6	16,554	0.04%
2022/05/27	8	115.31	3	117.33	113.50	5	16,680	0.03%
2022/05/26	7	117.50	4	119.38	117.00	3	16,551	0.02%
2022/05/25	0	0.00	3	115.50	118.00	-3	16,330	-0.02%
2022/05/24	4	114.63	1	113.00	109.00	3	16,110	0.02%
2022/05/23	2	111.25	1	112.50	112.00	1	16,307	0.01%
2022/05/20	2	109.50	0	0.00	109.50	2	16,605	0.01%
2022/05/19	1	111.00	1	109.50	111.00	0	16,725	0.00%
2022/05/18	1	108.50	2	108.50	109.00	-1	17,036	-0.01%
2022/05/16	1	106.50	1	104.50	104.50	0	17,465	0.00%
2022/05/13	1	105.00	0	0.00	105.00	1	17,601	0.01%
2022/05/12	9	102.78	11	102.73	102.00	-2	17,747	-0.01%
2022/05/11	1	104.50	0	0.00	103.50	1	18,072	0.01%
2022/05/10	2	105.00	1	103.00	105.50	1	18,149	0.01%
2022/05/09	1	102.00	2	101.75	101.00	-1	18,376	-0.01%
2022/05/06	0	0.00	1	106.00	105.50	-1	18,654	-0.01%
2022/05/05	2	108.75	11	108.00	108.00	-9	18,938	-0.05%
2022/05/04	0	0.00	2	104.75	105.00	-2	19,012	-0.01%
2022/05/03	4	106.88	0	0.00	106.00	4	19,277	0.02%
2022/04/29	0	0.00	1	107.00	104.50	-1	19,729	-0.01%
2022/04/28	1	103.50	1	103.50	103.50	0	20,507	0.00%
2022/04/27	1	103.50	2	101.25	104.00	-1	21,072	0.00%
2022/04/26	2	104.50	1	106.00	103.00	1	21,428	0.00%
2022/04/25	1	104.00	3	104.17	105.00	-2	21,669	-0.01%
2022/04/22	10	108.00	0	0.00	107.00	10	21,647	0.05%
2022/04/21	1	113.00	2	112.50	113.50	-1	21,616	0.00%
2022/04/19	1	111.00	0	0.00	106.00	1	21,257	0.00%
2022/04/15	1	108.00	0	0.00	104.50	1	20,972	0.00%
2022/04/14	1	108.50	0	0.00	108.00	1	20,931	0.00%
2022/04/12	0	0.00	10	110.00	105.50	-10	20,977	-0.05%
2022/04/11	10	106.00	2	106.25	106.50	8	20,947	0.04%
2022/04/08	1	114.00	0	0.00	112.00	1	20,789	0.00%
2022/04/06	1	113.50	1	112.50	113.00	0	20,526	0.00%
2022/04/01	1	114.00	1	114.00	114.50	0	20,440	0.00%
2022/03/30	2	123.50	14	121.29	117.00	-12	19,995	-0.06%
2022/03/29	3	119.17	1	117.50	116.50	2	19,004	0.01%
2022/03/25	1	113.00	2	113.75	117.00	-1	18,350	-0.01%
2022/03/24	12	111.21	2	114.00	111.50	10	17,934	0.06%
2022/03/23	6	117.58	2	116.50	115.00	4	17,788	0.02%
2022/03/22	5	115.40	8	116.19	118.00	-3	17,269	-0.02%
2022/03/21	1	112.50	1	114.00	112.50	0	16,587	0.00%
2022/03/18	0	0.00	2	103.75	110.00	-2	15,987	-0.01%
2022/03/17	2	106.50	2	107.00	106.50	0	15,551	0.00%
2022/03/16	2	105.75	3	108.33	106.00	-1	15,400	-0.01%
2022/03/15	9	107.50	6	110.58	106.00	3	15,788	0.02%
2022/03/14	2.7	120.42	2	121.00	117.00	0.7	15,461	0.00%
2022/03/11	4	122.13	6	121.00	122.50	-2	15,218	-0.01%
2022/03/10	13	121.38	6	119.92	119.50	7	14,819	0.05%
2022/03/09	3	112.17	8	113.00	116.00	-5	14,134	-0.04%
2022/03/08	11	105.95	12	105.83	105.50	-1	13,742	-0.01%
2022/03/07	5	105.00	0	0.00	105.50	5	13,508	0.04%
2022/03/04	1	112.00	3	113.83	113.00	-2	13,440	-0.01%
2022/03/03	1	112.50	1	110.00	112.00	0	13,288	0.00%
2022/03/02	2	109.75	1	107.50	108.50	1	13,178	0.01%
2022/03/01	2	110.50	3	110.67	111.00	-1	13,077	-0.01%
2022/02/25	2	111.50	2	112.00	110.00	0	13,177	0.00%
2022/02/24	3	112.83	4	114.13	113.00	-1	13,279	-0.01%
2022/02/23	4	113.63	4	115.25	114.50	0	13,465	0.00%
2022/02/22	6	111.17	9	109.50	110.00	-3	13,330	-0.02%
2022/02/21	3	110.83	1	111.00	110.00	2	13,121	0.02%
2022/02/18	5	111.70	2	114.75	114.00	3	12,934	0.02%
2022/02/17	3	112.67	11	109.91	112.50	-8	12,625	-0.06%
2022/02/16	2	105.25	2	104.75	103.00	0	12,365	0.00%
2022/02/15	5	104.90	1	104.00	103.00	4	12,811	0.03%
2022/02/14	1	105.50	1	106.00	105.50	0	13,044	0.00%
2022/02/11	5	106.80	5	106.50	106.00	0	13,289	0.00%
2022/02/10	3	103.67	2	105.00	104.00	1	13,683	0.01%
2022/02/09	1	104.50	2	105.25	106.00	-1	13,551	-0.01%
2022/02/08	9	98.81	7	98.50	101.50	2	13,291	0.02%
2022/02/07	15	92.54	13	94.26	95.40	2	12,990	0.02%
2022/01/26	0	0.00	2	91.85	92.80	-2	12,748	-0.02%
2022/01/25	3	93.70	2	95.35	92.30	1	12,853	0.01%
2022/01/24	3	96.37	2	96.50	95.00	1	12,721	0.01%
2022/01/21	10	99.86	11	100.28	99.20	-1	12,384	-0.01%
2022/01/20	3	98.13	7	97.80	98.00	-4	11,863	-0.03%
2022/01/19	3	93.77	50	92.77	95.70	-47	11,540	-0.41%
2022/01/18	10	89.75	9	91.74	91.20	1	11,474	0.01%
2022/01/17	2	88.60	4	85.48	89.20	-2	11,991	-0.02%
2022/01/14	13	83.98	7	82.84	83.90	6	13,041	0.05%
2022/01/13	3	86.00	0	0.00	86.10	3	13,178	0.02%
2022/01/12	0	0.00	2	86.85	87.00	-2	13,220	-0.02%
2022/01/11	6	86.98	2	88.20	86.90	4	13,280	0.03%
2022/01/10	1	87.40	5	87.00	87.40	-4	13,273	-0.03%
2022/01/07	14	87.27	0	0.00	86.30	14	13,285	0.11%
2022/01/06	5	87.64	0	0.00	89.50	5	13,263	0.04%
2022/01/05	0	0.00	1	89.50	90.20	-1	13,306	-0.01%
2022/01/04	7	88.91	1	88.70	88.80	6	13,290	0.05%
2022/01/03	2	89.60	2	89.40	89.00	0	13,260	0.00%
2021/12/30	1	89.10	2	88.30	88.20	-1	13,268	-0.01%
2021/12/27	1	87.60	0	0.00	87.50	1	13,660	0.01%
2021/12/22	2	86.30	3	86.53	87.10	-1	14,289	-0.01%
2021/12/21	1	85.90	1	85.50	86.00	0	14,801	0.00%
2021/12/20	2	85.90	1	85.10	85.10	1	15,089	0.01%
2021/12/16	1	87.70	2	89.35	89.20	-1	16,278	-0.01%
2021/12/15	1	86.40	0	0.00	86.70	1	16,645	0.01%
2021/12/14	6	86.98	0	0.00	87.00	6	16,959	0.04%
2021/12/13	0	0.00	3	87.97	89.10	-3	17,018	-0.02%
2021/12/10	0	0.00	8	88.70	87.80	-8	16,987	-0.05%
2021/12/09	5	92.66	4	90.85	88.70	1	16,870	0.01%
2021/12/08	1	88.80	2	89.00	89.30	-1	16,151	-0.01%
2021/12/07	0	0.00	2	88.90	87.60	-2	16,191	-0.01%
2021/12/06	4	88.63	3	88.27	89.20	1	16,177	0.01%
2021/12/03	7	87.99	3	87.87	87.70	4	16,217	0.02%
2021/12/02	2	87.90	3	86.63	86.00	-1	16,447	-0.01%
2021/12/01	4	88.63	2	88.55	88.50	2	16,551	0.01%
2021/11/30	7	88.39	10	88.11	88.40	-3	16,673	-0.02%
2021/11/29	8	83.64	12	84.74	86.50	-4	16,724	-0.02%
2021/11/26	6	85.40	8	85.11	85.40	-2	16,819	-0.01%
2021/11/25	3	86.17	5	86.20	85.80	-2	16,717	-0.01%
2021/11/24	11	88.79	4	89.35	87.30	7	16,584	0.04%
