奇鋐 (3017)-兆豐-鹿港券商分點個股進出

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
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－兆豐-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/12/03	0	0.00	2.3	695.02	697.00	-2.3	8,785	-0.03%
2024/12/02	1	680.00	7.3	675.80	678.00	-6.3	8,691	-0.07%
2024/11/29	5	641.00	5	631.00	643.00	0	8,643	0.00%
2024/11/27	4.2	648.43	3	632.00	630.00	1.2	8,709	0.01%
2024/11/26	1.2	650.06	5	650.00	649.00	-3.8	8,722	-0.04%
2024/11/25	0	0.00	0.2	664.00	669.00	-0.2	8,729	0.00%
2024/11/22	6	657.67	0	0.00	652.00	6	8,787	0.07%
2024/11/21	5.3	655.15	5	670.00	650.00	0.3	8,794	0.00%
2024/11/20	1	659.00	1	667.00	666.00	0	8,739	0.00%
2024/11/19	4.2	655.88	4	651.25	648.00	0.2	8,678	0.00%
2024/11/18	0.1	639.00	0	0.00	638.00	0.1	8,666	0.00%
2024/11/15	5.3	662.27	3	653.00	648.00	2.3	8,686	0.03%
2024/11/14	5	683.00	5	677.02	685.00	0	8,603	0.00%
2024/11/12	0.1	667.69	0	0.00	661.00	0.1	8,600	0.00%
2024/11/08	2.1	684.93	1.1	686.88	687.00	0.9	8,908	0.01%
2024/11/06	0.1	673.00	0	0.00	674.00	0.1	9,048	0.00%
2024/11/05	0	0.00	0	651.00	656.00	0	9,102	0.00%
2024/11/04	0	0.00	0	640.00	654.00	0	9,288	0.00%
2024/11/01	1	638.63	1.1	620.09	637.00	-0.1	9,354	0.00%
2024/10/30	1	640.00	1	644.00	638.00	0	9,452	0.00%
2024/10/29	1.1	629.07	1	636.00	626.00	0.1	9,442	0.00%
2024/10/28	0	650.00	0	0.00	648.00	0	9,479	0.00%
2024/10/24	2	656.04	2	672.00	656.00	0	9,717	0.00%
2024/10/23	0	685.00	1.1	681.23	686.00	-1	9,716	-0.01%
2024/10/22	0.1	680.00	0.1	681.00	683.00	0	9,770	0.00%
2024/10/21	0	677.00	0	0.00	677.00	0	9,929	0.00%
2024/10/18	4	687.00	9.2	688.91	681.00	-5.2	9,928	-0.05%
2024/10/17	6	675.17	1.1	675.29	679.00	4.9	9,875	0.05%
2024/10/16	0	0.00	1.1	659.64	676.00	-1.1	9,839	-0.01%
2024/10/15	1.1	660.91	2.5	664.35	679.00	-1.4	9,765	-0.01%
2024/10/14	0.4	646.17	5	655.00	647.00	-4.7	9,618	-0.05%
2024/10/11	6.1	628.36	1	633.00	629.00	5.1	9,518	0.05%
2024/10/09	3	618.67	3	611.00	605.00	0	9,430	0.00%
2024/10/08	1	617.00	2.1	615.32	611.00	-1.1	9,436	-0.01%
2024/10/07	0	612.00	0	611.00	611.00	0	9,508	0.00%
2024/10/04	6	604.00	8	606.00	604.00	-2	9,569	-0.02%
2024/10/01	3.1	596.07	1	585.00	585.00	2.1	9,538	0.02%
2024/09/30	1	618.69	1	604.00	590.00	0	9,546	0.00%
2024/09/27	2	615.50	2	619.00	624.00	0	9,580	0.00%
2024/09/26	11.1	616.16	18.1	611.80	617.00	-7	9,521	-0.07%
2024/09/25	0	0.00	5.2	594.49	581.00	-5.2	9,391	-0.06%
2024/09/24	2	564.50	2	571.00	571.00	0	9,505	0.00%
2024/09/20	11	565.09	6	558.00	558.00	5	9,714	0.05%
2024/09/19	0.2	549.00	0	551.50	561.00	0.1	9,725	0.00%
2024/09/18	0	533.00	2	552.50	537.00	-2	9,727	-0.02%
2024/09/16	4.2	544.52	2	551.00	544.00	2.2	9,880	0.02%
2024/09/13	1	548.00	1	551.00	554.00	0	10,038	0.00%
2024/09/12	2	551.00	15.1	553.95	555.00	-13.1	10,162	-0.13%
2024/09/11	1.1	522.00	1	521.04	521.00	0.1	10,131	0.00%
2024/09/10	13.3	532.63	3	513.67	512.00	10.3	10,223	0.10%
2024/09/09	7.1	533.42	15.1	535.42	545.00	-8.1	10,223	-0.08%
2024/09/06	2.1	518.62	0	0.00	511.00	2.1	10,293	0.02%
2024/09/05	8.1	518.59	8	522.38	525.00	0.1	10,445	0.00%
2024/09/04	6.9	528.86	0	0.00	515.00	6.9	10,535	0.07%
2024/09/03	7	575.57	0	588.00	570.00	7	10,746	0.07%
2024/09/02	2.3	590.60	1	589.00	574.00	1.3	11,001	0.01%
2024/08/30	0	0.00	5	606.00	606.00	-5	11,077	-0.05%
2024/08/29	3	595.67	1	602.00	598.00	2	11,180	0.02%
2024/08/28	1	607.00	1.1	613.10	613.00	-0.1	11,380	0.00%
2024/08/27	1.1	606.91	1	612.00	613.00	0.1	11,970	0.00%
2024/08/26	0	0.00	6.1	629.75	610.00	-6.1	12,087	-0.05%
2024/08/23	0.3	600.15	0	610.00	612.00	0.3	12,207	0.00%
2024/08/22	1	602.04	0	0.00	606.00	1	12,376	0.01%
2024/08/21	0.1	609.00	0	0.00	606.00	0.1	12,550	0.00%
2024/08/20	1	613.00	0	0.00	616.00	1	12,677	0.01%
2024/08/19	2.1	617.40	1	614.00	617.00	1.1	13,002	0.01%
2024/08/16	0	0.00	2.1	625.10	626.00	-2.1	13,020	-0.02%
2024/08/15	1.3	596.85	1	611.00	594.00	0.3	12,981	0.00%
2024/08/14	1.3	602.00	0.1	598.00	597.00	1.2	13,050	0.01%
2024/08/13	1	591.00	2	585.50	587.00	-1	13,090	-0.01%
2024/08/12	6.2	581.89	5	599.00	585.00	1.2	13,261	0.01%
2024/08/09	1.2	561.33	3	572.33	568.00	-1.8	13,265	-0.01%
2024/08/08	2.1	531.57	0	0.00	530.00	2.1	13,279	0.02%
2024/08/07	1	541.00	2	566.00	559.00	-1	13,372	-0.01%
2024/08/06	8	545.25	4.2	533.80	526.00	3.9	13,320	0.03%
2024/08/05	0.2	535.00	0	0.00	535.00	0.2	13,321	0.00%
2024/08/02	9.3	600.12	0.2	620.00	594.00	9.1	13,328	0.07%
2024/08/01	5	652.00	0	0.00	655.00	5	13,334	0.04%
2024/07/31	1	649.00	5.1	651.89	636.00	-4.1	13,522	-0.03%
2024/07/30	10	628.50	14	626.93	639.00	-4	13,649	-0.03%
2024/07/29	10.1	604.17	7	604.57	590.00	3.1	13,671	0.02%
2024/07/26	10.3	627.47	4.1	617.39	613.00	6.2	13,774	0.04%
2024/07/22	11.2	654.73	9	646.56	634.00	2.2	14,176	0.02%
2024/07/18	0.1	661.67	1	671.00	675.00	-0.9	14,376	-0.01%
2024/07/16	0.1	694.00	1	705.00	691.00	-1	14,676	-0.01%
2024/07/15	2.3	698.43	0	0.00	702.00	2.3	15,026	0.02%
2024/07/12	4	707.00	4	705.00	709.00	0	15,342	0.00%
2024/07/11	0	712.00	0	0.00	714.00	0	15,505	0.00%
2024/07/10	5	729.00	5.2	727.96	726.00	-0.2	15,586	0.00%
2024/07/09	0	0.00	1	746.00	727.00	-1	15,715	-0.01%
2024/07/08	9	749.89	4	737.75	745.00	5	15,867	0.03%
2024/07/03	1	762.48	1	750.00	745.00	0	16,012	0.00%
2024/07/02	19.1	746.29	21	745.29	752.00	-1.9	16,092	-0.01%
2024/07/01	15.1	763.94	11	761.45	743.00	4.1	16,180	0.03%
2024/06/28	1	762.00	2.2	760.67	765.00	-1.2	16,184	-0.01%
2024/06/27	1.1	736.19	6.1	745.02	736.00	-5	16,099	-0.03%
2024/06/26	0	0.00	8.1	730.23	740.00	-8.1	16,067	-0.05%
2024/06/25	3.2	692.80	1	697.00	701.00	2.2	16,091	0.01%
2024/06/24	7.1	720.47	2	713.00	714.00	5.1	16,098	0.03%
2024/06/21	1	727.00	1	736.00	731.00	0	16,231	0.00%
2024/06/20	2.1	734.17	0.1	740.60	740.00	2	16,114	0.01%
2024/06/19	2.3	709.46	2.1	710.24	704.00	0.2	16,068	0.00%
2024/06/18	2.1	716.90	3.1	715.45	713.00	-1	16,064	-0.01%
2024/06/17	3.1	744.10	3.1	726.94	723.00	0	16,231	0.00%
2024/06/14	2.1	719.67	1	729.00	739.00	1.1	16,351	0.01%
2024/06/13	8.2	707.66	6.2	710.22	712.00	2	16,374	0.01%
2024/06/12	2.1	655.19	2	664.50	688.00	0.1	16,554	0.00%
2024/06/11	3	659.00	13.4	660.75	665.00	-10.4	16,612	-0.06%
2024/06/07	9.6	638.46	4.1	638.30	620.00	5.6	16,898	0.03%
2024/06/06	8.1	656.01	9	661.44	660.00	-0.9	16,971	-0.01%
2024/06/05	5.2	706.38	1.2	700.33	685.00	4	16,966	0.02%
2024/06/04	7.1	734.93	7	739.43	721.00	0.1	17,070	0.00%
2024/06/03	12.2	772.69	6	736.00	736.00	6.2	17,277	0.04%
2024/05/31	6.1	770.74	6.1	781.62	769.00	0	17,343	0.00%
2024/05/30	8.2	789.85	7.3	801.08	781.00	0.9	16,912	0.01%
2024/05/29	11	808.27	6.1	799.38	811.00	4.9	16,902	0.03%
2024/05/28	6	780.00	11.1	776.69	783.00	-5.1	16,938	-0.03%
2024/05/27	6	733.50	2	735.26	738.00	4	16,984	0.02%
2024/05/24	2.1	700.71	1	695.00	706.00	1.1	16,980	0.01%
2024/05/23	5.4	689.65	12.1	693.88	708.00	-6.7	16,910	-0.04%
2024/05/22	1.1	651.00	2	657.50	660.00	-0.9	16,711	-0.01%
2024/05/21	1	646.00	1	646.00	650.00	0	16,800	0.00%
2024/05/20	7	649.26	6	649.67	638.00	1	16,830	0.01%
2024/05/17	4.1	656.68	4	659.50	660.00	0.1	16,839	0.00%
2024/05/16	2	660.50	10.1	668.11	651.00	-8.1	16,884	-0.05%
2024/05/15	5.1	659.41	5	657.80	644.00	0.1	16,784	0.00%
2024/05/14	7	631.86	5	640.00	645.00	2	16,719	0.01%
2024/05/13	9.1	637.63	10	652.30	626.00	-0.9	16,823	-0.01%
2024/05/10	3	640.99	4	639.50	638.00	-1	16,855	-0.01%
2024/05/09	13	655.62	9.3	660.82	654.00	3.7	17,255	0.02%
2024/05/08	6	674.17	0	0.00	663.00	6	17,262	0.03%
2024/05/07	3	668.67	3	670.00	674.00	0	17,568	0.00%
2024/05/06	7.3	678.80	3.1	687.43	662.00	4.2	17,471	0.02%
2024/05/03	3	657.33	8	666.00	662.00	-5	17,273	-0.03%
2024/05/02	6	645.00	1	645.00	656.00	5	17,248	0.03%
2024/04/30	10	652.80	12	655.92	654.00	-2	17,183	-0.01%
2024/04/29	5	632.40	10	631.49	626.00	-5	17,187	-0.03%
2024/04/26	4	652.19	7.1	654.20	642.00	-3.1	17,374	-0.02%
2024/04/25	5	644.20	4.1	650.14	620.00	0.9	17,079	0.01%
2024/04/24	0	0.00	5.1	630.05	634.00	-5.1	16,953	-0.03%
2024/04/23	0	0.00	1	594.82	577.00	-1	17,056	-0.01%
2024/04/22	8.3	581.28	6	582.33	567.00	2.3	16,992	0.01%