2021/11/23	14	89.79	20	89.40	89.50	-6	16,358	-0.04%
2021/11/22	26	89.26	14	89.73	88.40	12	15,994	0.08%
2021/11/19	4	88.05	12	88.32	87.60	-8	15,509	-0.05%
2021/11/18	4	84.80	4	83.40	83.50	0	15,085	0.00%
2021/11/16	1	81.20	5	81.92	82.00	-4	14,907	-0.03%
2021/11/15	1	81.00	5	81.64	81.20	-4	14,880	-0.03%
2021/11/12	33	82.77	14	82.61	81.50	19	14,743	0.13%
2021/11/11	20	89.36	13	90.28	89.40	7	14,245	0.05%
2021/11/10	6	87.48	10	88.27	88.40	-4	14,017	-0.03%
2021/11/09	4	84.78	8	85.39	87.50	-4	13,647	-0.03%
2021/11/08	1	80.30	0	0.00	80.40	1	12,955	0.01%
2021/11/05	6	79.98	10	79.62	80.90	-4	13,030	-0.03%
2021/11/04	5	80.60	17	80.39	80.10	-12	13,254	-0.09%
2021/11/03	3	80.90	5	81.06	81.30	-2	13,560	-0.01%
2021/11/02	3	84.10	2	81.80	80.20	1	13,624	0.01%
2021/11/01	3	82.60	1	83.40	82.20	2	13,410	0.01%
2021/10/29	6	82.15	6	81.85	82.90	0	13,341	0.00%
2021/10/28	4	82.03	7	81.90	81.00	-3	13,297	-0.02%
2021/10/27	5	80.14	2	81.10	82.10	3	13,022	0.02%
2021/10/26	10	82.18	6	81.53	82.10	4	12,753	0.03%
2021/10/25	20	84.60	25	85.30	84.30	-5	12,388	-0.04%
2021/10/22	18	82.49	21	83.98	85.00	-3	11,636	-0.03%
2021/10/21	8	77.50	24	76.95	77.30	-16	10,514	-0.15%
2021/10/20	0	0.00	1.5	75.47	75.50	-1.5	10,320	-0.01%
2021/10/19	8	74.90	7	75.31	75.60	1	10,344	0.01%
2021/10/15	0	0.00	3	73.20	72.90	-3	10,439	-0.03%
2021/10/14	5	71.86	5	72.04	71.40	0	10,632	0.00%
2021/10/13	4	72.98	0	0.00	71.80	4	10,700	0.04%
2021/10/12	1	75.00	1	73.00	73.00	0	10,765	0.00%
2021/10/08	15	75.80	0	0.00	75.90	15	10,816	0.14%
2021/10/06	4	74.50	10	73.80	73.80	-6	11,078	-0.05%
2021/10/05	3	72.33	3	74.67	75.60	0	11,232	0.00%
2021/10/04	1	73.50	1	75.30	73.60	0	11,267	0.00%
2021/10/01	45	75.15	20	73.34	73.60	25	11,609	0.22%
2021/09/30	23	78.13	23	79.18	79.20	0	11,868	0.00%
2021/09/29	2	79.60	7	79.70	79.00	-5	11,895	-0.04%
2021/09/28	8	80.10	2	82.50	79.80	6	11,976	0.05%
2021/09/27	1	83.10	0	0.00	84.30	1	11,730	0.01%
2021/09/24	8	83.78	28	84.24	83.70	-20	11,591	-0.17%
2021/09/23	10	81.62	22	81.67	83.30	-12	11,156	-0.11%
2021/09/22	1	78.10	1	79.70	79.80	0	10,860	0.00%
2021/09/17	6	77.72	3	78.33	78.80	3	10,794	0.03%
2021/09/16	0	0.00	1	76.30	76.30	-1	10,785	-0.01%
2021/09/15	1	73.50	2	74.15	73.90	-1	11,133	-0.01%
2021/09/13	1	75.40	0	0.00	74.30	1	12,616	0.01%
2021/09/10	8	75.70	6	75.45	75.30	2	13,771	0.01%
2021/09/09	3	75.07	2	74.65	75.10	1	14,436	0.01%
2021/09/08	2	75.25	4	74.20	73.50	-2	14,454	-0.01%
2021/09/07	10	76.85	3	76.40	76.60	7	14,388	0.05%
2021/09/06	0	0.00	5	76.52	76.40	-5	14,153	-0.04%
2021/09/03	4	75.28	0	0.00	75.30	4	14,045	0.03%
2021/09/01	1	72.90	0	0.00	73.10	1	14,587	0.01%
2021/08/27	1	68.90	0	0.00	69.00	1	15,842	0.01%
2021/08/24	0	0.00	2	70.00	69.80	-2	16,100	-0.01%
2021/08/23	0	0.00	3	72.20	72.40	-3	16,291	-0.02%
2021/08/18	1	67.10	4	68.08	70.70	-3	16,603	-0.02%
2021/08/17	2	67.90	1	67.80	67.80	1	16,693	0.01%
2021/08/16	6	69.08	5	68.70	69.50	1	16,721	0.01%
2021/08/13	2	72.05	4	71.65	71.00	-2	16,674	-0.01%
2021/08/11	1	72.10	3	72.97	72.30	-2	16,658	-0.01%
2021/08/10	15	73.33	10	72.57	73.00	5	16,637	0.03%
2021/08/09	3	77.80	3	76.10	76.80	0	16,444	0.00%
2021/08/06	0	0.00	2	79.35	79.40	-2	16,208	-0.01%
2021/08/05	13	76.76	1	77.00	76.80	12	16,215	0.07%
2021/08/04	2	78.10	2	78.10	77.80	0	16,376	0.00%
2021/08/03	2	75.55	4	76.55	77.70	-2	16,493	-0.01%
2021/08/02	5	74.50	1	74.70	75.00	4	16,477	0.02%
2021/07/30	1	74.10	1	74.00	75.20	0	16,684	0.00%
2021/07/29	0	0.00	2	74.50	74.90	-2	16,839	-0.01%
2021/07/28	2	73.60	3	73.83	74.80	-1	17,040	-0.01%
2021/07/26	0	0.00	20	76.12	75.60	-20	17,193	-0.12%
2021/07/23	21	74.79	0	0.00	74.80	21	17,292	0.12%
2021/07/22	1	75.10	2	75.85	75.00	-1	17,352	-0.01%
2021/07/21	1	76.10	1	76.40	74.60	0	17,580	0.00%
2021/07/20	6	75.28	8	75.26	75.30	-2	17,663	-0.01%
2021/07/19	0	0.00	4	78.30	77.70	-4	17,492	-0.02%
2021/07/16	0	0.00	5	79.12	79.30	-5	17,445	-0.03%
2021/07/15	3	78.93	3	79.27	79.10	0	17,289	0.00%
2021/07/14	6	80.32	10	80.20	80.50	-4	17,237	-0.02%
2021/07/13	15	81.40	7	80.10	79.80	8	17,153	0.05%
2021/07/12	7	78.59	7	78.89	79.00	0	16,887	0.00%
2021/07/09	6	80.62	19	80.17	80.40	-13	16,634	-0.08%
2021/07/08	41	82.94	5	83.86	82.70	36	16,545	0.22%
2021/07/07	25	79.91	30	81.48	82.10	-5	16,131	-0.03%
2021/07/06	4	77.90	4	78.03	77.60	0	15,659	0.00%
2021/07/05	20.5	79.88	16	79.63	79.00	4.5	15,786	0.03%
2021/07/02	9	78.21	9	78.23	78.70	0	15,915	0.00%
2021/07/01	12	81.23	16	79.74	79.50	-4	15,787	-0.03%
2021/06/30	4	79.95	3	80.93	80.70	1	15,668	0.01%
2021/06/29	10	81.11	7	81.30	81.00	3	15,594	0.02%
2021/06/28	11	81.30	9	81.38	81.10	2	15,419	0.01%
2021/06/25	16	80.27	6	80.83	80.70	10	15,092	0.07%
2021/06/24	15	84.22	15	83.41	82.30	0	14,843	0.00%
2021/06/23	13	81.64	14	81.77	82.00	-1	14,480	-0.01%
2021/06/22	41	83.28	40	82.93	82.00	1	14,077	0.01%
2021/06/21	11	79.26	22	79.53	82.00	-11	13,136	-0.08%
2021/06/18	6	74.40	54	75.75	77.20	-48	12,122	-0.40%
2021/06/17	5	69.20	5	70.70	70.70	0	11,358	0.00%
2021/06/16	6	70.82	6	70.00	69.90	0	11,289	0.00%
2021/06/15	25	70.12	5	71.10	70.90	20	11,253	0.18%
2021/06/10	8	71.06	3	71.83	71.60	5	11,122	0.04%
2021/06/09	10	73.07	3	72.17	71.10	7	10,849	0.06%
2021/06/08	7	74.74	58	75.96	75.20	-51	10,195	-0.50%
2021/06/07	2	73.40	21	73.71	72.00	-19	9,144	-0.21%
2021/06/02	0	0.00	2	72.10	71.60	-2	8,812	-0.02%
2021/06/01	1	72.20	1	74.30	72.40	0	8,693	0.00%
2021/05/31	4	73.28	8	73.44	73.40	-4	8,592	-0.05%
2021/05/28	1	72.20	14	71.27	71.60	-13	8,360	-0.16%
2021/05/27	0	0.00	22	70.29	70.30	-22	8,232	-0.27%
2021/05/25	1	68.00	1	68.70	68.00	0	8,104	0.00%
2021/05/24	0	0.00	6	66.72	66.70	-6	7,970	-0.08%