2024/04/19	13.1	639.55	10	631.30	630.00	3.1	16,950	0.02%
2024/04/18	6.1	664.76	7.1	669.88	680.00	-1.1	16,936	-0.01%
2024/04/17	6	629.67	13.1	631.08	638.00	-7.1	16,835	-0.04%
2024/04/16	4	604.25	3.1	609.81	606.00	0.9	16,828	0.01%
2024/04/15	5	623.00	0	0.00	616.00	5	16,832	0.03%
2024/04/12	1	611.00	2.2	619.19	628.00	-1.2	16,897	-0.01%
2024/04/11	0	0.00	7.3	586.79	584.00	-7.3	16,653	-0.04%
2024/04/10	0.1	565.00	1	572.00	555.00	-0.9	16,608	-0.01%
2024/04/09	2.1	572.20	1.1	578.43	577.00	1	16,586	0.01%
2024/04/08	7.1	580.25	2.2	580.91	570.00	4.9	16,528	0.03%
2024/04/03	1	556.00	0	0.00	546.00	1	16,589	0.01%
2024/04/01	1	555.00	0	0.00	554.00	1	16,476	0.01%
2024/03/29	8.1	547.21	7	549.00	546.00	1.1	16,382	0.01%
2024/03/28	2.1	532.17	11	532.73	542.00	-9	16,272	-0.06%
2024/03/27	6	541.17	3	535.67	534.00	3	16,176	0.02%
2024/03/26	2.2	564.52	2	571.50	541.00	0.2	16,093	0.00%
2024/03/25	3	581.67	5	587.40	583.00	-2	15,929	-0.01%
2024/03/22	1	586.00	0	0.00	589.00	1	15,868	0.01%
2024/03/21	4	584.25	11	592.37	585.00	-7	15,767	-0.04%
2024/03/20	4	575.00	2.1	569.48	567.00	1.9	15,677	0.01%
2024/03/19	13.3	597.13	3	580.67	569.00	10.3	15,465	0.07%
2024/03/18	7.2	620.52	12.1	616.00	623.00	-4.9	15,226	-0.03%
2024/03/15	5.1	577.86	14.2	571.66	599.00	-9.2	15,013	-0.06%
2024/03/14	12.5	564.42	6	560.00	556.00	6.5	14,674	0.04%
2024/03/13	21	645.29	17	639.71	617.00	4	14,414	0.03%
2024/03/12	17	618.88	11.1	628.78	643.00	5.9	13,964	0.04%
2024/03/11	12	588.58	16	598.31	585.00	-4	13,651	-0.03%
2024/03/08	7	581.86	9	600.78	574.00	-2	13,426	-0.01%
2024/03/07	6.1	600.28	6	634.67	599.00	0.1	13,269	0.00%
2024/03/06	9	603.11	3.1	613.91	630.00	5.9	12,946	0.05%
2024/03/05	1	554.00	6.4	573.94	585.00	-5.4	12,713	-0.04%
2024/03/04	6	555.00	0	0.00	554.00	6	12,560	0.05%
2024/03/01	4	542.00	3	539.00	539.00	1	12,472	0.01%
2024/02/29	4.1	523.10	13.1	524.80	532.00	-9.1	12,399	-0.07%
2024/02/27	12	495.92	6	513.00	508.00	6	12,167	0.05%
2024/02/26	10.1	498.01	10	495.35	500.00	0.1	12,143	0.00%
2024/02/23	5.3	502.20	5	512.00	498.50	0.3	12,107	0.00%
2024/02/22	1	519.00	6.1	531.48	520.00	-5.1	12,045	-0.04%
2024/02/21	5	493.50	8	490.63	495.00	-3	12,019	-0.02%
2024/02/20	0	475.00	0	0.00	483.00	0	11,975	0.00%
2024/02/19	9.1	493.35	0	0.00	486.00	9.1	11,954	0.08%
2024/02/16	10.2	537.93	10.1	500.19	510.00	0.1	12,023	0.00%
2024/02/15	0	0.00	5	526.20	534.00	-5	12,017	-0.04%
2024/02/05	6	484.17	4	486.63	485.50	2	11,947	0.02%
2024/02/02	11	477.95	7	476.43	478.00	4	11,799	0.03%
2024/02/01	9.1	445.37	6	454.50	457.50	3.1	11,601	0.03%
2024/01/31	2	420.75	0	0.00	425.50	2	11,272	0.02%
2024/01/30	0	0.00	7.1	416.97	429.50	-7.1	11,110	-0.06%
2024/01/26	3	382.00	20	381.00	386.00	-17	10,868	-0.16%
2024/01/25	2	391.26	4	393.50	389.50	-2	10,898	-0.02%
2024/01/24	0	0.00	11	384.09	387.50	-11	10,774	-0.10%
2024/01/23	4	383.13	0	0.00	386.50	4	10,805	0.04%
2024/01/22	0	0.00	3.2	364.81	380.50	-3.2	10,603	-0.03%
2024/01/19	0	0.00	1	344.00	346.00	-1	10,366	-0.01%
2024/01/18	10.1	337.56	0	0.00	334.50	10.1	10,347	0.10%
2024/01/17	0	0.00	1.1	347.00	343.50	-1.1	10,285	-0.01%
2024/01/16	1	342.00	0	0.00	343.00	1	10,244	0.01%
2024/01/15	29.1	340.45	16	338.72	334.00	13.1	10,224	0.13%
2024/01/12	7	351.86	8	346.50	350.00	-1	10,164	-0.01%
2024/01/11	11	332.09	2.2	342.30	346.50	8.8	9,909	0.09%
2024/01/10	2	327.50	2.1	324.05	329.00	-0.1	9,844	0.00%
2024/01/09	3	312.33	4.3	314.33	315.00	-1.3	9,708	-0.01%
2024/01/08	3.4	311.41	1	312.50	301.50	2.4	9,633	0.03%
2024/01/05	0.1	321.00	1.2	322.39	323.50	-1.1	9,475	-0.01%
2024/01/04	1.2	320.54	0.2	319.33	319.00	1.1	9,564	0.01%
2024/01/03	0.2	326.67	1	327.50	329.00	-0.9	9,628	-0.01%
2024/01/02	0.1	328.00	0	0.00	329.50	0.1	9,615	0.00%
2023/12/29	2	334.25	8.1	332.04	336.50	-6.1	9,631	-0.06%
2023/12/28	3	322.50	2	319.50	318.00	1	9,477	0.01%
2023/12/27	10	323.15	11.2	323.11	324.50	-1.2	9,478	-0.01%
2023/12/26	0	0.00	1	310.00	311.00	-1	9,542	-0.01%
2023/12/25	0	0.00	3	310.33	309.50	-3	9,822	-0.03%
2023/12/22	2	308.25	1	307.50	307.00	1	9,954	0.01%
2023/12/19	1	298.50	0	0.00	302.50	1	10,483	0.01%
2023/12/15	8	299.69	6	299.00	298.00	2	10,803	0.02%
2023/12/13	2	304.50	1	309.00	300.50	1	11,067	0.01%
2023/12/12	1	307.50	2	309.50	306.50	-1	11,063	-0.01%
2023/12/11	1	308.00	2	309.00	308.00	-1	11,153	-0.01%
2023/12/08	2	308.00	3.1	305.71	304.50	-1.1	11,191	-0.01%
2023/12/07	8	302.13	6	301.08	301.50	2	11,204	0.02%
2023/12/06	10	298.75	15	297.00	296.50	-5	11,269	-0.04%
2023/12/05	5	282.10	3	287.00	286.00	2	11,267	0.02%
2023/12/04	7.1	289.09	1	289.00	290.50	6.1	11,225	0.05%
2023/12/01	1	303.50	0	0.00	302.50	1	11,216	0.01%
2023/11/30	0	0.00	1	307.50	308.00	-1	11,223	-0.01%
2023/11/29	2	304.00	1	301.00	301.00	1	11,179	0.01%
2023/11/28	1	300.00	0.7	300.71	300.50	0.3	11,199	0.00%
2023/11/27	1.6	311.06	1.3	300.38	298.00	0.3	11,295	0.00%
2023/11/24	2.1	322.46	1.1	323.91	322.50	1	11,225	0.01%
2023/11/22	0	0.00	1	325.50	327.00	-1	11,240	-0.01%
2023/11/21	2	331.25	5	331.90	327.00	-3	11,394	-0.03%
2023/11/20	15.2	329.40	16	327.63	329.50	-0.8	11,601	-0.01%
2023/11/17	1.1	318.36	0	0.00	318.00	1.1	11,533	0.01%
2023/11/16	1.2	314.12	1.1	316.82	316.00	0.1	11,591	0.00%
2023/11/15	7.6	327.46	5.5	320.86	313.50	2.1	11,587	0.02%
2023/11/14	4.5	325.34	7	327.79	325.00	-2.5	11,556	-0.02%
2023/11/13	7	317.43	6	317.75	318.50	1	11,586	0.01%
2023/11/10	2	314.00	3	317.50	314.50	-1	11,647	-0.01%
2023/11/09	1.3	317.33	2	317.25	316.50	-0.7	11,745	-0.01%
2023/11/08	5.2	316.72	3	313.33	313.00	2.2	11,836	0.02%
2023/11/07	2	310.25	2	313.00	311.00	0	11,949	0.00%
2023/11/06	24.5	310.82	25	312.44	315.00	-0.5	12,182	0.00%
2023/11/03	2	298.00	2	300.75	297.00	0	12,505	0.00%
2023/11/02	3	294.00	5	297.60	299.50	-2	12,747	-0.02%
2023/11/01	9	285.94	9	286.00	285.50	0	13,055	0.00%
2023/10/31	4.2	301.03	3.2	293.92	283.50	1	13,293	0.01%
2023/10/30	6	301.83	6	301.33	298.50	0	13,521	0.00%
2023/10/27	10	301.05	11	301.68	296.50	-1	13,680	-0.01%
2023/10/26	16	303.06	14	303.18	301.50	2	13,925	0.01%
2023/10/25	10	317.70	10	316.05	313.00	0	14,064	0.00%
2023/10/24	19	302.89	20	309.08	318.00	-1	14,224	-0.01%
2023/10/23	2	303.50	3	297.33	297.00	-1	14,195	-0.01%
2023/10/20	3	304.17	3	304.17	308.50	0	14,432	0.00%
2023/10/19	2	300.00	2	294.25	299.00	0	14,621	0.00%
2023/10/18	1	303.50	1	301.25	294.00	0	14,918	0.00%
2023/10/17	4.7	323.36	2.1	327.31	319.50	2.6	15,011	0.02%
2023/10/16	5.4	325.58	6.1	325.46	325.50	-0.7	15,049	0.00%
2023/10/13	1.1	334.27	5.1	339.27	337.00	-4	15,194	-0.03%
2023/10/12	2	345.59	1	342.00	342.00	1	15,286	0.01%
2023/10/11	6.1	352.62	6.1	339.41	336.50	0	15,413	0.00%
2023/10/06	2	347.75	2	348.25	348.50	0	15,690	0.00%
2023/10/05	7.2	347.82	6	346.83	344.00	1.2	15,923	0.01%
2023/10/04	2	333.00	2	338.25	345.00	0	15,976	0.00%
2023/10/03	2	343.50	2	340.00	340.00	0	15,965	0.00%
2023/10/02	17	346.53	17	345.97	342.50	0	16,091	0.00%
2023/09/28	7	330.79	7.4	337.46	341.00	-0.4	16,017	0.00%
2023/09/27	20	319.37	18.1	313.60	321.00	2	15,898	0.01%
2023/09/26	16	317.41	25.1	314.45	313.50	-9.1	15,995	-0.06%
2023/09/25	15	300.63	15	300.37	297.00	0	16,091	0.00%
2023/09/22	3	294.50	2.5	284.65	297.50	0.5	16,369	0.00%
2023/09/21	11.5	276.39	12	277.00	280.00	-0.5	16,169	0.00%
2023/09/20	2.2	287.60	3	284.83	281.00	-0.9	16,119	-0.01%
2023/09/19	1	288.50	2	281.00	278.00	-1	16,033	-0.01%
2023/09/18	6.1	301.28	2	296.50	293.50	4.1	15,942	0.03%
2023/09/15	0.1	319.50	0	0.00	320.00	0.1	15,953	0.00%
2023/09/14	0.7	314.90	3	316.33	318.00	-2.4	16,122	-0.01%
2023/09/13	4.4	302.50	5.1	301.23	304.00	-0.7	16,333	0.00%
2023/09/12	5	305.70	2	306.50	306.00	3	16,622	0.02%
2023/09/11	1.8	311.07	1.2	322.28	311.50	0.7	16,910	0.00%
2023/09/08	4.5	342.17	3.4	339.05	337.00	1.1	16,934	0.01%
2023/09/07	0.3	339.06	0	0.00	342.00	0.3	17,183	0.00%
2023/09/06	4.3	343.90	9.5	341.87	343.50	-5.2	17,207	-0.03%
2023/09/05	1.5	328.47	2	326.25	330.50	-0.5	17,309	0.00%
2023/09/04	2	329.75	4	327.38	328.50	-2	17,401	-0.01%
2023/09/01	4.1	327.80	2	330.00	329.00	2.1	17,523	0.01%
2023/08/31	11.5	331.04	10	327.55	334.50	1.5	17,651	0.01%
2023/08/30	1.5	339.99	2	346.50	335.50	-0.5	17,734	0.00%
2023/08/29	8.1	339.29	3	337.67	335.00	5.1	17,933	0.03%
2023/08/28	2	351.25	1	346.00	338.50	1	18,015	0.01%
2023/08/25	9	357.17	4	357.88	354.00	5	18,063	0.03%
2023/08/24	5	377.40	18	385.00	387.00	-13	17,950	-0.07%
2023/08/23	1	358.00	2	365.00	356.00	-1	17,909	-0.01%
2023/08/22	5	355.80	2	362.75	350.50	3	18,218	0.02%
2023/08/21	16.2	352.65	14	348.18	353.50	2.2	18,518	0.01%
2023/08/18	18	350.83	13	356.15	352.00	5	18,472	0.03%
2023/08/17	15	353.67	21	355.31	363.00	-6	18,342	-0.03%
2023/08/16	20	346.65	16	349.50	350.00	4	18,270	0.02%
2023/08/15	11	340.77	11	342.64	343.50	0	18,323	0.00%
2023/08/14	15	319.13	16	320.13	319.00	-1	18,425	-0.01%
2023/08/11	33	316.73	39	316.68	321.00	-6	18,409	-0.03%
2023/08/10	8	315.69	1	328.50	314.50	7	18,368	0.04%
2023/08/09	20	362.38	15	361.17	349.00	5	18,241	0.03%
2023/08/08	11	353.23	17	355.88	358.00	-6	17,976	-0.03%
2023/08/07	29	351.38	29	353.76	349.50	0	17,883	0.00%
2023/08/04	18.4	331.88	16	333.63	338.00	2.4	17,657	0.01%
2023/08/02	9.7	316.15	15	321.13	315.50	-5.4	17,537	-0.03%
2023/08/01	8.4	320.71	6	319.67	328.00	2.4	17,424	0.01%
2023/07/31	22.2	338.64	17	335.91	322.00	5.2	17,773	0.03%
2023/07/28	7.2	342.45	7.3	340.88	352.00	-0.1	17,986	0.00%
2023/07/27	6.6	350.66	6.5	351.23	340.00	0.1	17,903	0.00%
2023/07/26	4.5	342.31	4	345.25	343.50	0.5	17,910	0.00%
2023/07/25	6	353.19	8	354.06	340.50	-2	17,963	-0.01%
2023/07/24	7	346.79	2.3	350.54	344.00	4.7	17,926	0.03%
2023/07/21	3	324.17	4	324.75	339.00	-1	17,679	-0.01%
2023/07/20	5	303.70	7	305.21	308.50	-2	17,321	-0.01%
2023/07/19	4	291.68	5	293.30	291.50	-1	17,096	-0.01%
2023/07/18	8	291.38	6	289.00	293.00	2	17,121	0.01%
2023/07/17	14	285.50	13	283.19	285.00	1	17,009	0.01%
2023/07/14	3	291.17	3	290.17	293.50	0	16,859	0.00%
2023/07/13	8	297.29	9	302.78	288.00	-1	16,774	-0.01%
2023/07/12	4	287.25	4	290.38	287.50	0	16,420	0.00%
2023/07/11	7	284.43	11	282.68	283.50	-4	16,252	-0.02%
2023/07/10	3	276.33	0	0.00	273.00	3	16,127	0.02%
2023/07/07	11	274.18	9	272.11	270.00	2	16,187	0.01%
2023/07/06	6	275.75	5	274.70	273.50	1	16,032	0.01%
2023/07/05	17	283.06	18	282.78	280.50	-1	15,958	-0.01%
2023/07/04	20	290.88	17	291.32	292.00	3	15,805	0.02%
2023/07/03	3	286.67	2	291.25	293.00	1	15,627	0.01%
2023/06/30	12	252.46	14	257.25	271.00	-2	15,257	-0.01%
2023/06/29	1	243.00	1	244.50	246.50	0	14,969	0.00%
2023/06/28	1	243.50	2	242.50	241.50	-1	15,263	-0.01%
2023/06/27	10	235.25	10	237.35	235.00	0	15,506	0.00%
2023/06/26	1	250.50	0	0.00	250.00	1	15,806	0.01%
2023/06/21	4	250.38	1	252.50	249.50	3	15,760	0.02%
2023/06/20	7	252.00	6	252.33	252.00	1	16,021	0.01%
2023/06/19	20	252.95	20	254.35	254.50	0	16,419	0.00%
2023/06/16	12	245.00	18	244.28	247.00	-6	16,302	-0.04%
2023/06/15	2	232.75	9	232.89	237.00	-7	16,089	-0.04%
2023/06/14	6	218.00	3	221.17	224.00	3	15,750	0.02%
2023/06/13	15	217.23	10.5	217.31	219.50	4.5	15,654	0.03%
2023/06/12	5	207.20	3	206.50	205.50	2	15,370	0.01%
2023/06/09	3.2	209.91	7	210.43	209.50	-3.8	15,293	-0.02%
2023/06/08	1.2	200.24	0	0.00	200.50	1.2	15,073	0.01%
2023/06/07	1.2	207.37	0	209.50	208.00	1.1	14,973	0.01%
2023/06/06	2	203.25	5	204.10	203.50	-3	14,812	-0.02%
2023/06/05	5	195.89	3	197.83	200.00	2	14,614	0.01%
2023/06/02	3	204.00	1	205.50	202.00	2	14,364	0.01%
2023/06/01	11	204.18	12	203.75	207.00	-1	14,049	-0.01%
2023/05/31	4	199.00	2	197.25	197.50	2	13,851	0.01%
2023/05/30	1.4	202.69	0.7	202.43	201.50	0.7	13,707	0.00%
2023/05/29	11.2	210.23	6	207.25	206.00	5.2	13,717	0.04%
2023/05/26	7.8	201.46	11	205.36	208.00	-3.2	13,795	-0.02%
2023/05/25	9.2	196.98	9	199.61	197.50	0.2	13,401	0.00%
2023/05/24	1	185.50	0	0.00	187.00	1	12,993	0.01%
2023/05/22	6.1	181.44	3	180.00	182.50	3.1	12,861	0.02%
2023/05/19	0.1	182.00	0	0.00	184.00	0.1	12,758	0.00%
2023/05/18	4	182.38	5.1	185.03	186.00	-1.1	12,576	-0.01%
2023/05/17	1	179.50	2	178.25	178.00	-1	12,319	-0.01%
2023/05/16	3	175.50	12	176.79	175.50	-9	12,170	-0.07%
2023/05/15	1	171.50	1	170.50	171.00	0	11,977	0.00%
2023/05/12	0	0.00	1	171.00	177.50	-1	11,896	-0.01%
2023/05/11	14	178.50	4	177.49	174.50	10	11,760	0.08%
2023/05/10	7	177.57	6	179.92	178.50	1	11,609	0.01%
2023/05/09	3	183.33	3	180.51	183.00	0	11,432	0.00%
2023/05/08	4	183.13	4	181.50	181.50	0	11,312	0.00%
2023/05/05	6	178.75	7	179.15	181.00	-1	11,073	-0.01%
2023/05/04	5	169.10	7.1	172.40	175.50	-2.1	10,617	-0.02%
2023/05/03	3	165.00	6	164.67	163.00	-3	10,134	-0.03%
2023/05/02	4	163.38	3.2	160.47	166.00	0.8	10,026	0.01%
2023/04/28	14	152.54	14.1	153.77	157.50	-0.1	9,717	0.00%
2023/04/27	4	151.63	4.2	151.45	153.50	-0.2	9,459	0.00%
2023/04/26	0	0.00	0	145.50	146.00	0	9,136	0.00%
2023/04/25	0	139.50	0	140.00	141.50	0	9,007	0.00%
2023/04/24	1.2	143.87	1	146.50	144.00	0.2	8,916	0.00%
2023/04/21	0.2	141.67	0	0.00	143.00	0.2	8,814	0.00%
2023/04/20	1.1	146.90	4	145.13	147.50	-3	8,651	-0.03%
2023/04/18	3	157.28	3	153.00	152.50	0	8,516	0.00%
2023/04/17	0	0.00	0.1	158.00	156.00	-0.1	8,347	0.00%
2023/04/14	1.1	154.00	2.2	152.73	153.00	-1.2	8,208	-0.01%
2023/04/13	0.1	150.00	2	150.25	149.50	-1.9	8,043	-0.02%
2023/04/12	1.2	155.25	0.1	156.00	154.50	1.1	7,957	0.01%
2023/04/11	0	0.00	1.3	151.27	149.50	-1.3	7,732	-0.02%
2023/04/10	5.2	146.96	1	143.50	148.50	4.2	7,604	0.06%
2023/04/06	0.1	141.58	0	0.00	142.00	0.1	7,388	0.00%
2023/03/31	5	141.40	3	140.83	141.00	2	7,282	0.03%
2023/03/30	4	142.88	13	142.46	142.00	-9	7,269	-0.12%
2023/03/29	34	143.35	24	142.96	142.50	10	7,205	0.14%
2023/03/28	10	141.95	13	142.31	142.00	-3	6,912	-0.04%
2023/03/27	28	147.48	27	150.52	148.50	1	6,662	0.02%
2023/03/24	1	137.50	3.2	139.31	142.50	-2.2	6,298	-0.03%
2023/03/23	9	139.22	7	138.64	138.50	2	6,175	0.03%
2023/03/22	20.1	129.81	21	131.50	136.50	-0.9	5,757	-0.02%
2023/03/21	0	0.00	19.7	123.47	126.50	-19.7	5,149	-0.38%
2023/03/20	10.1	122.22	5	119.00	119.00	5.1	4,971	0.10%
2023/03/17	12	115.67	12	116.42	115.50	0	4,812	0.00%
2023/03/16	1	117.00	6	114.50	115.00	-5	4,838	-0.10%
2023/03/15	9	112.94	2	114.25	114.50	7	5,047	0.14%
2023/03/14	0.1	110.50	0	0.00	109.50	0.1	5,272	0.00%
2023/03/13	0	0.00	1	112.00	112.50	-1	5,747	-0.02%
2023/03/10	1	115.50	0	0.00	113.50	1	5,772	0.02%
2023/03/09	1	117.50	0	0.00	117.50	1	5,772	0.02%
2023/03/08	2	118.00	0	0.00	119.00	2	5,795	0.03%
2023/03/03	0.2	119.25	0	0.00	118.50	0.2	5,809	0.00%
2023/03/01	6.1	117.34	0	0.00	119.00	6.1	6,022	0.10%
2023/02/24	8	122.00	8.1	120.83	120.50	-0.1	6,042	0.00%
2023/02/14	0	0.00	1	117.50	115.50	-1	5,955	-0.02%
2023/02/10	1	116.50	0	0.00	115.50	1	5,934	0.02%
2023/02/09	0	0.00	1	117.00	116.00	-1	5,894	-0.02%
2023/02/08	0	0.00	44	113.98	115.00	-44	5,839	-0.75%
2023/02/07	2	110.50	0	0.00	110.50	2	5,763	0.03%
2023/02/03	38.4	111.54	5	112.60	112.00	33.4	5,698	0.59%
2023/02/02	3	108.17	2	109.25	112.00	1	5,683	0.02%
2023/02/01	3	104.67	2	106.75	107.50	1	5,661	0.02%
2023/01/31	1	106.00	0	0.00	106.00	1	5,633	0.02%
2023/01/17	1	107.00	0	0.00	108.50	1	5,685	0.02%
2023/01/16	1	107.00	0	0.00	107.50	1	5,740	0.02%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/09	0	0.00	17	108.94	110.50	-17	6,199	-0.27%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/04	1	113.00	0	0.00	112.00	1	6,428	0.02%
2022/12/30	5	112.00	0	0.00	112.00	5	6,705	0.07%
2022/12/29	1	110.50	1	110.50	110.00	0	6,950	0.00%
2022/12/21	2	110.00	17	109.00	109.00	-15	7,492	-0.20%
2022/12/19	1	112.00	10	111.50	112.00	-9	7,423	-0.12%
2022/12/16	1	116.00	7	115.00	115.00	-6	7,354	-0.08%
2022/12/15	6.1	116.51	0	0.00	116.50	6.1	7,274	0.08%
2022/12/13	25	115.44	1	115.50	114.00	24	7,378	0.33%
2022/12/09	1	115.00	1	114.50	115.50	0	7,331	0.00%
2022/12/08	1	112.00	1	112.50	113.50	0	7,301	0.00%
2022/12/07	45	120.11	32	122.00	112.50	13	7,291	0.18%
2022/12/06	6.1	126.41	3	127.00	124.00	3.1	7,067	0.04%
2022/12/05	2	125.00	5	123.50	127.00	-3	6,830	-0.04%
2022/12/02	1	116.50	5	116.35	115.50	-4	6,412	-0.06%