2021/05/21	7	62.81	13	64.68	64.90	-6	7,908	-0.08%
2021/05/19	1	60.40	3	60.93	62.20	-2	7,825	-0.03%
2021/05/18	0	0.00	1	61.70	61.70	-1	7,774	-0.01%
2021/05/17	6	58.80	9	60.04	57.00	-3	7,724	-0.04%
2021/05/14	3	60.00	5	59.94	60.30	-2	7,623	-0.03%
2021/05/12	12	59.79	20	57.70	57.60	-8	7,390	-0.11%
2021/05/11	52	65.79	2	67.30	63.80	50	7,200	0.69%
2021/05/10	21	68.07	1	67.90	69.20	20	7,016	0.29%
2021/05/07	1	70.70	22	71.45	69.90	-21	6,945	-0.30%
2021/05/06	1	70.90	0	0.00	69.30	1	6,817	0.01%
2021/05/05	0	0.00	35	70.64	69.20	-35	6,649	-0.53%
2021/05/04	10	65.00	0	0.00	67.60	10	6,458	0.15%
2021/05/03	6	69.33	0	0.00	68.10	6	6,366	0.09%
2021/04/29	23	70.53	6	70.72	71.20	17	6,258	0.27%
2021/04/28	2	70.90	2	71.10	71.70	0	6,246	0.00%
2021/04/27	1	70.80	18	71.27	70.50	-17	6,318	-0.27%
2021/04/26	0	0.00	6	69.72	69.60	-6	6,166	-0.10%
2021/04/23	2	66.85	0	0.00	66.60	2	6,249	0.03%
2021/04/22	5	68.10	1	66.70	66.60	4	6,534	0.06%
2021/04/21	1	69.40	20	69.10	69.10	-19	7,234	-0.26%
2021/04/20	6	69.20	5	70.10	69.90	1	7,608	0.01%
2021/04/19	15	68.39	3	68.93	69.20	12	7,852	0.15%
2021/04/15	0	0.00	2	68.40	68.30	-2	8,132	-0.02%
2021/04/14	2	67.55	0	0.00	67.80	2	8,175	0.02%
2021/04/13	0	0.00	1	69.10	69.10	-1	8,190	-0.01%
2021/04/12	7	69.13	0	0.00	68.70	7	8,233	0.09%
2021/04/09	53	69.87	17	70.21	69.50	36	8,411	0.43%
2021/04/08	15	71.60	15	72.39	72.40	0	8,130	0.00%
2021/04/07	11	68.05	9	68.37	68.90	2	7,746	0.03%
2021/04/06	2	67.60	1	68.20	67.70	1	7,634	0.01%
2021/04/01	6	67.20	5	68.50	67.40	1	7,628	0.01%
2021/03/31	26	67.43	15	67.90	68.20	11	7,490	0.15%
2021/03/30	0	0.00	3	66.60	66.70	-3	7,394	-0.04%
2021/03/26	0	0.00	5	67.38	67.20	-5	7,317	-0.07%
2021/03/25	0	0.00	2	67.00	67.20	-2	7,256	-0.03%
2021/03/24	2	66.55	9	66.49	66.20	-7	7,234	-0.10%
2021/03/23	14	67.29	6	67.62	67.80	8	7,203	0.11%
2021/03/22	0	0.00	4	65.50	65.50	-4	7,134	-0.06%
2021/03/17	1	64.30	0	0.00	64.40	1	7,289	0.01%
2021/03/15	3	63.50	0	0.00	63.60	3	7,609	0.04%
2021/03/12	0	0.00	15	63.90	64.20	-15	7,722	-0.19%
2021/03/11	1	62.90	0	0.00	63.00	1	7,805	0.01%
2021/03/09	3	61.27	0	0.00	61.40	3	7,927	0.04%
2021/03/05	0	0.00	3	64.20	63.70	-3	8,172	-0.04%
2021/03/04	0	0.00	10	65.19	64.50	-10	8,237	-0.12%
2021/03/03	3	64.80	20	65.03	65.50	-17	8,315	-0.20%
2021/03/02	12	66.08	0	0.00	65.60	12	8,419	0.14%
2021/02/26	3	66.70	2	68.70	66.40	1	8,549	0.01%
2021/02/25	11	67.25	6	67.23	66.90	5	8,558	0.06%
2021/02/23	1	68.10	2	68.10	68.20	-1	9,257	-0.01%
2021/02/19	5	68.40	11	68.20	68.30	-6	9,872	-0.06%
2021/02/18	1	67.10	0	0.00	67.60	1	10,254	0.01%
2021/02/17	5	67.30	0	0.00	66.90	5	10,855	0.05%
2021/02/05	11	64.40	0	0.00	64.40	11	11,866	0.09%
2021/02/04	1	64.30	0	0.00	64.30	1	12,974	0.01%
2021/02/03	1	65.40	0	0.00	65.40	1	13,374	0.01%
2021/02/01	1	64.80	0	0.00	65.20	1	14,253	0.01%
2021/01/29	10	66.25	5	65.90	65.90	5	14,457	0.03%
2021/01/28	2	66.70	2	66.70	66.10	0	14,525	0.00%
2021/01/27	8	68.50	0	0.00	68.80	8	14,495	0.06%
2021/01/26	0	0.00	5	68.72	68.30	-5	14,520	-0.03%
2021/01/25	4	70.00	1	69.20	69.60	3	14,546	0.02%
2021/01/22	2	69.75	0	0.00	70.20	2	14,602	0.01%
2021/01/21	14	69.21	0	0.00	69.30	14	14,671	0.10%
2021/01/20	0	0.00	7	69.10	68.20	-7	14,673	-0.05%
2021/01/19	20	73.78	2	74.00	72.90	18	14,604	0.12%
2021/01/18	18	73.69	7	73.96	73.50	11	14,768	0.07%
2021/01/15	29	74.58	2	74.29	74.70	27	14,622	0.18%
2021/01/14	18	74.39	31	73.93	75.50	-13	14,387	-0.09%
2021/01/13	3	70.43	29	70.03	71.00	-26	13,677	-0.19%
2021/01/12	6	68.43	6	68.55	68.10	0	13,374	0.00%
2021/01/11	0	0.00	23	66.80	67.00	-23	13,214	-0.17%
2021/01/08	3	67.70	63	68.52	67.90	-60	13,389	-0.45%
2021/01/07	1	65.50	2	65.50	65.40	-1	13,648	-0.01%
2021/01/06	7	65.43	5	66.66	64.30	2	14,153	0.01%
2021/01/05	23	65.57	0	0.00	65.70	23	14,123	0.16%
2021/01/04	22	64.58	0	0.00	67.50	22	14,245	0.15%
2020/12/31	1	66.50	0	0.00	66.10	1	14,178	0.01%
2020/12/28	61	67.00	0	0.00	66.80	61	14,671	0.42%
2020/12/25	0	0.00	2	67.70	67.60	-2	14,938	-0.01%
2020/12/22	1	68.10	1	67.60	66.10	0	16,127	0.00%
2020/12/18	0	0.00	2	67.40	67.40	-2	17,535	-0.01%
2020/12/16	11	67.30	0	0.00	67.10	11	18,054	0.06%
2020/12/15	0	0.00	1	69.20	67.10	-1	18,176	-0.01%
2020/12/14	0	69.50	1	70.00	69.40	-1	18,524	-0.01%
2020/12/11	5	69.48	3	69.37	69.00	2	18,674	0.01%
2020/12/10	6	68.73	11	68.74	69.00	-5	18,797	-0.03%
2020/12/09	15	71.87	1	71.60	71.40	14	18,740	0.07%
2020/12/08	20	72.40	16	71.69	72.70	4	18,731	0.02%
2020/12/07	3	70.50	13	71.82	70.70	-10	18,804	-0.05%
2020/12/04	7	71.11	0	0.00	71.00	7	18,833	0.04%
2020/12/03	13	71.64	20	71.20	71.90	-7	19,037	-0.04%
2020/12/02	12	72.95	3	72.80	72.20	9	19,184	0.05%
2020/12/01	6	72.18	0	0.00	72.50	6	19,539	0.03%
2020/11/30	2	74.15	16	74.01	73.90	-14	19,890	-0.07%
2020/11/27	3	74.67	3	74.73	75.00	0	20,117	0.00%
2020/11/25	1	74.30	5	75.16	74.90	-4	21,382	-0.02%
2020/11/24	3.5	76.17	0	0.00	76.50	3.5	21,732	0.02%
2020/11/23	18.2	76.54	4	76.43	77.20	14.2	22,195	0.06%
2020/11/20	10	77.69	13	77.72	76.50	-3	22,460	-0.01%
2020/11/19	16.3	76.50	12	76.70	77.00	4.3	22,771	0.02%
2020/11/18	9	74.96	10	75.69	75.60	-1	23,466	0.00%
2020/11/17	3	74.63	2	74.30	73.90	1	24,136	0.00%
2020/11/16	27	76.99	8	77.09	77.30	19	25,310	0.08%
2020/11/13	33	76.22	27	75.56	74.90	6	25,493	0.02%
2020/11/12	7	74.47	18	75.02	77.00	-11	24,786	-0.04%
2020/11/11	7	70.04	0	0.00	70.00	7	24,383	0.03%
2020/11/10	7	72.60	3	73.20	71.80	4	25,039	0.02%
2020/11/09	5	72.90	11	71.20	71.70	-6	25,864	-0.02%
2020/11/06	1	69.30	0	0.00	68.00	1	26,161	0.00%
2020/11/05	2	69.05	4	68.85	69.00	-2	26,226	-0.01%
2020/11/04	1	66.50	5	67.62	68.40	-4	26,856	-0.01%