2022/12/01	0	0.00	4	114.50	114.50	-4	6,418	-0.06%
2022/11/30	1	113.00	5	113.00	113.00	-4	6,380	-0.06%
2022/11/28	2	109.75	2	109.50	111.50	0	6,341	0.00%
2022/11/24	8	111.63	6	111.67	111.00	2	6,331	0.03%
2022/11/23	0	0.00	2	109.50	110.00	-2	6,288	-0.03%
2022/11/22	2	106.50	3.4	106.89	106.00	-1.4	6,203	-0.02%
2022/11/18	3	102.67	1	104.50	102.00	2	6,164	0.03%
2022/11/15	6.2	102.88	0	0.00	102.00	6.2	6,109	0.10%
2022/11/14	2.4	104.16	0	0.00	104.50	2.4	6,180	0.04%
2022/11/11	0.1	107.50	1	111.00	110.00	-0.9	6,032	-0.02%
2022/11/09	0	0.00	3	107.50	108.00	-3	6,009	-0.05%
2022/11/08	11	109.32	1	106.00	106.00	10	6,054	0.17%
2022/11/03	0	0.00	1	106.50	106.50	-1	6,505	-0.02%
2022/10/31	0	0.00	0.2	102.50	102.00	-0.2	7,005	0.00%
2022/10/27	1	97.20	3	97.67	99.90	-2	7,025	-0.03%
2022/10/25	3	94.40	2	95.50	94.50	1	7,021	0.01%
2022/10/24	1	98.40	9	97.36	96.30	-8	7,034	-0.11%
2022/10/21	2	96.20	10	95.98	95.40	-8	7,232	-0.11%
2022/10/20	7	98.54	0	0.00	98.80	7	7,298	0.10%
2022/10/18	14	103.53	16	102.88	101.50	-2	7,728	-0.03%
2022/10/17	3	100.33	3	99.87	101.50	0	7,676	0.00%
2022/10/14	1	107.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	1	103.50	1	103.50	103.50	0	7,679	0.00%
2022/10/11	2	105.25	0	0.00	104.00	2	7,667	0.03%
2022/10/07	1	110.50	0	0.00	110.50	1	7,651	0.01%
2022/10/06	4	113.50	0	0.00	116.00	4	7,630	0.05%
2022/10/05	2	119.75	22.1	120.11	119.50	-20.1	7,570	-0.26%
2022/09/29	11	109.64	11	111.68	108.00	0	7,874	0.00%
2022/09/28	23	113.26	21	110.10	109.00	2	7,978	0.03%
2022/09/27	1	112.50	3.1	115.50	116.00	-2.1	7,948	-0.03%
2022/09/26	5	112.80	3.2	110.88	111.00	1.8	8,022	0.02%
2022/09/23	10	115.70	11.1	116.46	115.50	-1.1	8,156	-0.01%
2022/09/21	1.2	118.33	0	0.00	116.00	1.2	8,174	0.01%
2022/09/20	11	114.55	14	115.93	117.00	-3	8,159	-0.04%
2022/09/15	1	114.00	1	113.50	113.50	0	8,205	0.00%
2022/09/14	2	112.75	3	113.50	113.50	-1	8,289	-0.01%
2022/09/13	14	113.75	14	113.50	113.00	0	8,435	0.00%
2022/09/12	1	109.50	2	110.50	112.00	-1	8,485	-0.01%
2022/09/08	2	107.50	1	107.00	107.50	1	8,486	0.01%
2022/09/07	1	104.00	2.1	104.31	105.50	-1.1	8,494	-0.01%
2022/08/31	1	109.00	1.2	108.42	108.50	-0.2	8,743	0.00%
2022/08/29	6.1	108.25	7	108.57	108.00	-0.9	8,954	-0.01%
2022/08/26	5	113.50	6	113.00	113.00	-1	8,986	-0.01%
2022/08/25	1	112.50	0	0.00	112.00	1	8,989	0.01%
2022/08/24	0	0.00	1	117.50	117.00	-1	8,989	-0.01%
2022/08/23	3	117.00	3.1	117.52	117.50	-0.1	9,067	0.00%
2022/08/22	0	0.00	1	118.00	117.00	-1	9,174	-0.01%
2022/08/19	9	117.61	6	119.33	117.00	3	9,415	0.03%
2022/08/18	3	119.00	1	120.00	119.50	2	9,735	0.02%
2022/08/17	0	118.50	0	0.00	119.00	0	10,238	0.00%
2022/08/16	13	120.73	7	120.07	119.00	6	10,639	0.06%
2022/08/15	2	118.25	3	119.00	119.50	-1	10,651	-0.01%
2022/08/12	1	116.00	2.1	116.05	117.50	-1.1	10,695	-0.01%
2022/08/11	3.1	113.66	2	114.50	114.50	1.1	10,707	0.01%
2022/08/10	6.1	115.14	2	112.50	112.50	4.1	10,693	0.04%
2022/08/09	4	117.38	7.1	119.08	119.00	-3.1	10,339	-0.03%
2022/08/08	1.2	114.26	8	116.69	118.00	-6.8	10,169	-0.07%
2022/08/04	5.1	113.98	0	0.00	113.00	5.1	9,857	0.05%
2022/08/03	5.1	114.51	5	115.00	115.00	0.1	9,804	0.00%
2022/08/01	2	116.00	1	115.50	115.50	1	9,904	0.01%
2022/07/29	5	118.50	5	118.00	118.00	0	9,828	0.00%
2022/07/28	15	115.33	20	117.08	117.00	-5	9,825	-0.05%
2022/07/27	2	114.00	1	115.50	116.00	1	9,627	0.01%
2022/07/26	5	113.00	8	114.00	114.00	-3	9,545	-0.03%
2022/07/25	0	112.50	7.1	108.37	112.50	-7.1	9,366	-0.08%
2022/07/22	4	103.88	3	104.50	104.50	1	9,081	0.01%
2022/07/21	3	104.17	0	0.00	105.50	3	9,142	0.03%
2022/07/20	3	106.33	1	105.00	105.00	2	9,118	0.02%
2022/07/19	3	102.00	4.1	103.78	105.00	-1.1	9,191	-0.01%
2022/07/18	2	103.00	1.1	103.64	104.00	0.9	9,222	0.01%
2022/07/14	5	99.40	5.1	100.49	101.00	-0.1	9,371	0.00%
2022/07/13	12.1	98.80	12.1	96.91	96.80	0	9,530	0.00%
2022/07/12	1.1	96.00	0	0.00	96.00	1.1	9,385	0.01%
2022/07/11	9	97.81	12	98.63	98.40	-3	9,361	-0.03%
2022/07/08	3	93.33	3.1	96.10	96.10	-0.1	9,174	0.00%
2022/07/07	3	86.70	3.1	86.83	87.40	-0.1	9,072	0.00%
2022/07/05	0.1	84.90	0.1	87.20	87.20	0.1	9,052	0.00%
2022/07/04	1	85.90	2	86.85	85.30	-1	9,143	-0.01%
2022/07/01	3.1	89.13	3	88.17	86.90	0.1	9,169	0.00%
2022/06/30	2	94.25	3	94.10	93.10	-1	9,079	-0.01%
2022/06/29	1.1	97.08	2	97.50	97.10	-0.9	9,182	-0.01%
2022/06/28	1.2	98.53	1	101.00	98.60	0.2	9,461	0.00%
2022/06/27	2	98.35	3	99.23	99.90	-1	10,427	-0.01%
2022/06/24	1.2	95.28	2	95.40	95.40	-0.8	10,640	-0.01%
2022/06/23	1	93.20	1	93.30	93.90	0	10,989	0.00%
2022/06/22	2	94.90	2	93.80	92.60	0	11,371	0.00%
2022/06/21	5	97.76	4	96.40	98.10	1	11,436	0.01%
2022/06/20	3	99.93	1	101.50	98.00	2	11,817	0.02%
2022/06/17	1	104.00	1	102.50	103.00	0	12,397	0.00%
2022/06/16	4	108.63	6	106.67	103.50	-2	12,956	-0.02%
2022/06/15	2	106.50	5	107.10	106.00	-3	13,337	-0.02%
2022/06/14	2	108.25	0	0.00	108.00	2	13,563	0.01%
2022/06/13	1	104.50	0	0.00	106.00	1	13,810	0.01%
2022/06/09	3	105.83	1	105.00	105.00	2	14,408	0.01%
2022/06/08	2	107.75	1	107.50	107.50	1	14,810	0.01%
2022/06/07	2	106.25	2	108.00	108.00	0	15,523	0.00%
2022/06/06	0	0.00	5	111.00	111.00	-5	15,767	-0.03%
2022/06/02	11	113.91	10	112.00	112.00	1	16,055	0.01%
2022/06/01	1	113.50	1	112.50	112.50	0	16,225	0.00%
2022/05/31	0	0.00	7	112.71	113.00	-7	16,439	-0.04%
2022/05/30	3	114.67	2	115.00	114.50	1	16,554	0.01%
2022/05/27	10	116.40	4	113.50	113.50	6	16,680	0.04%
2022/05/26	16	118.09	13	118.19	117.00	3	16,551	0.02%
2022/05/25	19	116.95	20.6	116.82	118.00	-1.6	16,330	-0.01%
2022/05/24	13	113.00	14	111.29	109.00	-1	16,110	-0.01%
2022/05/23	0	0.00	1	110.50	112.00	-1	16,307	-0.01%
2022/05/20	1	109.50	1	111.50	109.50	0	16,605	0.00%
2022/05/19	1	109.50	2	107.00	111.00	-1	16,725	-0.01%
2022/05/18	3	109.00	3	109.33	109.00	0	17,036	0.00%
2022/05/17	1	105.50	0	0.00	105.00	1	17,376	0.01%
2022/05/16	2	105.50	1	104.50	104.50	1	17,465	0.01%
2022/05/13	1	104.00	1	105.00	105.00	0	17,601	0.00%
2022/05/11	4	104.25	3	103.50	103.50	1	18,072	0.01%
2022/05/05	0	0.00	1	107.50	108.00	-1	18,938	-0.01%
2022/05/04	1	106.00	1	105.00	105.00	0	19,012	0.00%
2022/05/03	1	106.50	2	107.00	106.00	-1	19,277	-0.01%
2022/04/29	3	106.67	4	105.75	104.50	-1	19,729	-0.01%
2022/04/28	2	102.75	1	103.50	103.50	1	20,507	0.00%
2022/04/27	3	102.67	11	100.27	104.00	-8	21,072	-0.04%
2022/04/26	7	104.71	1	106.00	103.00	6	21,428	0.03%
2022/04/25	2	104.75	1	105.00	105.00	1	21,669	0.00%
2022/04/22	3	108.83	3	108.50	107.00	0	21,647	0.00%
2022/04/21	5	111.80	6	112.58	113.50	-1	21,616	0.00%
2022/04/20	3	108.67	1	107.50	107.50	2	21,379	0.01%
2022/04/19	3	107.00	4	107.00	106.00	-1	21,257	0.00%
2022/04/18	0	0.00	19	105.00	103.50	-19	20,999	-0.09%
2022/04/15	21	105.50	1	105.00	104.50	20	20,972	0.10%
2022/04/14	1	108.50	22	107.07	108.00	-21	20,931	-0.10%
2022/04/13	2.1	105.48	0	0.00	105.50	2.1	20,946	0.01%
2022/04/12	20.1	105.73	19	109.05	105.50	1.1	20,977	0.01%
2022/04/11	14	107.50	15	106.60	106.50	-1	20,947	0.00%
2022/04/08	25	112.60	23	113.26	112.00	2	20,789	0.01%
2022/04/07	41	115.05	40	114.60	111.00	1	20,651	0.00%
2022/04/06	1	113.00	1	112.50	113.00	0	20,526	0.00%
2022/04/01	15	114.33	13	114.00	114.50	2	20,440	0.01%
2022/03/31	40	118.34	17	118.35	116.50	23	20,269	0.11%
2022/03/30	23	119.65	22	120.05	117.00	1	19,995	0.01%
2022/03/29	15	118.07	15	118.03	116.50	0	19,004	0.00%
2022/03/28	1	117.00	6	117.67	119.00	-5	18,706	-0.03%
2022/03/25	6	114.00	21	115.55	117.00	-15	18,350	-0.08%
2022/03/24	14.4	112.54	4	111.63	111.50	10.4	17,934	0.06%
2022/03/23	8	116.81	0	0.00	115.00	8	17,788	0.04%
2022/03/22	41	115.71	40	115.20	118.00	1	17,269	0.01%
2022/03/21	11	110.64	14	111.54	112.50	-3	16,587	-0.02%
2022/03/18	38	109.79	20	109.45	110.00	18	15,987	0.11%
2022/03/17	5	106.00	15	105.97	106.50	-10	15,551	-0.06%
2022/03/16	12	106.88	12	106.46	106.00	0	15,400	0.00%
2022/03/15	11.1	109.97	4	108.88	106.00	7.1	15,788	0.04%
2022/03/14	6	119.42	8.4	117.31	117.00	-2.4	15,461	-0.02%
2022/03/11	7	123.00	5	121.90	122.50	2	15,218	0.01%