2020/11/03	0	0.00	5	67.30	67.30	-5	26,893	-0.02%
2020/11/02	1	65.90	1	66.50	66.10	0	26,996	0.00%
2020/10/29	1	65.60	1	66.00	68.00	0	27,175	0.00%
2020/10/28	2	68.10	0	0.00	68.10	2	27,176	0.01%
2020/10/26	9	71.39	10	71.28	70.70	-1	27,195	0.00%
2020/10/16	1	68.40	0	0.00	68.10	1	28,794	0.00%
2020/10/15	7	72.13	5	70.00	70.00	2	29,137	0.01%
2020/10/14	1	73.00	6	73.45	74.50	-5	28,840	-0.02%
2020/10/13	0	0.00	1	69.90	69.90	-1	28,733	0.00%
2020/10/12	3	69.17	3	69.57	69.80	0	29,228	0.00%
2020/10/08	2	68.85	7	69.43	68.00	-5	29,995	-0.02%
2020/10/07	0	0.00	1	69.20	69.20	-1	30,206	0.00%
2020/10/06	2	68.00	1	68.60	68.40	1	30,579	0.00%
2020/10/05	0	0.00	2	67.45	68.00	-2	31,163	-0.01%
2020/09/30	2	65.50	2	64.80	67.10	0	31,334	0.00%
2020/09/29	1	65.80	1	66.90	66.40	0	31,472	0.00%
2020/09/28	2	65.00	0	0.00	65.00	2	31,283	0.01%
2020/09/25	5	65.92	5	65.28	65.20	0	31,030	0.00%
2020/09/24	4	68.48	0	0.00	65.30	4	30,665	0.01%
2020/09/23	37	72.24	36	70.74	71.00	1	30,315	0.00%
2020/09/22	7	69.01	10	69.87	68.70	-3	29,766	-0.01%
2020/09/21	7	68.63	11	69.25	68.40	-4	29,502	-0.01%
2020/09/18	1	67.60	1	68.00	67.30	0	29,308	0.00%
2020/09/17	3	68.27	4	68.05	67.60	-1	29,221	0.00%
2020/09/16	0	0.00	1	67.00	66.40	-1	28,932	0.00%
2020/09/15	2	66.40	3	65.67	65.30	-1	28,897	0.00%
2020/09/14	1	64.00	3	64.70	64.60	-2	28,820	-0.01%
2020/09/11	4	63.00	1	62.80	62.50	3	28,735	0.01%
2020/09/10	1	64.40	2	65.90	64.10	-1	28,654	0.00%
2020/09/09	2	64.75	0	0.00	64.20	2	28,507	0.01%
2020/09/08	4	64.28	0	0.00	65.00	4	28,407	0.01%
2020/09/07	1	66.00	1	68.00	66.20	0	28,177	0.00%
2020/09/04	3	67.77	7	67.16	68.10	-4	28,119	-0.01%
2020/09/03	3	68.57	6	69.68	67.10	-3	27,748	-0.01%
2020/09/02	0	0.00	4	67.48	67.80	-4	27,642	-0.01%
2020/09/01	16	68.80	10	67.30	67.20	6	27,412	0.02%
2020/08/31	12	67.79	11	68.94	70.20	1	27,002	0.00%
2020/08/28	1	67.20	3	64.83	64.60	-2	26,195	-0.01%
2020/08/27	8	68.39	3	69.30	67.40	5	25,895	0.02%
2020/08/26	6	67.98	7	67.73	67.70	-1	25,662	0.00%
2020/08/25	14	66.66	19	67.20	68.50	-5	25,463	-0.02%
2020/08/24	11	65.43	17	65.23	64.70	-6	24,705	-0.02%
2020/08/21	21	61.96	16	63.63	63.80	5	24,012	0.02%
2020/08/20	24	61.25	33	60.69	58.50	-9	23,083	-0.04%
2020/08/19	12	60.12	19	61.36	62.90	-7	21,579	-0.03%
2020/08/18	0	0.00	1	57.30	57.20	-1	20,906	0.00%
2020/08/17	10	57.16	2	56.50	56.50	8	20,757	0.04%
2020/08/14	8	55.70	18	55.65	56.60	-10	20,204	-0.05%
2020/08/13	13	53.89	35	55.22	55.60	-22	19,182	-0.11%
2020/08/12	7	49.46	29	48.27	50.60	-22	18,005	-0.12%
2020/08/11	23	46.29	7	46.16	46.05	16	17,380	0.09%
2020/08/10	15	49.16	15	48.81	47.20	0	17,219	0.00%
2020/08/07	0	0.00	1	47.20	47.05	-1	16,564	-0.01%
2020/08/06	4	46.68	2	46.63	46.55	2	16,500	0.01%
2020/08/05	9	46.46	22	46.34	47.30	-13	16,438	-0.08%
2020/08/04	12	45.27	0	0.00	45.30	12	16,386	0.07%
2020/08/03	17	46.19	1	46.40	45.85	16	16,611	0.10%
2020/07/31	2	47.25	3	46.73	47.20	-1	16,589	-0.01%
2020/07/30	5	46.27	0	0.00	46.25	5	16,571	0.03%
2020/07/29	7	46.49	4	47.11	46.20	3	16,763	0.02%
2020/07/28	3	47.08	1	47.45	46.00	2	16,880	0.01%
2020/07/27	3	47.83	2	48.55	47.95	1	16,831	0.01%
2020/07/24	24	49.85	8	49.54	48.55	16	16,843	0.09%
2020/07/23	11	51.73	1	53.30	50.90	10	16,970	0.06%
2020/07/22	3	51.67	15	50.10	52.30	-12	16,677	-0.07%
2020/07/21	2	48.78	4	48.21	48.30	-2	16,103	-0.01%
2020/07/20	12	46.72	12	46.85	46.90	0	15,716	0.00%
2020/07/17	5	46.51	4	47.36	46.45	1	15,672	0.01%
2020/07/16	0	0.00	6	46.44	47.45	-6	15,488	-0.04%
2020/07/15	8	45.66	5	47.30	45.20	3	15,185	0.02%
2020/07/14	3	44.67	6	44.64	45.00	-3	14,389	-0.02%
2020/07/13	3	44.93	4	44.96	45.40	-1	14,459	-0.01%
2020/07/10	15	43.80	42	43.64	42.00	-27	14,131	-0.19%
2020/07/09	6	42.31	6	43.04	43.15	0	13,294	0.00%
2020/07/08	17	42.39	21	42.09	42.60	-4	12,977	-0.03%
2020/07/07	5	40.79	9	41.05	40.60	-4	12,567	-0.03%
2020/07/06	3	41.33	0	0.00	41.35	3	12,500	0.02%
2020/07/03	6	41.12	10	40.80	40.85	-4	12,477	-0.03%
2020/07/02	25	42.18	5	42.36	41.85	20	12,472	0.16%
2020/07/01	18	42.31	25	42.49	42.45	-7	12,266	-0.06%
2020/06/29	1	40.45	1	40.75	40.75	0	11,980	0.00%
2020/06/24	1	41.00	1	40.80	40.95	0	11,969	0.00%
2020/06/23	10	41.50	0	0.00	41.25	10	11,948	0.08%
2020/06/19	23	42.00	1	42.00	41.35	22	11,909	0.18%
2020/06/18	0	0.00	1	41.40	41.40	-1	11,970	-0.01%
2020/06/17	5	41.10	2	41.10	40.95	3	12,031	0.02%
2020/06/12	1	38.85	0	0.00	39.30	1	12,463	0.01%
2020/06/11	1	41.05	0	0.00	39.75	1	12,588	0.01%
2020/06/10	0	0.00	1	40.80	41.70	-1	12,541	-0.01%
2020/06/09	1	41.80	5	41.85	41.00	-4	12,650	-0.03%
2020/06/05	1	40.60	0	0.00	40.90	1	12,897	0.01%
2020/06/04	1	40.80	0	0.00	40.85	1	13,067	0.01%
2020/06/03	3	42.13	11	41.80	42.10	-8	13,037	-0.06%
2020/06/02	0	0.00	7	41.44	41.70	-7	12,930	-0.05%
2020/06/01	0	0.00	2	40.08	40.55	-2	12,683	-0.02%
2020/05/28	2	38.60	0	0.00	38.60	2	12,399	0.02%
2020/05/26	1	37.60	1	37.70	37.90	0	12,229	0.00%
2020/05/25	3	36.80	3	37.42	37.55	0	12,468	0.00%
2020/05/22	3	37.98	9	37.64	37.35	-6	12,402	-0.05%
2020/05/21	9	39.21	3	38.85	39.50	6	12,280	0.05%
2020/05/20	5	37.20	0	0.00	37.80	5	12,207	0.04%
2020/05/19	2	37.15	0	0.00	37.20	2	12,193	0.02%
2020/05/18	7	37.01	5	37.05	36.95	2	12,157	0.02%
2020/05/15	5	39.50	5	39.10	38.40	0	12,003	0.00%
2020/05/14	5	39.55	5	40.00	39.15	0	11,890	0.00%
2020/05/13	0	0.00	1	40.35	40.55	-1	11,850	-0.01%
2020/05/11	1	40.75	3	40.52	40.85	-2	12,049	-0.02%
2020/05/08	3	41.70	3	41.08	40.70	0	11,921	0.00%
2020/05/06	5	41.23	7	41.66	41.50	-2	11,546	-0.02%
2020/05/05	0	0.00	2	42.38	42.00	-2	11,485	-0.02%
2020/05/04	3	41.60	6	41.45	41.80	-3	11,259	-0.03%
2020/04/30	4	40.76	5	40.67	40.80	-1	11,025	-0.01%