2022/03/10	44	120.88	35	118.66	119.50	9	14,819	0.06%
2022/03/09	32	113.45	28	114.61	116.00	4	14,134	0.03%
2022/03/08	10.4	106.86	22	108.18	105.50	-11.6	13,742	-0.08%
2022/03/07	5.1	107.96	5	108.40	105.50	0.1	13,508	0.00%
2022/03/04	10	114.65	20	113.35	113.00	-10	13,440	-0.07%
2022/03/03	0	0.00	3	111.67	112.00	-3	13,288	-0.02%
2022/03/02	3	111.00	1	108.50	108.50	2	13,178	0.02%
2022/03/01	4	110.50	2	111.50	111.00	2	13,077	0.02%
2022/02/25	27	114.61	25	110.92	110.00	2	13,177	0.02%
2022/02/24	9	113.83	9	113.00	113.00	0	13,279	0.00%
2022/02/23	41	115.21	44	114.02	114.50	-3	13,465	-0.02%
2022/02/22	9	110.89	8	110.69	110.00	1	13,330	0.01%
2022/02/21	11	112.00	9	110.72	110.00	2	13,121	0.02%
2022/02/18	12	110.88	15	113.50	114.00	-3	12,934	-0.02%
2022/02/17	18	109.44	14	112.57	112.50	4	12,625	0.03%
2022/02/16	3	103.67	0	0.00	103.00	3	12,365	0.02%
2022/02/15	12	106.58	22	102.57	103.00	-10	12,811	-0.08%
2022/02/14	30	105.70	25	106.44	105.50	5	13,044	0.04%
2022/02/11	14	107.11	15	106.50	106.00	-1	13,289	-0.01%
2022/02/10	2	105.00	4	104.00	104.00	-2	13,683	-0.01%
2022/02/09	44	102.92	45	104.52	106.00	-1	13,551	-0.01%
2022/02/08	30	98.23	32	99.86	101.50	-2	13,291	-0.02%
2022/02/07	29	93.34	27	95.23	95.40	2	12,990	0.02%
2022/01/26	16	91.80	16	92.13	92.80	0	12,748	0.00%
2022/01/25	9	95.39	13	92.92	92.30	-4	12,853	-0.03%
2022/01/24	16	96.73	9	97.10	95.00	7	12,721	0.06%
2022/01/21	34	99.32	35	99.54	99.20	-1	12,384	-0.01%
2022/01/20	42	96.29	38.1	97.11	98.00	3.9	11,863	0.03%
2022/01/19	5	93.46	15	94.30	95.70	-10	11,540	-0.09%
2022/01/18	9	90.20	21	91.61	91.20	-12	11,474	-0.10%
2022/01/17	0	0.00	1	89.00	89.20	-1	11,991	-0.01%
2022/01/11	1	87.00	2	88.40	86.90	-1	13,280	-0.01%
2022/01/07	2	86.90	0	0.00	86.30	2	13,285	0.02%
2022/01/06	0	0.00	1	89.00	89.50	-1	13,263	-0.01%
2022/01/05	0	0.00	1	89.80	90.20	-1	13,306	-0.01%
2022/01/04	1	89.70	6	89.40	88.80	-5	13,290	-0.04%
2022/01/03	0	0.00	3	89.67	89.00	-3	13,260	-0.02%
2021/12/30	0	0.00	7	88.33	88.20	-7	13,268	-0.05%
2021/12/29	0	0.00	1.3	88.60	88.70	-1.3	13,371	-0.01%
2021/12/28	0	0.00	1	87.90	87.70	-1	13,504	-0.01%
2021/12/27	3	87.67	0	0.00	87.50	3	13,660	0.02%
2021/12/24	0	0.00	1	87.80	87.70	-1	13,957	-0.01%
2021/12/23	10	87.86	1	88.00	87.00	9	14,098	0.06%
2021/12/22	4	86.90	0	0.00	87.10	4	14,289	0.03%
2021/12/21	1	86.00	1	85.50	86.00	0	14,801	0.00%
2021/12/20	1	85.40	2	85.20	85.10	-1	15,089	-0.01%
2021/12/16	0	0.00	4	88.73	89.20	-4	16,278	-0.02%
2021/12/15	0	0.00	1	87.00	86.70	-1	16,645	-0.01%
2021/12/14	1	86.80	1	88.00	87.00	0	16,959	0.00%
2021/12/13	4	88.03	3	88.60	89.10	1	17,018	0.01%
2021/12/10	1	87.50	0	0.00	87.80	1	16,987	0.01%
2021/12/09	45	92.09	33	91.75	88.70	12	16,870	0.07%
2021/12/08	0	0.00	7	88.76	89.30	-7	16,151	-0.04%
2021/12/07	3	89.10	7	87.74	87.60	-4	16,191	-0.02%
2021/12/06	2	88.20	0	0.00	89.20	2	16,177	0.01%
2021/12/03	4	87.85	3	87.70	87.70	1	16,217	0.01%
2021/12/02	0	0.00	2	86.70	86.00	-2	16,447	-0.01%
2021/12/01	9	88.17	5	88.46	88.50	4	16,551	0.02%
2021/11/30	7	87.81	18	88.36	88.40	-11	16,673	-0.07%
2021/11/29	4.1	83.53	3	82.90	86.50	1.1	16,724	0.01%
2021/11/26	6	85.52	6	85.20	85.40	0	16,819	0.00%
2021/11/25	3	85.73	3	85.47	85.80	0	16,717	0.00%
2021/11/24	11	88.75	9	87.77	87.30	2	16,584	0.01%
2021/11/23	6	90.47	27	89.19	89.50	-21	16,358	-0.13%
2021/11/22	21	88.72	3.1	89.68	88.40	17.9	15,994	0.11%
2021/11/19	25	87.45	23	86.55	87.60	2	15,509	0.01%
2021/11/18	16	83.91	23	83.68	83.50	-7	15,085	-0.05%
2021/11/17	7	82.80	4	82.25	82.50	3	14,939	0.02%
2021/11/16	1	81.40	2	81.70	82.00	-1	14,907	-0.01%
2021/11/15	9	81.24	1	80.70	81.20	8	14,880	0.05%
2021/11/12	31	84.36	16	85.77	81.50	15	14,743	0.10%
2021/11/11	6	88.15	23	89.61	89.40	-17	14,245	-0.12%
2021/11/10	9	87.59	11.1	88.03	88.40	-2.1	14,017	-0.01%
2021/11/09	23.1	85.47	27.1	85.36	87.50	-4	13,647	-0.03%
2021/11/08	0	0.00	4.1	80.20	80.40	-4.1	12,955	-0.03%
2021/11/05	3.1	80.46	3	80.07	80.90	0.1	13,030	0.00%
2021/11/04	1	80.10	3	80.10	80.10	-2	13,254	-0.02%
2021/11/03	2	81.20	3	80.47	81.30	-1	13,560	-0.01%
2021/11/02	17.1	82.28	0	0.00	80.20	17.1	13,624	0.13%
2021/11/01	10	82.89	6	82.40	82.20	4	13,410	0.03%
2021/10/29	20	81.19	9	82.48	82.90	11	13,341	0.08%
2021/10/28	13	82.49	8	81.78	81.00	5	13,297	0.04%
2021/10/27	4	80.78	2	82.00	82.10	2	13,022	0.02%
2021/10/26	5	81.66	1	81.90	82.10	4	12,753	0.03%
2021/10/25	12	85.08	6	84.77	84.30	6	12,388	0.05%
2021/10/22	15	82.54	21.3	82.79	85.00	-6.3	11,636	-0.05%
2021/10/21	8	78.14	8	77.75	77.30	0	10,514	0.00%
2021/10/19	0	0.00	0.2	76.00	75.60	-0.2	10,344	0.00%
2021/10/18	1	73.00	0	0.00	73.10	1	10,344	0.01%
2021/10/15	2	72.80	2	73.10	72.90	0	10,439	0.00%
2021/10/14	0	0.00	1	72.00	71.40	-1	10,632	-0.01%
2021/10/13	1	71.50	0	0.00	71.80	1	10,700	0.01%
2021/10/12	0	0.00	15	73.10	73.00	-15	10,765	-0.14%
2021/10/08	1	75.60	1	76.10	75.90	0	10,816	0.00%
2021/10/07	15	75.33	2.1	76.52	76.50	12.9	10,886	0.12%
2021/10/06	2	74.70	2	73.70	73.80	0	11,078	0.00%
2021/10/05	2	72.80	3	74.20	75.60	-1	11,232	-0.01%
2021/10/04	7	74.40	11	74.92	73.60	-4	11,267	-0.04%
2021/10/01	3	77.20	2.3	77.10	73.60	0.7	11,609	0.01%
2021/09/30	4	78.38	104	78.88	79.20	-100	11,868	-0.84%	大賣/
2021/09/29	1	78.50	4	79.53	79.00	-3	11,895	-0.03%
2021/09/28	104	79.90	61	80.49	79.80	43	11,976	0.36%	大買/
2021/09/27	39	84.33	43.3	84.36	84.30	-4.3	11,730	-0.04%
2021/09/24	62.1	83.99	9.3	84.04	83.70	52.9	11,591	0.46%
2021/09/23	1	82.80	16.1	81.11	83.30	-15.1	11,156	-0.14%
2021/09/22	70.3	79.40	62.6	79.43	79.80	7.7	10,860	0.07%
2021/09/17	5.4	78.11	11	78.40	78.80	-5.6	10,794	-0.05%
2021/09/16	0	0.00	1	75.90	76.30	-1	10,785	-0.01%
2021/09/14	0	0.00	1	74.70	74.70	-1	11,581	-0.01%
2021/09/13	39	74.73	0	0.00	74.30	39	12,616	0.31%
2021/09/10	2	75.00	2	76.20	75.30	0	13,771	0.00%
2021/09/09	0.1	74.70	0	0.00	75.10	0.1	14,436	0.00%
2021/09/08	3.1	75.06	3	74.70	73.50	0.1	14,454	0.00%
2021/09/07	8.2	76.63	33	76.25	76.60	-24.9	14,388	-0.17%
2021/09/06	3	76.37	13	76.51	76.40	-10	14,153	-0.07%
2021/09/03	14	75.66	2	75.65	75.30	12	14,045	0.09%
2021/09/02	2.2	74.67	5	74.58	74.90	-2.8	14,085	-0.02%
2021/09/01	9	72.74	8.1	72.58	73.10	0.9	14,587	0.01%
2021/08/30	2	68.55	0	0.00	69.70	2	15,755	0.01%
2021/08/26	1	70.10	0	0.00	69.80	1	15,894	0.01%
2021/08/25	1	69.90	2	70.45	70.50	-1	16,004	-0.01%
2021/08/24	4	69.93	0	0.00	69.80	4	16,100	0.02%
2021/08/23	1	71.70	2	72.25	72.40	-1	16,291	-0.01%
2021/08/20	1	71.20	3	71.00	70.90	-2	16,409	-0.01%
2021/08/19	3	70.93	3	71.33	69.80	0	16,604	0.00%
2021/08/18	5	69.56	16	68.49	70.70	-11	16,603	-0.07%
2021/08/16	0	0.00	13	68.55	69.50	-13	16,721	-0.08%
2021/08/13	2	71.10	10	71.65	71.00	-8	16,674	-0.05%
2021/08/12	13	72.51	1	73.10	72.50	12	16,647	0.07%
2021/08/11	1.1	72.21	1	73.80	72.30	0.1	16,658	0.00%
2021/08/10	6	73.42	2	72.70	73.00	4	16,637	0.02%
2021/08/09	0.2	76.80	15	77.40	76.80	-14.8	16,444	-0.09%
2021/08/06	0	0.00	15	78.47	79.40	-15	16,208	-0.09%
2021/08/05	15.1	76.34	1	76.40	76.80	14.1	16,215	0.09%
2021/08/04	2.2	78.17	7	78.27	77.80	-4.8	16,376	-0.03%
2021/08/03	0	0.00	6	77.47	77.70	-6	16,493	-0.04%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/30	6	74.25	1	74.00	75.20	5	16,684	0.03%
2021/07/29	0.2	74.90	0	0.00	74.90	0.2	16,839	0.00%
2021/07/28	1	74.60	2	74.65	74.80	-1	17,040	-0.01%
2021/07/27	6	75.08	1	76.40	75.10	5	17,077	0.03%
2021/07/26	1	76.10	1	75.70	75.60	0	17,193	0.00%
2021/07/23	4	75.13	1	75.40	74.80	3	17,292	0.02%
2021/07/22	1	75.30	1	75.80	75.00	0	17,352	0.00%
2021/07/21	5	75.88	2.4	76.10	74.60	2.6	17,580	0.01%
2021/07/20	5	74.78	8	74.96	75.30	-3	17,663	-0.02%
2021/07/19	3	78.00	2	78.10	77.70	1	17,492	0.01%
2021/07/16	5	79.68	8	79.76	79.30	-3	17,445	-0.02%
2021/07/15	4	79.13	7	79.57	79.10	-3	17,289	-0.02%
2021/07/14	8	80.54	11	80.54	80.50	-3	17,237	-0.02%
2021/07/13	8	81.66	13	80.62	79.80	-5	17,153	-0.03%
2021/07/12	13	78.96	33	78.21	79.00	-20	16,887	-0.12%
2021/07/09	8	80.70	6	81.20	80.40	2	16,634	0.01%
2021/07/08	36	83.44	12.1	83.01	82.70	23.9	16,545	0.14%