2020/04/29	4	40.04	1	40.45	40.30	3	10,904	0.03%
2020/04/28	12	40.68	21	40.14	39.75	-9	10,784	-0.08%
2020/04/27	0	0.00	2	38.35	38.65	-2	10,366	-0.02%
2020/04/24	1	37.30	3	37.53	37.30	-2	10,092	-0.02%
2020/04/23	5	36.72	3	37.10	36.60	2	9,900	0.02%
2020/04/22	0	0.00	1	37.00	36.95	-1	9,717	-0.01%
2020/04/21	8	37.00	0	0.00	35.70	8	9,526	0.08%
2020/04/20	0	0.00	2	36.75	37.50	-2	9,273	-0.02%
2020/04/17	2	36.20	4	35.91	35.25	-2	9,003	-0.02%
2020/04/16	3	35.33	8	35.18	35.10	-5	8,806	-0.06%
2020/04/15	0	0.00	2	33.03	33.75	-2	8,357	-0.02%
2020/04/10	3	31.90	0	0.00	32.15	3	8,352	0.04%
2020/04/09	2	32.10	0	0.00	31.75	2	8,484	0.02%
2020/04/08	2	32.30	0	0.00	32.50	2	8,949	0.02%
2020/04/07	2	32.80	4	32.81	32.80	-2	8,900	-0.02%
2020/04/06	1	30.80	0	0.00	31.30	1	8,739	0.01%
2020/04/01	2	30.20	0	0.00	30.25	2	8,689	0.02%
2020/03/31	1	30.00	1	29.90	30.15	0	8,806	0.00%
2020/03/30	1	29.35	2	29.53	29.95	-1	8,808	-0.01%
2020/03/27	1	30.30	2	30.30	29.00	-1	8,801	-0.01%
2020/03/25	11	29.43	117	29.74	29.55	-106	8,716	-1.22%	大賣/鉅額交易
2020/03/24	6	29.53	3	29.72	29.10	3	8,576	0.03%
2020/03/23	101	28.70	1	28.70	28.55	100	8,410	1.19%	大買/
2020/03/20	3	27.63	2	28.03	28.40	1	8,459	0.01%
2020/03/19	5	25.93	5	26.79	25.85	0	8,513	0.00%
2020/03/18	0	0.00	4	28.28	27.50	-4	8,237	-0.05%
2020/03/17	4	27.45	3	27.45	27.00	1	8,057	0.01%
2020/03/16	2	28.80	6	30.42	28.75	-4	7,850	-0.05%
2020/03/13	14	29.55	11	29.22	30.20	3	7,705	0.04%
2020/03/12	1	32.80	18	33.14	32.20	-17	7,463	-0.23%
2020/03/11	3	35.07	4	35.69	34.50	-1	7,255	-0.01%
2020/03/10	1	32.50	12	33.58	35.15	-11	6,764	-0.16%
2020/03/09	4	33.14	22	34.45	32.45	-18	6,540	-0.28%
2020/03/06	0	0.00	3	34.20	34.45	-3	6,403	-0.05%
2020/03/05	0	0.00	23	33.99	34.10	-23	6,383	-0.36%
2020/03/03	7	33.14	0	0.00	33.00	7	6,295	0.11%
2020/03/02	5	32.44	2	32.75	32.55	3	6,250	0.05%
2020/02/27	17	34.01	8	33.15	33.00	9	6,202	0.15%
2020/02/26	24	35.13	18	34.92	34.80	6	6,050	0.10%
2020/02/25	0	0.00	5	33.40	33.60	-5	5,733	-0.09%
2020/02/24	11	32.94	6	33.03	33.00	5	5,674	0.09%
2020/02/21	6	33.70	0	0.00	33.80	6	5,650	0.11%
2020/02/20	0	0.00	3	34.67	34.45	-3	5,563	-0.05%
2020/02/19	4	34.83	5	34.85	34.75	-1	5,557	-0.02%
2020/02/17	1	35.05	5	34.90	34.55	-4	5,624	-0.07%
2020/02/14	1	34.90	2	35.10	34.95	-1	5,613	-0.02%
2020/02/13	4	35.78	2	35.03	35.00	2	5,576	0.04%
2020/02/12	1	33.85	0	0.00	33.80	1	5,354	0.02%
2020/02/11	1	33.40	0	0.00	33.55	1	5,358	0.02%
2020/02/10	0	0.00	10	33.00	33.20	-10	5,433	-0.18%
2020/02/07	0	0.00	13	33.20	33.05	-13	5,485	-0.24%
2020/02/06	3	33.87	1	33.95	34.00	2	5,502	0.04%
2020/02/05	0	0.00	5	33.63	33.75	-5	5,462	-0.09%
2020/02/04	35	33.83	1	33.40	34.00	34	5,462	0.62%
2020/02/03	1	31.60	2	31.45	32.45	-1	5,470	-0.02%
2020/01/31	10	34.34	4	34.73	34.15	6	5,387	0.11%
2020/01/30	3	36.00	5	36.50	36.00	-2	5,441	-0.04%
2020/01/20	2	39.95	0	0.00	40.00	2	5,421	0.04%
2020/01/17	1	39.95	0	0.00	39.75	1	5,642	0.02%
2020/01/16	0.2	39.80	0	0.00	40.00	0.2	5,792	0.00%
2020/01/15	0	0.00	1	39.90	40.00	-1	5,982	-0.02%
2020/01/14	0	0.00	3	40.12	40.10	-3	6,268	-0.05%
2020/01/13	1	39.65	3	39.75	39.70	-2	6,312	-0.03%
2020/01/10	3	39.27	0	0.00	39.15	3	6,470	0.05%
2020/01/09	0	0.00	4	39.74	39.40	-4	6,519	-0.06%
2020/01/08	3	39.90	0	0.00	39.20	3	6,725	0.04%
2020/01/07	2	39.80	4	39.75	39.65	-2	6,833	-0.03%
2020/01/06	9	40.12	0	0.00	39.90	9	7,035	0.13%
2020/01/03	11	41.67	6	42.13	41.25	5	7,078	0.07%
2020/01/02	3	42.80	10	43.10	42.75	-7	7,238	-0.10%
2019/12/31	0	0.00	3	41.65	41.65	-3	7,322	-0.04%
2019/12/30	2	40.95	6	41.03	41.00	-4	7,451	-0.05%
2019/12/27	3	41.72	0	0.00	41.35	3	7,669	0.04%
2019/12/26	8	42.40	10	42.03	42.00	-2	7,832	-0.03%
2019/12/25	10	41.66	13	41.92	41.70	-3	7,730	-0.04%
2019/12/24	6.2	41.51	21	41.62	41.65	-14.8	7,883	-0.19%
2019/12/23	10	41.23	10	41.49	41.25	0	7,908	0.00%
2019/12/20	25	41.01	55	41.25	41.15	-30	7,907	-0.38%
2019/12/19	0	0.00	10	40.74	40.80	-10	7,920	-0.13%
2019/12/18	2	40.45	0	0.00	40.20	2	7,939	0.03%
2019/12/17	70	41.17	65	41.64	40.50	5	8,126	0.06%
2019/12/16	44	40.95	83	41.16	41.00	-39	8,033	-0.49%
2019/12/13	13	39.28	0	0.00	39.20	13	7,981	0.16%
2019/12/12	5	40.10	5	40.15	39.90	0	8,314	0.00%
2019/12/10	4	40.13	0	0.00	40.10	4	8,477	0.05%
2019/12/09	4	40.30	0	0.00	40.30	4	8,590	0.05%
2019/12/06	2	39.95	2	39.95	39.95	0	8,664	0.00%
2019/12/04	4	38.93	3	39.25	39.10	1	9,005	0.01%
2019/12/02	11	38.82	12	38.87	39.00	-1	9,258	-0.01%
2019/11/29	12	40.05	2	39.75	39.65	10	9,350	0.11%
2019/11/28	1	39.80	0	0.00	39.65	1	9,492	0.01%
2019/11/27	6	39.93	0	0.00	39.90	6	9,802	0.06%
2019/11/26	7	40.15	0	0.00	39.95	7	9,948	0.07%
2019/11/25	4	40.05	0	0.00	40.05	4	10,174	0.04%
2019/11/22	3	39.77	1	40.10	39.70	2	10,423	0.02%
2019/11/20	7	40.12	1	40.15	40.15	6	10,987	0.05%
2019/11/19	3	40.87	0	0.00	40.75	3	11,840	0.03%
2019/11/18	7	40.90	6	40.60	40.50	1	12,219	0.01%
2019/11/14	8	40.00	0	0.00	40.10	8	12,677	0.06%
2019/11/13	10	40.65	0	0.00	40.50	10	12,965	0.08%
2019/11/12	2	41.05	0	0.00	41.05	2	13,248	0.02%
2019/11/11	7	40.60	1	40.75	40.40	6	13,830	0.04%
2019/11/08	1	41.40	1	41.55	41.55	0	14,430	0.00%
2019/11/07	8	41.14	0	0.00	41.05	8	14,941	0.05%
2019/11/06	11	42.33	4	43.18	42.00	7	15,631	0.04%
2019/11/05	5	42.45	15	42.70	42.75	-10	15,919	-0.06%
2019/11/04	10	42.05	10	41.95	41.75	0	16,127	0.00%
2019/11/01	2	40.95	2	41.30	41.55	0	16,260	0.00%
2019/10/31	7	41.82	1	42.65	41.70	6	16,596	0.04%
2019/10/30	1.3	42.31	0	0.00	42.55	1.3	17,041	0.01%
2019/10/29	20	42.40	1	42.50	41.95	19	17,608	0.11%
2019/10/28	9	43.26	8	43.60	43.10	1	18,339	0.01%
2019/10/25	12.9	43.46	4	43.93	43.35	8.9	18,774	0.05%
2019/10/24	10	43.85	10	43.38	44.10	0	18,821	0.00%
2019/10/23	10	43.12	10	43.16	43.00	0	19,290	0.00%
2019/10/22	14	43.24	34	43.45	43.70	-20	20,332	-0.10%
2019/10/21	2	43.03	2	43.00	43.15	0	20,961	0.00%
2019/10/18	27.3	43.23	22	43.55	43.30	5.3	21,070	0.02%
2019/10/17	13	43.05	21	43.21	43.05	-8	21,110	-0.04%
2019/10/16	21	42.77	21	43.28	42.75	0	21,209	0.00%
2019/10/15	37	43.14	33	43.30	42.65	4	21,148	0.02%
2019/10/14	23	43.16	15	43.73	42.90	8	21,185	0.04%
2019/10/09	7	42.56	7	42.91	42.65	0	21,276	0.00%
2019/10/08	14	42.96	8	43.21	42.40	6	21,402	0.03%
2019/10/07	6	42.51	4	43.15	42.45	2	21,383	0.01%
2019/10/04	3	42.03	5	42.00	41.85	-2	20,979	-0.01%
2019/10/03	13	41.08	12	41.73	41.90	1	21,015	0.00%
2019/10/02	0	0.00	7	40.31	41.10	-7	21,005	-0.03%
2019/10/01	7	38.86	0	0.00	39.00	7	21,123	0.03%
2019/09/27	3	37.93	4	38.53	38.00	-1	21,298	0.00%
2019/09/25	6	40.53	0	0.00	40.55	6	21,920	0.03%
2019/09/24	1	41.60	0	0.00	41.10	1	22,596	0.00%
2019/09/23	2	41.50	0	0.00	41.45	2	22,695	0.01%
2019/09/20	2	41.38	0	0.00	41.45	2	22,956	0.01%
2019/09/18	4	40.98	5	41.01	40.85	-1	23,695	0.00%
2019/09/17	20	41.38	19	40.73	40.70	1	23,761	0.00%
2019/09/16	9	42.56	6	42.58	42.55	3	23,913	0.01%
2019/09/12	0	42.85	42	42.72	42.85	-42	24,520	-0.17%
2019/09/11	6	42.12	5	42.90	42.45	1	25,611	0.00%
2019/09/10	7	42.19	6	42.15	42.00	1	25,918	0.00%
2019/09/09	1	43.60	1	43.60	42.65	0	25,965	0.00%
2019/09/06	4	42.85	4	43.16	43.25	0	25,997	0.00%
2019/09/05	1	42.50	2	42.70	42.30	-1	25,903	0.00%
2019/09/04	1	42.00	1	42.15	42.15	0	25,949	0.00%
2019/09/03	7	41.97	8	41.32	41.30	-1	26,333	0.00%
2019/09/02	5	42.30	1	41.70	42.45	4	26,674	0.01%
2019/08/30	2	43.08	7	42.41	42.20	-5	26,552	-0.02%
2019/08/29	1	42.90	0	0.00	43.05	1	26,357	0.00%
2019/08/28	3	43.12	6	43.08	42.90	-3	26,289	-0.01%
2019/08/27	4	43.70	3	44.92	43.70	1	26,151	0.00%
2019/08/26	1	43.85	4	43.94	44.00	-3	26,124	-0.01%
2019/08/23	7	45.02	2	45.20	44.90	5	26,066	0.02%
2019/08/22	14	45.89	21	45.49	44.85	-7	25,859	-0.03%
2019/08/21	1	43.90	7	44.11	44.55	-6	25,391	-0.02%
2019/08/20	25	43.89	25	42.99	42.80	0	25,310	0.00%
2019/08/19	11	44.21	6	43.46	43.55	5	25,354	0.02%
2019/08/16	32	43.60	30	43.61	43.45	2	25,543	0.01%
2019/08/15	3	42.87	1	42.85	42.90	2	25,530	0.01%
2019/08/14	20	43.88	15	44.09	43.75	5	25,824	0.02%
2019/08/13	8	43.17	32	43.24	43.70	-24	25,797	-0.09%
2019/08/12	63.4	42.79	35	42.68	42.40	28.4	25,834	0.11%
2019/08/08	233	40.23	234	41.91	42.30	-1	25,657	0.00%	大買/大賣/
2019/08/07	33	39.61	8	39.58	39.20	25	25,226	0.10%
2019/08/06	9	38.47	10	38.93	39.05	-1	25,345	0.00%
2019/08/05	12	39.16	7	38.49	38.90	5	25,307	0.02%
2019/08/02	14	39.67	9	39.31	39.10	5	25,515	0.02%
2019/08/01	32	39.97	27	40.79	40.80	5	25,667	0.02%
2019/07/31	9	40.39	7	40.64	40.60	2	25,540	0.01%
2019/07/30	22	42.26	8	41.33	40.95	14	25,754	0.05%
2019/07/29	19.8	46.00	13	46.22	45.45	6.8	25,319	0.03%
2019/07/26	16	45.73	16	45.53	45.30	0	25,442	0.00%
2019/07/25	13	45.87	7	46.74	45.70	6	25,583	0.02%
2019/07/24	329.4	44.94	346	45.63	46.90	-16.6	25,527	-0.07%	大買/大賣/
2019/07/23	37	44.00	42	43.65	43.20	-5	24,542	-0.02%
2019/07/22	2	40.83	26	40.74	41.40	-24	23,868	-0.10%
2019/07/19	38	40.41	37	40.89	40.25	1	23,885	0.00%
2019/07/18	18	40.08	0	0.00	39.85	18	23,960	0.08%
2019/07/17	18	40.35	9	40.68	40.80	9	24,172	0.04%
2019/07/16	20	41.28	3	41.07	41.05	17	24,273	0.07%
2019/07/15	10	41.58	16	41.82	41.90	-6	25,003	-0.02%
2019/07/12	7	41.54	13	42.12	41.00	-6	25,090	-0.02%
2019/07/11	8	41.34	6	41.45	41.45	2	25,498	0.01%
2019/07/10	4.1	40.54	29	40.38	40.80	-24.9	25,661	-0.10%
2019/07/09	15	39.65	10	39.75	39.90	5	26,240	0.02%
2019/07/08	39	40.20	38	40.60	40.20	1	26,796	0.00%
2019/07/05	44	41.10	31	41.21	40.55	13	26,878	0.05%
2019/07/04	30.2	40.91	22	41.31	41.15	8.2	26,671	0.03%
2019/07/03	16	41.19	6	41.34	41.00	10	26,902	0.04%
2019/07/02	11.3	42.62	18	42.91	42.80	-6.7	26,904	-0.02%
2019/07/01	16	41.89	27	41.29	42.25	-11	26,499	-0.04%
2019/06/28	12	38.65	15	38.78	38.45	-3	26,440	-0.01%
2019/06/27	22	38.59	8	38.82	38.50	14	26,382	0.05%
2019/06/26	17	37.13	28	37.65	38.95	-11	26,184	-0.04%
2019/06/25	30	38.76	27	38.54	38.10	3	25,692	0.01%
2019/06/24	5	37.81	7	38.44	38.90	-2	25,466	-0.01%
2019/06/21	16	39.08	12	38.48	38.00	4	25,449	0.02%
2019/06/20	68	38.74	61	38.77	39.00	7	25,223	0.03%
2019/06/19	9	37.09	27	37.51	37.90	-18	25,180	-0.07%
2019/06/18	35	35.99	25	35.53	35.35	10	24,982	0.04%
2019/06/17	5	35.10	5	35.24	35.60	0	24,647	0.00%
2019/06/14	6	35.79	5	35.15	35.10	1	24,735	0.00%
2019/06/13	8	35.53	9	35.86	35.95	-1	24,689	0.00%
2019/06/12	10	35.61	8	35.58	35.55	2	24,771	0.01%
2019/06/11	19	36.07	17	35.98	36.15	2	24,897	0.01%
2019/06/10	9	35.47	11	34.80	35.90	-2	24,438	-0.01%
2019/06/06	3	32.18	5	32.51	32.80	-2	24,129	-0.01%
2019/06/05	7	32.69	10	32.95	32.30	-3	24,125	-0.01%
2019/06/04	10	32.74	7	32.55	32.45	3	24,182	0.01%
2019/06/03	15	32.85	12	33.16	32.70	3	24,303	0.01%
2019/05/31	3	32.78	5	33.55	33.60	-2	24,420	-0.01%
2019/05/30	9	32.62	8	32.71	32.55	1	24,453	0.00%
2019/05/29	7	31.69	28	31.93	32.30	-21	24,765	-0.08%
2019/05/28	6	32.93	6	33.31	32.60	0	25,141	0.00%
2019/05/27	4	31.80	8	32.03	32.50	-4	25,170	-0.02%
2019/05/24	13	33.33	10	33.69	32.20	3	25,386	0.01%
2019/05/23	8	32.85	8	33.00	32.95	0	25,066	0.00%
2019/05/22	10	34.74	1	35.30	34.25	9	24,779	0.04%
2019/05/21	9	34.85	10	35.03	35.60	-1	24,518	0.00%
2019/05/20	15	35.32	12	35.33	34.35	3	24,024	0.01%
2019/05/17	7	38.12	5	39.10	36.00	2	23,691	0.01%
2019/05/16	5	40.32	1	40.95	39.70	4	23,149	0.02%
2019/05/15	2	42.10	6	42.64	41.95	-4	22,880	-0.02%
2019/05/14	4	41.99	11	40.42	42.50	-7	22,821	-0.03%
2019/05/13	13	40.82	2	41.10	40.10	11	22,711	0.05%