2021/07/07	27	80.21	48.1	81.66	82.10	-21.1	16,131	-0.13%
2021/07/06	13	77.82	10	77.90	77.60	3	15,659	0.02%
2021/07/05	10	80.75	5	79.28	79.00	5	15,786	0.03%
2021/07/02	20	77.80	13	78.46	78.70	7	15,915	0.04%
2021/07/01	10	80.65	1	81.20	79.50	9	15,787	0.06%
2021/06/30	20	80.59	2	80.00	80.70	18	15,668	0.11%
2021/06/29	7	82.79	7	80.33	81.00	0	15,594	0.00%
2021/06/28	14	82.40	10	81.47	81.10	4	15,419	0.03%
2021/06/25	14	81.00	14	80.81	80.70	0	15,092	0.00%
2021/06/24	9	83.94	4	84.43	82.30	5	14,843	0.03%
2021/06/23	9	82.14	1	81.70	82.00	8	14,480	0.06%
2021/06/22	14	84.23	22	83.96	82.00	-8	14,077	-0.06%
2021/06/21	45	78.40	56.1	79.12	82.00	-11.1	13,136	-0.08%
2021/06/18	19	74.60	37.2	74.94	77.20	-18.2	12,122	-0.15%
2021/06/17	0	0.00	2	70.30	70.70	-2	11,358	-0.02%
2021/06/16	3	70.73	1	70.60	69.90	2	11,289	0.02%
2021/06/15	13	70.44	14	70.83	70.90	-1	11,253	-0.01%
2021/06/11	6.2	71.57	7	71.40	70.30	-0.8	11,191	-0.01%
2021/06/10	19	71.21	13	71.65	71.60	6	11,122	0.05%
2021/06/09	33.1	72.61	8	72.33	71.10	25.1	10,849	0.23%
2021/06/08	17	75.62	35	76.51	75.20	-18	10,195	-0.18%
2021/06/07	7	73.54	8	73.34	72.00	-1	9,144	-0.01%
2021/06/04	3	71.27	1	70.80	70.30	2	8,890	0.02%
2021/06/03	0	0.00	2	72.00	72.70	-2	8,864	-0.02%
2021/06/02	0	0.00	16	71.97	71.60	-16	8,812	-0.18%
2021/06/01	12	72.53	7	72.73	72.40	5	8,693	0.06%
2021/05/31	3	73.03	19	72.79	73.40	-16	8,592	-0.19%
2021/05/28	10	71.65	24	71.28	71.60	-14	8,360	-0.17%
2021/05/27	16	70.81	17	69.74	70.30	-1	8,232	-0.01%
2021/05/26	8	68.15	1	68.70	68.60	7	8,139	0.09%
2021/05/25	1	68.00	1	68.50	68.00	0	8,104	0.00%
2021/05/24	10	65.90	1	66.30	66.70	9	7,970	0.11%
2021/05/21	2	63.40	2	63.50	64.90	0	7,908	0.00%
2021/05/20	0	0.00	1	62.10	60.90	-1	7,816	-0.01%
2021/05/19	1.1	61.63	1	61.40	62.20	0.1	7,825	0.00%
2021/05/18	1	60.30	1	60.90	61.70	0	7,774	0.00%
2021/05/17	2	59.20	1	58.40	57.00	1	7,724	0.01%
2021/05/14	1	59.00	0	0.00	60.30	1	7,623	0.01%
2021/05/13	0	0.00	5	56.10	58.30	-5	7,523	-0.07%
2021/05/12	4	59.15	2	59.75	57.60	2	7,390	0.03%
2021/05/11	10	64.87	2	67.20	63.80	8	7,200	0.11%
2021/05/10	2	69.20	0	0.00	69.20	2	7,016	0.03%
2021/05/07	7	69.34	7	71.00	69.90	0	6,945	0.00%
2021/05/06	6	69.83	5	70.20	69.30	1	6,817	0.01%
2021/05/05	0	0.00	3	70.73	69.20	-3	6,649	-0.05%
2021/05/04	4	67.28	0	0.00	67.60	4	6,458	0.06%
2021/05/03	13	70.81	1	71.40	68.10	12	6,366	0.19%
2021/04/29	6	70.75	0	0.00	71.20	6	6,258	0.10%
2021/04/28	6	69.90	12	70.97	71.70	-6	6,246	-0.10%
2021/04/27	7	71.79	6	71.80	70.50	1	6,318	0.02%
2021/04/26	0	0.00	10	69.19	69.60	-10	6,166	-0.16%
2021/04/23	0	0.00	1	66.70	66.60	-1	6,249	-0.02%
2021/04/22	2	67.35	2	68.30	66.60	0	6,534	0.00%
2021/04/21	2	69.10	1	69.30	69.10	1	7,234	0.01%
2021/04/20	0	0.00	4	70.23	69.90	-4	7,608	-0.05%
2021/04/19	5	68.20	2	69.05	69.20	3	7,852	0.04%
2021/04/16	0.2	68.00	0	0.00	68.40	0.2	7,881	0.00%
2021/04/15	2	68.50	0	0.00	68.30	2	8,132	0.02%
2021/04/14	3	68.43	2	68.80	67.80	1	8,175	0.01%
2021/04/13	1	70.10	0	0.00	69.10	1	8,190	0.01%
2021/04/12	0	0.00	1	68.80	68.70	-1	8,233	-0.01%
2021/04/09	14.1	71.18	1.1	70.72	69.50	13	8,411	0.15%
2021/04/08	3	70.43	11	72.34	72.40	-8	8,130	-0.10%
2021/04/07	0	0.00	4	68.58	68.90	-4	7,746	-0.05%
2021/04/06	2	67.85	5	67.70	67.70	-3	7,634	-0.04%
2021/04/01	2.2	67.27	0	0.00	67.40	2.2	7,628	0.03%
2021/03/31	6	67.62	0	0.00	68.20	6	7,490	0.08%
2021/03/30	0	0.00	10	66.60	66.70	-10	7,394	-0.14%
2021/03/29	0	0.00	10	66.95	66.50	-10	7,363	-0.14%
2021/03/26	12	67.63	5	66.90	67.20	7	7,317	0.10%
2021/03/25	12	67.14	9	66.91	67.20	3	7,256	0.04%
2021/03/24	9	66.64	2	67.00	66.20	7	7,234	0.10%
2021/03/23	0	0.00	2	67.15	67.80	-2	7,203	-0.03%
2021/03/22	0	0.00	5.1	65.60	65.50	-5.1	7,134	-0.07%
2021/03/19	0	0.00	5	64.60	64.80	-5	7,195	-0.07%
2021/03/18	7	64.97	2	64.70	65.20	5	7,232	0.07%
2021/03/17	6	64.58	3	64.47	64.40	3	7,289	0.04%
2021/03/16	1	64.00	1	63.90	63.80	0	7,470	0.00%
2021/03/15	6	63.47	9	63.53	63.60	-3	7,609	-0.04%
2021/03/12	2	64.00	1	64.00	64.20	1	7,722	0.01%
2021/03/11	6	62.97	10	62.66	63.00	-4	7,805	-0.05%
2021/03/10	5	61.76	1	61.30	61.30	4	7,857	0.05%
2021/03/09	11	61.12	4	61.53	61.40	7	7,927	0.09%
2021/03/08	1	63.50	0	0.00	63.20	1	8,023	0.01%
2021/03/05	1	64.00	0	0.00	63.70	1	8,172	0.01%
2021/03/02	2	66.65	0	0.00	65.60	2	8,419	0.02%
2021/02/26	3	67.07	0	0.00	66.40	3	8,549	0.04%
2021/02/25	7	67.46	0	0.00	66.90	7	8,558	0.08%
2021/02/23	6	68.12	1	68.00	68.20	5	9,257	0.05%
2021/02/22	1	68.30	8	68.63	68.70	-7	9,584	-0.07%
2021/02/19	0	0.00	1	68.40	68.30	-1	9,872	-0.01%
2021/02/18	2	67.50	4	67.60	67.60	-2	10,254	-0.02%
2021/02/17	0	67.00	0	0.00	66.90	0	10,855	0.00%
2021/02/05	0	0.00	5	64.40	64.40	-5	11,866	-0.04%
2021/02/04	3	64.30	0	0.00	64.30	3	12,974	0.02%
2021/02/03	0	0.00	1	66.10	65.40	-1	13,374	-0.01%
2021/02/01	1	65.30	0	0.00	65.20	1	14,253	0.01%
2021/01/29	0	0.00	1	65.90	65.90	-1	14,457	-0.01%
2021/01/28	7	67.11	0	0.00	66.10	7	14,525	0.05%
2021/01/27	0	0.00	5	67.90	68.80	-5	14,495	-0.03%
2021/01/26	5	68.44	0	0.00	68.30	5	14,520	0.03%
2021/01/25	1	70.00	0	0.00	69.60	1	14,546	0.01%
2021/01/22	2	68.60	2	69.80	70.20	0	14,602	0.00%
2021/01/21	6	69.10	7.1	71.08	69.30	-1.1	14,671	-0.01%
2021/01/20	3	70.47	10	69.40	68.20	-7	14,673	-0.05%
2021/01/19	7	74.52	6	73.33	72.90	1	14,604	0.01%
2021/01/18	10	74.96	9	75.16	73.50	1	14,768	0.01%
2021/01/15	13	74.45	10	74.53	74.70	3	14,622	0.02%
2021/01/14	15	74.65	15	74.98	75.50	0	14,387	0.00%
2021/01/13	0	0.00	16	70.83	71.00	-16	13,677	-0.12%
2021/01/12	7	68.17	3	69.17	68.10	4	13,374	0.03%
2021/01/11	2	67.05	0	0.00	67.00	2	13,214	0.02%
2021/01/08	8	67.20	17	67.71	67.90	-9	13,389	-0.07%
2021/01/07	0	0.00	7	65.31	65.40	-7	13,648	-0.05%
2021/01/06	2	65.65	1	66.90	64.30	1	14,153	0.01%
2021/01/05	2	65.85	0	0.00	65.70	2	14,123	0.01%
2021/01/04	7	66.37	2	64.55	67.50	5	14,245	0.04%
2020/12/31	3	66.07	0	0.00	66.10	3	14,178	0.02%
2020/12/30	1	66.80	0	0.00	66.50	1	14,273	0.01%
2020/12/29	1	66.80	3	67.43	67.00	-2	14,523	-0.01%
2020/12/28	2	66.95	10	66.90	66.80	-8	14,671	-0.05%
2020/12/24	0	0.00	3	68.60	68.60	-3	15,244	-0.02%
2020/12/23	0	0.00	1	67.10	67.60	-1	15,581	-0.01%
2020/12/22	3	67.50	1	67.50	66.10	2	16,127	0.01%
2020/12/21	6	66.23	2.2	66.82	66.70	3.8	16,746	0.02%
2020/12/18	1	67.40	1	67.80	67.40	0	17,535	0.00%
2020/12/17	1	67.10	3	67.60	68.10	-2	17,866	-0.01%
2020/12/16	5	67.22	0	0.00	67.10	5	18,054	0.03%
2020/12/15	13	68.18	0	0.00	67.10	13	18,176	0.07%
2020/12/14	2	69.50	0	0.00	69.40	2	18,524	0.01%
2020/12/11	0.2	69.00	1	69.30	69.00	-0.8	18,674	0.00%
2020/12/10	6	69.62	5	69.52	69.00	1	18,797	0.01%
2020/12/09	6	71.63	2	71.35	71.40	4	18,740	0.02%
2020/12/08	16	72.21	3	72.00	72.70	13	18,731	0.07%
2020/12/07	2	71.45	0	0.00	70.70	2	18,804	0.01%
2020/12/04	2	71.55	0	0.00	71.00	2	18,833	0.01%
2020/12/03	0	0.00	10	71.70	71.90	-10	19,037	-0.05%
2020/12/02	8	72.93	1	73.90	72.20	7	19,184	0.04%
2020/12/01	7	72.76	4	72.80	72.50	3	19,539	0.02%
2020/11/30	16	74.58	3	74.30	73.90	13	19,890	0.07%
2020/11/25	3	75.03	1	75.10	74.90	2	21,382	0.01%
2020/11/24	9	76.50	1	76.60	76.50	8	21,732	0.04%
2020/11/23	2	76.10	4	76.78	77.20	-2	22,195	-0.01%
2020/11/20	27	77.65	17	77.15	76.50	10	22,460	0.04%
2020/11/19	9	76.74	14	77.27	77.00	-5	22,771	-0.02%
2020/11/18	1	75.20	6	75.55	75.60	-5	23,466	-0.02%
2020/11/17	33	74.58	24	74.34	73.90	9	24,136	0.04%
2020/11/16	21	76.58	18	77.04	77.30	3	25,310	0.01%
2020/11/13	66	76.43	54	75.99	74.90	12	25,493	0.05%
2020/11/12	32	75.38	53	75.10	77.00	-21	24,786	-0.08%
2020/11/11	23	70.18	6	70.15	70.00	17	24,383	0.07%
2020/11/10	4	71.63	15	72.19	71.80	-11	25,039	-0.04%
2020/11/09	5.2	71.64	7	72.00	71.70	-1.8	25,864	-0.01%
2020/11/06	2	71.00	5	68.74	68.00	-3	26,161	-0.01%
2020/11/05	1	69.20	1	69.00	69.00	0	26,226	0.00%
2020/11/04	3	67.30	0	0.00	68.40	3	26,856	0.01%
2020/11/03	0	0.00	8	66.85	67.30	-8	26,893	-0.03%
2020/11/02	5	66.10	11	66.35	66.10	-6	26,996	-0.02%
2020/10/30	10	67.05	8	67.52	67.30	2	27,133	0.01%
2020/10/29	2	66.15	2	67.40	68.00	0	27,175	0.00%
2020/10/28	11	68.34	10	68.24	68.10	1	27,176	0.00%
2020/10/26	4	71.30	4	71.58	70.70	0	27,195	0.00%
2020/10/23	1	69.60	2	69.45	69.60	-1	27,086	0.00%
2020/10/22	3	67.50	1	67.40	68.00	2	27,254	0.01%
2020/10/21	2	68.45	0	0.00	68.60	2	27,374	0.01%
2020/10/19	2	68.85	3	69.73	70.40	-1	28,158	0.00%
2020/10/16	4.1	69.00	2	68.40	68.10	2.1	28,794	0.01%
2020/10/15	24	70.97	18	71.30	70.00	6	29,137	0.02%
2020/10/14	6	72.95	24	71.88	74.50	-18	28,840	-0.06%
2020/10/13	10	69.60	0	0.00	69.90	10	28,733	0.03%
2020/10/12	5	69.16	3	69.63	69.80	2	29,228	0.01%
2020/10/08	0.1	68.00	1	68.20	68.00	-0.9	29,995	0.00%
2020/10/07	3	68.40	12	68.83	69.20	-9	30,206	-0.03%
2020/10/06	12	68.32	10	68.72	68.40	2	30,579	0.01%
2020/09/30	3	64.87	7	66.41	67.10	-4	31,334	-0.01%
2020/09/29	2	65.80	4	66.00	66.40	-2	31,472	-0.01%
2020/09/28	12	65.13	11	64.81	65.00	1	31,283	0.00%
2020/09/25	16	66.43	16	66.16	65.20	0	31,030	0.00%
2020/09/24	34	68.69	23	67.23	65.30	11	30,665	0.04%
2020/09/23	25	71.48	33	71.26	71.00	-8	30,315	-0.03%
2020/09/22	21	69.00	18	69.24	68.70	3	29,766	0.01%
2020/09/21	16	69.22	11	68.85	68.40	5	29,502	0.02%
2020/09/18	2	69.30	11	68.68	67.30	-9	29,308	-0.03%
2020/09/17	21	68.68	19	67.75	67.60	2	29,221	0.01%
2020/09/16	0	0.00	1	66.10	66.40	-1	28,932	0.00%
2020/09/15	0	0.00	7	66.00	65.30	-7	28,897	-0.02%
2020/09/14	0	0.00	1	64.00	64.60	-1	28,820	0.00%
2020/09/11	4	62.63	0	0.00	62.50	4	28,735	0.01%
2020/09/09	1	63.80	0	0.00	64.20	1	28,507	0.00%
2020/09/08	13	64.16	1	64.40	65.00	12	28,407	0.04%
2020/09/07	20	67.63	20	67.08	66.20	0	28,177	0.00%
2020/09/04	23	65.53	31	67.11	68.10	-8	28,119	-0.03%
2020/09/03	4	68.95	10	68.63	67.10	-6	27,748	-0.02%
2020/09/02	3	66.70	5	67.34	67.80	-2	27,642	-0.01%
2020/09/01	15	67.35	1	67.70	67.20	14	27,412	0.05%
2020/08/31	16	67.70	24	68.83	70.20	-8	27,002	-0.03%
2020/08/28	19	64.61	31	65.01	64.60	-12	26,195	-0.05%
2020/08/27	18	68.64	19	67.16	67.40	-1	25,895	0.00%
2020/08/26	6	68.20	17	67.61	67.70	-11	25,662	-0.04%
2020/08/25	26	67.10	45	67.44	68.50	-19	25,463	-0.07%
2020/08/24	32	65.25	22	65.41	64.70	10	24,705	0.04%
2020/08/21	42	61.79	64	62.37	63.80	-22	24,012	-0.09%
2020/08/20	88	60.36	77	59.83	58.50	11	23,083	0.05%
2020/08/19	7	60.16	38	61.06	62.90	-31	21,579	-0.14%
2020/08/18	8	56.83	11	56.93	57.20	-3	20,906	-0.01%
2020/08/17	17	56.86	17	57.27	56.50	0	20,757	0.00%
2020/08/14	57	55.93	55	55.84	56.60	2	20,204	0.01%
2020/08/13	23	54.23	35.3	55.27	55.60	-12.3	19,182	-0.06%
2020/08/12	18	48.38	29	49.88	50.60	-11	18,005	-0.06%
2020/08/11	13	46.12	13	45.97	46.05	0	17,380	0.00%
2020/08/10	77	48.81	26	49.35	47.20	51	17,219	0.30%
2020/08/07	2	47.00	2	47.08	47.05	0	16,564	0.00%
2020/08/06	4	46.40	0	0.00	46.55	4	16,500	0.02%
2020/08/05	9	46.55	30	46.69	47.30	-21	16,438	-0.13%
2020/08/04	22	45.39	3.4	45.22	45.30	18.6	16,386	0.11%
2020/08/03	8	46.17	13	46.31	45.85	-5	16,611	-0.03%
2020/07/31	20	46.63	22	46.58	47.20	-2	16,589	-0.01%
2020/07/30	7	46.28	1	46.85	46.25	6	16,571	0.04%
2020/07/29	12	46.93	3	46.58	46.20	9	16,763	0.05%
2020/07/28	11	46.97	2	46.50	46.00	9	16,880	0.05%
2020/07/27	0	0.00	3	47.30	47.95	-3	16,831	-0.02%
2020/07/24	18	49.46	17	48.73	48.55	1	16,843	0.01%
2020/07/23	15	51.21	0	0.00	50.90	15	16,970	0.09%
2020/07/22	13	50.42	21	51.01	52.30	-8	16,677	-0.05%
2020/07/21	15	48.73	21	48.46	48.30	-6	16,103	-0.04%
2020/07/20	6	46.52	8	45.79	46.90	-2	15,716	-0.01%
2020/07/17	37	47.00	30	46.75	46.45	7	15,672	0.04%
2020/07/16	25	46.62	14	46.12	47.45	11	15,488	0.07%
2020/07/15	34	46.22	43	46.89	45.20	-9	15,185	-0.06%
2020/07/14	25	44.85	27	45.02	45.00	-2	14,389	-0.01%
2020/07/13	17.2	43.54	17	44.15	45.40	0.2	14,459	0.00%
2020/07/10	75	43.58	50	44.34	42.00	25	14,131	0.18%
2020/07/09	20	42.60	144	42.60	43.15	-124	13,294	-0.93%	大賣/鉅額交易
2020/07/08	9	41.44	4	42.23	42.60	5	12,977	0.04%
2020/07/07	11	40.70	1	40.70	40.60	10	12,567	0.08%
2020/07/06	2	41.63	11	41.35	41.35	-9	12,500	-0.07%
2020/07/03	25	41.19	0	0.00	40.85	25	12,477	0.20%
2020/07/02	33	42.01	3	41.75	41.85	30	12,472	0.24%
2020/07/01	6	42.22	8	42.78	42.45	-2	12,266	-0.02%
2020/06/29	5	41.40	0	0.00	40.75	5	11,980	0.04%
2020/06/24	14	40.99	0	0.00	40.95	14	11,969	0.12%
2020/06/23	10	41.30	11	42.01	41.25	-1	11,948	-0.01%
2020/06/22	2	41.80	5	42.18	41.25	-3	11,901	-0.03%
2020/06/19	14	41.72	3	41.72	41.35	11	11,909	0.09%
2020/06/18	2	41.28	8	41.40	41.40	-6	11,970	-0.05%
2020/06/17	6	40.91	10	41.07	40.95	-4	12,031	-0.03%
2020/06/16	4	40.29	39	39.97	40.70	-35	12,087	-0.29%
2020/06/15	1	39.65	0	0.00	39.40	1	12,332	0.01%
2020/06/12	5	38.66	2	38.78	39.30	3	12,463	0.02%
2020/06/11	7	40.71	11	40.55	39.75	-4	12,588	-0.03%
2020/06/10	1	40.70	2	41.50	41.70	-1	12,541	-0.01%
2020/06/09	24	41.40	39	41.85	41.00	-15	12,650	-0.12%
2020/06/08	0	0.00	3	41.30	40.85	-3	12,472	-0.02%
2020/06/04	74	41.30	11	40.71	40.85	63	13,067	0.48%
2020/06/03	21	41.89	6	42.06	42.10	15	13,037	0.12%
2020/06/02	13	41.34	30	41.50	41.70	-17	12,930	-0.13%
2020/06/01	20	40.25	17	40.26	40.55	3	12,683	0.02%
2020/05/29	8	38.49	3	39.05	39.95	5	12,475	0.04%
2020/05/28	12	38.99	15	39.05	38.60	-3	12,399	-0.02%
2020/05/27	4	37.95	10	38.20	37.60	-6	12,113	-0.05%
2020/05/26	2	37.65	2	37.88	37.90	0	12,229	0.00%
2020/05/25	1	37.50	11	36.73	37.55	-10	12,468	-0.08%
2020/05/22	6	38.19	14	37.68	37.35	-8	12,402	-0.06%
2020/05/21	0	0.00	7	39.36	39.50	-7	12,280	-0.06%
2020/05/20	5.1	37.52	0	0.00	37.80	5.1	12,207	0.04%
2020/05/19	3	37.23	0	0.00	37.20	3	12,193	0.02%
2020/05/18	6	36.98	10	36.85	36.95	-4	12,157	-0.03%
2020/05/15	14	39.09	5	39.37	38.40	9	12,003	0.07%
2020/05/14	6	39.84	1	40.35	39.15	5	11,890	0.04%
2020/05/13	1	40.65	5	40.47	40.55	-4	11,850	-0.03%
2020/05/12	2	41.10	1	40.85	40.55	1	12,061	0.01%
2020/05/11	17	40.89	12.1	40.60	40.85	4.9	12,049	0.04%
2020/05/08	8	41.68	19	41.21	40.70	-11	11,921	-0.09%
2020/05/07	2	41.65	2	41.90	41.95	0	11,597	0.00%
2020/05/06	3	41.55	1	41.90	41.50	2	11,546	0.02%
2020/05/05	6	42.23	5	42.37	42.00	1	11,485	0.01%
2020/05/04	3	41.88	4	41.85	41.80	-1	11,259	-0.01%
2020/04/30	5	40.38	3	40.83	40.80	2	11,025	0.02%
2020/04/29	9	40.23	9	40.32	40.30	0	10,904	0.00%
2020/04/28	17	39.78	21	39.80	39.75	-4	10,784	-0.04%
2020/04/27	4	38.30	11	38.64	38.65	-7	10,366	-0.07%
2020/04/24	1	37.20	15	37.19	37.30	-14	10,092	-0.14%
2020/04/23	26	37.17	21	36.66	36.60	5	9,900	0.05%
2020/04/22	7	35.31	7	35.74	36.95	0	9,717	0.00%
2020/04/21	8	36.62	2	37.15	35.70	6	9,526	0.06%
2020/04/20	23	36.67	7	36.78	37.50	16	9,273	0.17%
2020/04/17	10	36.05	11	35.40	35.25	-1	9,003	-0.01%
2020/04/16	13	35.09	3	35.70	35.10	10	8,806	0.11%
2020/04/15	1	33.55	0	0.00	33.75	1	8,357	0.01%
2020/04/10	7	32.32	2	32.00	32.15	5	8,352	0.06%
2020/04/09	1	32.10	1	31.75	31.75	0	8,484	0.00%
2020/04/08	1	32.30	25	32.26	32.50	-24	8,949	-0.27%
2020/04/06	1	30.45	2	30.75	31.30	-1	8,739	-0.01%
2020/04/01	0	0.00	62	30.01	30.25	-62	8,689	-0.71%
2020/03/31	4	30.10	3	30.15	30.15	1	8,806	0.01%
2020/03/30	5	28.99	3	29.17	29.95	2	8,808	0.02%
2020/03/27	7	29.78	12	30.49	29.00	-5	8,801	-0.06%
2020/03/26	1	29.60	29	29.62	30.10	-28	8,744	-0.32%
2020/03/25	4	29.60	12	30.13	29.55	-8	8,716	-0.09%
2020/03/24	64	29.50	1	29.75	29.10	63	8,576	0.73%
2020/03/23	1	28.90	6	28.09	28.55	-5	8,410	-0.06%
2020/03/20	1	28.40	5	27.97	28.40	-4	8,459	-0.05%
2020/03/19	21	26.54	7	27.69	25.85	14	8,513	0.16%
2020/03/18	23	27.72	3	27.67	27.50	20	8,237	0.24%
2020/03/17	5	27.10	16	27.33	27.00	-11	8,057	-0.14%
2020/03/16	0	0.00	13	29.32	28.75	-13	7,850	-0.17%
2020/03/13	5	29.76	0	0.00	30.20	5	7,705	0.06%
2020/03/12	54	32.72	26	32.87	32.20	28	7,463	0.38%
2020/03/11	52	36.11	87	35.70	34.50	-35	7,255	-0.48%
2020/03/10	1	35.05	11	34.12	35.15	-10	6,764	-0.15%
2020/03/09	3	33.55	5	32.90	32.45	-2	6,540	-0.03%
2020/03/04	0	0.00	1	33.00	32.95	-1	6,317	-0.02%
2020/03/02	2	32.70	10	32.50	32.55	-8	6,250	-0.13%
2020/02/27	26	34.19	0	0.00	33.00	26	6,202	0.42%
2020/02/26	5	35.01	5	34.63	34.80	0	6,050	0.00%
2020/02/24	4	32.73	1	33.05	33.00	3	5,674	0.05%
2020/02/21	7	33.71	1	33.85	33.80	6	5,650	0.11%