2019/05/10	6	40.69	17	40.84	40.80	-11	22,735	-0.05%
2019/05/09	7	41.82	8	41.86	40.00	-1	22,433	0.00%
2019/05/08	8	42.39	3	42.93	42.65	5	21,888	0.02%
2019/05/07	6	44.99	5	44.38	42.85	1	21,520	0.00%
2019/05/06	9	43.72	15	43.75	44.40	-6	20,771	-0.03%
2019/05/03	20	43.99	39	44.42	44.05	-19	20,311	-0.09%
2019/05/02	7	42.76	8	42.84	42.85	-1	19,694	-0.01%
2019/04/30	8	41.89	17	41.74	42.80	-9	19,425	-0.05%
2019/04/29	12.6	39.94	25	39.41	40.00	-12.4	18,879	-0.07%
2019/04/26	19	39.96	8	40.06	39.80	11	18,621	0.06%
2019/04/25	9	40.22	8	40.74	41.20	1	18,384	0.01%
2019/04/24	16	41.09	17.7	41.01	40.70	-1.7	18,213	-0.01%
2019/04/23	4	40.96	7	40.84	40.30	-3	17,968	-0.02%
2019/04/22	5	42.04	5	41.89	41.75	0	17,814	0.00%
2019/04/19	43	43.20	20	43.57	42.00	23	17,647	0.13%
2019/04/18	12	43.52	11	42.88	42.80	1	16,714	0.01%
2019/04/17	23	43.40	32.4	43.39	43.25	-9.4	16,338	-0.06%
2019/04/16	52	41.38	20	41.53	41.50	32	15,775	0.20%
2019/04/15	28	41.45	35	42.38	42.90	-7	15,316	-0.05%
2019/04/12	13	39.32	51.2	39.85	39.15	-38.2	14,558	-0.26%
2019/04/11	1	37.30	5	36.96	37.00	-4	13,796	-0.03%
2019/04/10	5	35.83	5	36.10	35.80	0	13,578	0.00%
2019/04/09	5	36.95	8	37.43	36.00	-3	13,459	-0.02%
2019/04/08	8	37.18	14	36.78	36.70	-6	13,052	-0.05%
2019/04/03	10	35.86	9	36.20	35.70	1	12,792	0.01%
2019/04/02	16	36.13	40	36.25	35.50	-24	12,819	-0.19%
2019/04/01	10	34.59	7	34.63	34.95	3	12,422	0.02%
2019/03/29	7	34.24	3	34.45	34.20	4	12,350	0.03%
2019/03/28	15	34.14	13	33.95	34.55	2	12,263	0.02%
2019/03/27	6	34.94	3	35.12	34.65	3	12,117	0.02%
2019/03/26	4	34.56	4	34.94	34.40	0	12,030	0.00%
2019/03/25	13	35.36	6	35.35	35.20	7	11,929	0.06%
2019/03/22	49	36.28	15	35.81	35.20	34	11,773	0.29%
2019/03/21	97	34.77	123.1	35.08	36.45	-26.1	11,187	-0.23%	大賣/
2019/03/20	11	33.01	11	33.10	33.15	0	10,221	0.00%
2019/03/19	12	33.03	8	33.36	32.60	4	10,131	0.04%
2019/03/18	6.4	32.12	1	32.25	32.80	5.4	9,959	0.05%
2019/03/15	5	32.54	4	32.76	32.00	1	9,958	0.01%
2019/03/14	3	33.95	7	33.75	33.35	-4	9,769	-0.04%
2019/03/13	1.4	32.75	2	32.48	32.90	-0.6	9,497	-0.01%
2019/03/12	5	32.91	5	32.58	32.35	0	9,430	0.00%
2019/03/08	5	32.34	13	32.22	32.40	-8	9,305	-0.09%
2019/03/07	4	32.88	15	31.96	31.70	-11	9,212	-0.12%
2019/03/06	2	32.88	1	33.00	32.55	1	9,038	0.01%
2019/03/05	14	33.38	2	32.95	32.50	12	8,940	0.13%
2019/03/04	5	34.48	14	34.76	34.60	-9	8,668	-0.10%
2019/02/27	8	33.09	8	33.25	33.65	0	8,208	0.00%
2019/02/26	8	33.09	6	32.90	32.65	2	7,623	0.03%
2019/02/25	56	32.02	67	31.89	32.60	-11	7,160	-0.15%
2019/02/22	0.9	29.50	0	0.00	29.65	0.9	6,641	0.01%
2019/02/21	5	29.22	0	0.00	29.50	5	6,597	0.08%
2019/02/20	0	0.00	7	30.13	29.85	-7	6,526	-0.11%
2019/02/19	4	29.84	4	29.94	30.10	0	6,514	0.00%
2019/02/18	7.5	29.92	16	29.93	30.35	-8.5	6,402	-0.13%
2019/02/15	5.4	28.97	8	29.06	28.95	-2.6	6,161	-0.04%
2019/02/13	5	28.87	25	28.75	29.10	-20	5,835	-0.34%
2019/02/12	6	27.38	14	27.70	27.70	-8	5,516	-0.15%
2019/02/11	7	26.19	16	26.36	26.95	-9	5,120	-0.18%
2019/01/30	9	25.29	4	25.41	25.05	5	4,825	0.10%
2019/01/29	0	0.00	5	24.88	24.95	-5	4,714	-0.11%
2019/01/28	7	24.82	5	24.99	24.80	2	4,675	0.04%
2019/01/25	18.4	25.33	4	25.55	25.05	14.4	4,631	0.31%
2019/01/24	3	25.27	5	25.39	25.40	-2	4,551	-0.04%
2019/01/23	4	25.18	4	25.33	25.35	0	4,549	0.00%
2019/01/22	11	25.85	3	25.73	25.20	8	4,570	0.18%
2019/01/21	2	25.43	4	25.86	26.10	-2	4,428	-0.05%
2019/01/18	3	25.33	4	25.50	25.45	-1	4,385	-0.02%
2019/01/17	3	25.52	3	25.77	25.50	0	4,385	0.00%
2019/01/16	4	25.63	3	25.75	25.55	1	4,362	0.02%
2019/01/15	11	25.86	4	25.89	25.70	7	4,331	0.16%
2019/01/14	10	26.68	7	27.09	26.20	3	4,274	0.07%
2019/01/11	8	25.76	4	26.06	26.40	4	4,041	0.10%
2019/01/10	3	25.45	5	25.70	25.75	-2	3,931	-0.05%
2019/01/09	12	25.50	5	25.77	25.60	7	3,900	0.18%
2019/01/08	5.5	25.14	6	25.29	25.75	-0.5	3,825	-0.01%
2019/01/07	3.3	24.95	1	24.90	25.10	2.3	3,713	0.06%
2019/01/04	3	24.55	4	24.26	24.20	-1	3,713	-0.03%
2019/01/03	11	25.04	6	25.03	24.95	5	3,699	0.14%
2019/01/02	5	25.41	4	25.61	25.65	1	3,744	0.03%
2018/12/28	4	24.85	12	25.00	25.25	-8	3,649	-0.22%
2018/12/27	10	25.16	14	25.08	24.75	-4	3,635	-0.11%
2018/12/26	7	25.09	17	24.91	24.65	-10	3,569	-0.28%
2018/12/25	12	25.40	2	25.80	25.50	10	3,481	0.29%
2018/12/24	5	25.87	9	26.15	26.30	-4	3,306	-0.12%
2018/12/21	1	23.70	9	24.01	24.10	-8	3,010	-0.27%
2018/12/20	7	23.79	0	0.00	23.45	7	3,039	0.23%
2018/12/19	7	24.31	4	24.40	24.25	3	3,053	0.10%
2018/12/18	7	24.20	2	24.50	24.30	5	3,002	0.17%
2018/12/17	2	25.10	0	0.00	24.75	2	2,934	0.07%
2018/12/14	5	23.92	15	24.38	25.10	-10	2,794	-0.36%
2018/12/13	7	24.24	6	24.37	24.20	1	2,719	0.04%
2018/12/12	3	24.23	4	24.40	24.25	-1	2,699	-0.04%
2018/12/11	9	24.21	4	24.20	24.10	5	2,677	0.19%
2018/12/10	10	24.26	3	24.30	24.55	7	2,628	0.27%
2018/12/07	4	23.68	7	23.91	24.40	-3	2,518	-0.12%
2018/12/06	4	23.50	0	0.00	23.35	4	2,449	0.16%
2018/12/05	0	0.00	2	23.90	24.50	-2	2,391	-0.08%
2018/12/04	4	24.58	2	24.65	24.35	2	2,368	0.08%
2018/12/03	6	24.98	5	24.75	24.90	1	2,341	0.04%
2018/11/30	0	0.00	2	22.90	23.25	-2	2,190	-0.09%
2018/11/29	4	22.65	4	22.85	22.65	0	2,087	0.00%
2018/11/28	3	22.63	0	0.00	22.50	3	2,059	0.15%
2018/11/26	0	0.00	6	21.56	21.50	-6	2,336	-0.26%
2018/11/23	4	21.50	0	0.00	21.25	4	2,359	0.17%
2018/11/22	2	21.80	4	22.10	21.60	-2	2,481	-0.08%
2018/11/21	6	21.75	4	21.88	21.85	2	2,486	0.08%
2018/11/20	6	22.18	0	0.00	22.00	6	2,474	0.24%
2018/11/19	2	21.85	2	22.00	22.80	0	2,428	0.00%
2018/11/16	2	22.25	2	21.25	21.90	0	2,370	0.00%
2018/11/15	4	20.78	4	20.85	20.90	0	2,274	0.00%
2018/11/14	2	20.85	2	20.95	20.80	0	2,256	0.00%
2018/11/09	4	21.13	4	21.20	21.20	0	2,321	0.00%
2018/11/08	2	21.55	2	21.30	21.30	0	2,341	0.00%
2018/11/07	2	21.05	2	21.25	21.40	0	2,353	0.00%
2018/11/06	1	21.20	0	0.00	21.00	1	2,426	0.04%
2018/11/05	4	21.30	4	21.26	21.20	0	2,519	0.00%
2018/11/01	4	21.31	3	21.45	21.55	1	2,552	0.04%
2018/10/31	0	0.00	1	21.05	21.20	-1	2,543	-0.04%
2018/10/30	2	20.65	2	20.65	20.60	0	2,544	0.00%
2018/10/29	2	20.00	2	20.35	20.45	0	2,508	0.00%
2018/10/26	1	20.30	1	20.45	20.25	0	2,516	0.00%
2018/10/24	2	21.10	2	21.30	21.05	0	2,603	0.00%
2018/10/23	2	21.50	0	0.00	21.10	2	2,624	0.08%
2018/10/22	0	0.00	2	21.55	21.50	-2	2,681	-0.07%
2018/10/19	2	21.20	2	21.35	21.20	0	2,714	0.00%
2018/10/18	2	21.90	2	21.95	22.10	0	2,710	0.00%
2018/10/17	1	22.60	1	22.80	22.35	0	2,703	0.00%
2018/10/16	4	22.05	8	22.30	22.15	-4	2,697	-0.15%
2018/10/15	4	22.28	0	0.00	22.00	4	2,695	0.15%
2018/10/12	4	22.10	4	22.43	22.45	0	2,691	0.00%
2018/10/09	4	25.88	0	0.00	25.45	4	2,708	0.15%
2018/10/08	1	25.90	0	0.00	26.15	1	2,631	0.04%
2018/10/01	1	27.95	0	0.00	28.05	1	2,591	0.04%
2018/09/28	0	0.00	2	27.00	27.25	-2	2,561	-0.08%
2018/09/27	1	26.70	0	0.00	26.75	1	2,543	0.04%
2018/09/25	2	27.85	4	27.93	27.90	-2	2,447	-0.08%
2018/09/21	0	0.00	2	28.10	28.00	-2	2,424	-0.08%
2018/09/20	2	27.75	4	27.93	27.75	-2	2,410	-0.08%
2018/09/19	2	27.75	11	28.05	27.75	-9	2,418	-0.37%
2018/09/18	11	27.88	3	27.85	27.75	8	2,437	0.33%
2018/09/17	4	28.18	0	0.00	28.25	4	2,443	0.16%
2018/09/14	5	28.27	3	28.55	28.40	2	2,452	0.08%
2018/09/13	3	27.95	36	27.99	28.20	-33	2,454	-1.34%
2018/09/12	32	27.65	0	0.00	27.60	32	2,485	1.29%
2018/09/04	0	0.00	1	28.85	28.85	-1	2,835	-0.04%
2018/09/03	4	29.53	2	28.60	28.60	2	2,875	0.07%
2018/08/28	0	0.00	2	27.85	28.00	-2	2,668	-0.07%
2018/08/20	1	26.80	0	0.00	26.90	1	3,207	0.03%
2018/08/13	1	27.90	1	27.85	27.70	0	3,268	0.00%
2018/08/10	0	0.00	1	28.90	29.15	-1	3,206	-0.03%
2018/08/09	1.6	28.87	0	0.00	28.80	1.6	3,120	0.05%
2018/08/02	1	28.55	0	0.00	28.55	1	3,210	0.03%
2018/08/01	0	0.00	2	29.65	29.30	-2	3,200	-0.06%
2018/07/27	6	29.10	0	0.00	29.00	6	3,150	0.19%
2018/07/25	1	28.05	0	0.00	28.00	1	3,050	0.03%
2018/07/19	2	27.85	0	0.00	27.75	2	3,056	0.07%
2018/07/17	0	0.00	5	27.60	27.90	-5	3,004	-0.17%
2018/07/12	0.1	27.60	0	0.00	27.60	0.1	2,998	0.00%
2018/07/11	0	0.00	10	27.20	27.25	-10	3,014	-0.33%
2018/07/06	0	0.00	10	27.00	27.00	-10	2,981	-0.34%
2018/07/03	0	0.00	15	27.60	27.60	-15	2,968	-0.51%
2018/06/26	1	28.95	0	0.00	29.00	1	3,000	0.03%
2018/06/21	1	29.40	0	0.00	30.35	1	2,983	0.03%
2018/06/20	7	29.76	1	30.00	29.60	6	2,984	0.20%
2018/06/14	0	0.00	2	30.55	30.60	-2	2,873	-0.07%
2018/06/13	5	30.65	0	0.00	30.50	5	2,885	0.17%
2018/06/12	1	31.70	0	0.00	31.35	1	2,876	0.03%
2018/06/11	3	31.00	0	0.00	31.20	3	2,812	0.11%
2018/06/08	2	31.73	7	31.84	31.65	-5	2,811	-0.18%
2018/06/07	2	31.13	2	31.40	31.35	0	2,678	0.00%
2018/06/06	0	0.00	1	31.70	31.40	-1	2,640	-0.04%
2018/06/05	0.9	31.05	1	31.15	31.20	-0.1	2,628	0.00%
2018/06/04	5	32.06	5	31.71	31.65	0	2,549	0.00%
2018/06/01	12.4	30.29	11	30.44	30.30	1.4	2,257	0.06%
2018/05/31	2.6	28.82	0	0.00	28.85	2.6	2,139	0.12%
2018/05/29	2	28.95	0	0.00	28.75	2	2,157	0.09%
2018/05/28	0	0.00	2	29.30	29.25	-2	2,168	-0.09%
2018/05/25	2	29.70	2	29.25	29.50	0	2,242	0.00%
2018/05/23	1.2	29.03	3	28.85	28.85	-1.8	2,352	-0.08%
2018/05/22	1.8	29.10	1	29.05	29.25	0.8	2,352	0.03%
2018/05/21	2.2	29.09	0	0.00	29.15	2.2	2,324	0.09%
2018/05/15	0	0.00	2	27.95	27.60	-2	2,385	-0.08%
2018/05/14	1.5	27.80	1	27.70	27.95	0.5	2,503	0.02%
2018/05/11	8	28.00	0	0.00	27.75	8	2,518	0.32%
2018/05/09	0	0.00	1	27.95	28.10	-1	2,442	-0.04%
2018/05/08	2	28.65	0	0.00	28.20	2	2,506	0.08%
2018/04/30	0	0.00	2	26.80	27.05	-2	2,888	-0.07%
2018/04/25	0	0.00	5	26.15	26.80	-5	2,926	-0.17%
2018/04/24	0	0.00	3	26.35	26.25	-3	2,944	-0.10%
2018/04/16	5	28.45	10	28.70	28.35	-5	3,219	-0.16%
2018/04/02	5	29.45	0	0.00	29.30	5	4,074	0.12%
2018/03/31	0	0.00	2	29.55	29.60	-2	4,185	-0.05%
2018/03/26	1	29.10	0	0.00	29.10	1	4,586	0.02%
2018/03/23	12	29.12	24	29.23	29.00	-12	4,671	-0.26%
2018/03/22	20	31.20	0	30.20	30.30	20	4,828	0.41%
2018/03/21	0.1	30.35	0	0.00	30.50	0.1	4,818	0.00%
2018/03/19	0	0.00	1	30.30	30.35	-1	5,214	-0.02%
2018/03/15	10	30.70	1	30.75	30.80	9	5,355	0.17%
2018/03/14	12	30.65	7	30.29	30.70	5	5,500	0.09%
2018/03/13	1.8	30.05	6	30.32	30.20	-4.2	5,568	-0.08%
2018/03/09	0	0.00	5	30.05	29.80	-5	5,995	-0.08%
2018/03/08	0	0.00	3	29.70	29.70	-3	6,287	-0.05%
2018/03/07	0	0.00	2	29.60	29.50	-2	6,570	-0.03%
2018/03/06	0	0.00	2	29.90	29.90	-2	7,139	-0.03%
2018/03/02	0	0.00	2	29.70	29.70	-2	8,532	-0.02%
2018/02/27	15	30.00	0	0.00	29.55	15	9,780	0.15%
2018/02/26	10	29.10	3	29.60	29.25	7	10,582	0.07%
2018/02/23	1	29.65	13	29.40	29.70	-12	11,142	-0.11%
2018/02/05	10	29.50	0	0.00	29.85	10	11,112	0.09%
2018/02/01	1	30.90	0	0.00	30.55	1	11,193	0.01%
2018/01/31	0	0.00	10	30.90	30.95	-10	11,212	-0.09%
2018/01/30	11	30.32	5	30.45	30.20	6	11,213	0.05%
2018/01/29	1	31.00	0	0.00	30.90	1	11,289	0.01%
2018/01/26	2	31.80	0	0.00	31.60	2	11,299	0.02%
2018/01/25	0	0.00	20	31.44	31.00	-20	11,107	-0.18%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/18	1	30.65	4	30.80	30.30	-3	11,552	-0.03%
2018/01/16	0	0.00	1	30.95	30.95	-1	11,591	-0.01%
2018/01/12	1	30.75	1	30.85	30.65	0	11,600	0.00%
2018/01/11	0	0.00	1	29.75	29.90	-1	11,760	-0.01%
2018/01/10	20	30.88	3	30.42	30.20	17	11,766	0.14%
2018/01/09	1.2	31.53	1	31.45	31.30	0.2	11,798	0.00%
2018/01/08	5	31.29	0	0.00	31.00	5	11,802	0.04%
2018/01/05	0	0.00	6	32.52	32.30	-6	11,729	-0.05%
2018/01/04	2.2	32.14	5	32.10	32.20	-2.8	11,692	-0.02%
2018/01/03	3	33.60	0	0.00	32.55	3	11,661	0.03%