2020/02/20	19	34.58	0	0.00	34.45	19	5,563	0.34%
2020/02/19	10	34.70	0	0.00	34.75	10	5,557	0.18%
2020/02/18	3	34.87	10	34.95	34.80	-7	5,584	-0.13%
2020/02/17	12	34.50	1	35.00	34.55	11	5,624	0.20%
2020/02/14	1	35.00	6	35.05	34.95	-5	5,613	-0.09%
2020/02/13	22	35.08	10	35.90	35.00	12	5,576	0.22%
2020/02/12	7	33.86	0	0.00	33.80	7	5,354	0.13%
2020/02/04	0	0.00	2	33.68	34.00	-2	5,462	-0.04%
2020/02/03	4	31.15	8	31.36	32.45	-4	5,470	-0.07%
2020/01/31	5	34.47	21	34.03	34.15	-16	5,387	-0.30%
2020/01/20	4	39.96	5	40.00	40.00	-1	5,421	-0.02%
2020/01/17	2	39.75	1	39.75	39.75	1	5,642	0.02%
2020/01/16	2	40.05	0	0.00	40.00	2	5,792	0.03%
2020/01/14	2	40.05	0	0.00	40.10	2	6,268	0.03%
2020/01/10	1	39.20	0	0.00	39.15	1	6,470	0.02%
2020/01/09	1	39.40	0	0.00	39.40	1	6,519	0.02%
2020/01/08	1	39.20	0	0.00	39.20	1	6,725	0.01%
2020/01/07	2	39.65	0	0.00	39.65	2	6,833	0.03%
2020/01/06	4	40.16	0	0.00	39.90	4	7,035	0.06%
2020/01/03	2	41.65	2	42.18	41.25	0	7,078	0.00%
2020/01/02	28	43.12	22	43.43	42.75	6	7,238	0.08%
2019/12/31	1	41.65	11	41.65	41.65	-10	7,322	-0.14%
2019/12/27	0	0.00	1	41.55	41.35	-1	7,669	-0.01%
2019/12/26	1	42.20	1	42.65	42.00	0	7,832	0.00%
2019/12/24	0	0.00	3	41.53	41.65	-3	7,883	-0.04%
2019/12/23	0	0.00	3	41.18	41.25	-3	7,908	-0.04%
2019/12/20	2	41.40	4	41.36	41.15	-2	7,907	-0.03%
2019/12/17	4	41.14	1	41.40	40.50	3	8,126	0.04%
2019/12/16	0	0.00	10	41.24	41.00	-10	8,033	-0.12%
2019/12/13	0	0.00	3	39.43	39.20	-3	7,981	-0.04%
2019/12/10	9	40.29	4	40.20	40.10	5	8,477	0.06%
2019/12/09	11	40.25	1	40.30	40.30	10	8,590	0.12%
2019/12/04	1	38.80	0	0.00	39.10	1	9,005	0.01%
2019/12/02	0	0.00	2	39.00	39.00	-2	9,258	-0.02%
2019/11/29	0	0.00	1	40.25	39.65	-1	9,350	-0.01%
2019/11/28	2	39.90	0	0.00	39.65	2	9,492	0.02%
2019/11/25	3	40.15	2	40.08	40.05	1	10,174	0.01%
2019/11/22	1	40.00	0	0.00	39.70	1	10,423	0.01%
2019/11/21	1	40.10	0	0.00	40.05	1	10,597	0.01%
2019/11/20	1	40.05	1	40.20	40.15	0	10,987	0.00%
2019/11/19	1	40.70	0	0.00	40.75	1	11,840	0.01%
2019/11/15	6	40.93	11	41.13	40.95	-5	12,525	-0.04%
2019/11/14	3	39.98	1	39.90	40.10	2	12,677	0.02%
2019/11/13	6	40.62	1	40.50	40.50	5	12,965	0.04%
2019/11/11	3	40.45	0	0.00	40.40	3	13,830	0.02%
2019/11/08	6	41.12	2	41.35	41.55	4	14,430	0.03%
2019/11/07	2	41.00	0	0.00	41.05	2	14,941	0.01%
2019/11/06	0	0.00	4	42.61	42.00	-4	15,631	-0.03%
2019/11/05	1	42.25	3	42.25	42.75	-2	15,919	-0.01%
2019/11/04	3	42.00	1	42.00	41.75	2	16,127	0.01%
2019/10/31	2	41.98	4	41.85	41.70	-2	16,596	-0.01%
2019/10/30	0	0.00	7	42.46	42.55	-7	17,041	-0.04%
2019/10/29	13	42.97	26	42.15	41.95	-13	17,608	-0.07%
2019/10/28	2	43.43	0	0.00	43.10	2	18,339	0.01%
2019/10/25	14	43.64	6	43.35	43.35	8	18,774	0.04%
2019/10/24	0	0.00	12	43.81	44.10	-12	18,821	-0.06%
2019/10/23	15	43.20	11	43.50	43.00	4	19,290	0.02%
2019/10/22	2	43.80	17	43.87	43.70	-15	20,332	-0.07%
2019/10/21	0	0.00	8	43.23	43.15	-8	20,961	-0.04%
2019/10/18	8	43.21	11	43.66	43.30	-3	21,070	-0.01%
2019/10/17	1	43.00	8	43.09	43.05	-7	21,110	-0.03%
2019/10/16	18	43.38	25	43.17	42.75	-7	21,209	-0.03%
2019/10/15	6	42.96	6	43.33	42.65	0	21,148	0.00%
2019/10/14	10	43.62	7	43.37	42.90	3	21,185	0.01%
2019/10/09	1	42.85	19	42.43	42.65	-18	21,276	-0.08%
2019/10/08	11	42.67	35	42.56	42.40	-24	21,402	-0.11%
2019/10/07	25	43.54	12	43.61	42.45	13	21,383	0.06%
2019/10/04	1	41.95	1	42.00	41.85	0	20,979	0.00%
2019/10/03	50	41.50	4	41.64	41.90	46	21,015	0.22%
2019/10/02	0	0.00	24	40.61	41.10	-24	21,005	-0.11%
2019/10/01	5	38.86	0	0.00	39.00	5	21,123	0.02%
2019/09/27	3	38.03	14	37.66	38.00	-11	21,298	-0.05%
2019/09/26	4	39.65	0	0.00	39.40	4	21,422	0.02%
2019/09/25	7	40.59	1	40.60	40.55	6	21,920	0.03%
2019/09/24	0	0.00	1	41.30	41.10	-1	22,596	0.00%
2019/09/23	4	41.45	4	41.56	41.45	0	22,695	0.00%
2019/09/20	6	41.36	4	41.66	41.45	2	22,956	0.01%
2019/09/19	4	40.83	5	41.24	40.80	-1	23,402	0.00%
2019/09/18	10	40.91	8	40.96	40.85	2	23,695	0.01%
2019/09/17	42	41.12	2	41.25	40.70	40	23,761	0.17%
2019/09/16	5	42.70	9	43.00	42.55	-4	23,913	-0.02%
2019/09/12	5	42.60	1	42.95	42.85	4	24,520	0.02%
2019/09/11	0	0.00	1	41.80	42.45	-1	25,611	0.00%
2019/09/10	1	42.15	5	42.45	42.00	-4	25,918	-0.02%
2019/09/09	6	43.21	5	43.25	42.65	1	25,965	0.00%
2019/09/06	8	43.27	5	43.52	43.25	3	25,997	0.01%
2019/09/05	3	42.57	0	0.00	42.30	3	25,903	0.01%
2019/09/04	6	42.04	0	0.00	42.15	6	25,949	0.02%
2019/09/03	5	41.73	2	41.70	41.30	3	26,333	0.01%
2019/09/02	9	42.09	2	42.23	42.45	7	26,674	0.03%
2019/08/30	9	42.94	2	41.95	42.20	7	26,552	0.03%
2019/08/29	1	42.95	1	43.50	43.05	0	26,357	0.00%
2019/08/28	3	43.82	2	43.35	42.90	1	26,289	0.00%
2019/08/27	3	44.55	2	44.73	43.70	1	26,151	0.00%
2019/08/26	2	43.68	6	43.90	44.00	-4	26,124	-0.02%
2019/08/23	13	45.05	19	45.11	44.90	-6	26,066	-0.02%
2019/08/22	45	45.82	32	45.72	44.85	13	25,859	0.05%
2019/08/21	5	43.55	14	44.10	44.55	-9	25,391	-0.04%
2019/08/20	4	44.60	1	44.40	42.80	3	25,310	0.01%
2019/08/19	6	44.18	7	43.88	43.55	-1	25,354	0.00%
2019/08/16	1	44.20	10	43.76	43.45	-9	25,543	-0.04%
2019/08/14	59	43.96	67	44.21	43.75	-8	25,824	-0.03%
2019/08/13	5	43.01	9	43.39	43.70	-4	25,797	-0.02%
2019/08/12	16	43.13	15	42.88	42.40	1	25,834	0.00%
2019/08/08	7	41.13	12	41.69	42.30	-5	25,657	-0.02%
2019/08/07	15	39.90	11	39.47	39.20	4	25,226	0.02%
2019/08/06	4	37.85	7	38.32	39.05	-3	25,345	-0.01%
2019/08/05	13	38.84	25	39.13	38.90	-12	25,307	-0.05%
2019/08/02	4	39.40	1	39.40	39.10	3	25,515	0.01%
2019/08/01	4	40.18	7	40.76	40.80	-3	25,667	-0.01%
2019/07/31	48	40.54	34	40.66	40.60	14	25,540	0.05%
2019/07/30	38	42.76	31	42.07	40.95	7	25,754	0.03%
2019/07/29	36	46.19	35	46.53	45.45	1	25,319	0.00%
2019/07/26	7	45.56	5	45.58	45.30	2	25,442	0.01%
2019/07/25	54	46.39	43	45.93	45.70	11	25,583	0.04%
2019/07/24	23	45.17	49.3	45.49	46.90	-26.3	25,527	-0.10%
2019/07/23	22	43.28	28	43.70	43.20	-6	24,542	-0.02%
2019/07/22	9	40.81	1	41.05	41.40	8	23,868	0.03%
2019/07/19	2	41.00	0	0.00	40.25	2	23,885	0.01%
2019/07/18	3	39.98	6	40.22	39.85	-3	23,960	-0.01%
2019/07/17	3	40.58	4	40.90	40.80	-1	24,172	0.00%
2019/07/16	13	41.57	11	41.12	41.05	2	24,273	0.01%
2019/07/15	6	41.93	7	41.89	41.90	-1	25,003	0.00%
2019/07/12	15	41.29	16	41.18	41.00	-1	25,090	0.00%
2019/07/11	9	40.86	31	41.15	41.45	-22	25,498	-0.09%
2019/07/10	1	40.65	1	40.70	40.80	0	25,661	0.00%
2019/07/09	30	39.49	9	39.71	39.90	21	26,240	0.08%
2019/07/08	3	39.95	2	40.10	40.20	1	26,796	0.00%
2019/07/05	25	41.28	16	40.85	40.55	9	26,878	0.03%
2019/07/04	20	41.30	9	40.97	41.15	11	26,671	0.04%
2019/07/03	22	41.33	7	41.14	41.00	15	26,902	0.06%
2019/07/02	30	42.79	29	42.78	42.80	1	26,904	0.00%
2019/07/01	12	41.47	86	41.64	42.25	-74	26,499	-0.28%
2019/06/28	25	38.71	15	38.58	38.45	10	26,440	0.04%
2019/06/27	7	38.62	11	38.95	38.50	-4	26,382	-0.02%
2019/06/26	4	36.80	5	37.62	38.95	-1	26,184	0.00%
2019/06/25	51	38.75	29	39.09	38.10	22	25,692	0.09%
2019/06/24	30	37.89	8	37.88	38.90	22	25,466	0.09%
2019/06/21	13	38.84	44	38.96	38.00	-31	25,449	-0.12%
2019/06/20	45	38.72	25	38.53	39.00	20	25,223	0.08%
2019/06/19	14	37.85	42	37.26	37.90	-28	25,180	-0.11%
2019/06/18	9	35.94	11	35.99	35.35	-2	24,982	-0.01%
2019/06/17	1	35.60	2	35.25	35.60	-1	24,647	0.00%
2019/06/14	51	35.81	28	35.39	35.10	23	24,735	0.09%
2019/06/13	3	35.98	1	35.45	35.95	2	24,689	0.01%
2019/06/12	7	35.66	10	35.76	35.55	-3	24,771	-0.01%
2019/06/11	38	36.34	12	35.98	36.15	26	24,897	0.10%
2019/06/10	1	35.65	6	35.03	35.90	-5	24,438	-0.02%
2019/06/06	10	32.60	13	32.25	32.80	-3	24,129	-0.01%
2019/06/05	7	32.76	3	32.88	32.30	4	24,125	0.02%
2019/06/04	3	32.67	0	0.00	32.45	3	24,182	0.01%
2019/06/03	8	32.94	18	32.83	32.70	-10	24,303	-0.04%
2019/05/31	11	33.18	8	33.49	33.60	3	24,420	0.01%
2019/05/30	2	32.60	3	32.67	32.55	-1	24,453	0.00%
2019/05/29	5	31.65	5	32.01	32.30	0	24,765	0.00%
2019/05/28	16	33.06	10	32.99	32.60	6	25,141	0.02%
2019/05/27	4	31.50	12	32.03	32.50	-8	25,170	-0.03%
2019/05/24	24	33.62	20	32.65	32.20	4	25,386	0.02%
2019/05/23	32	32.74	47	32.87	32.95	-15	25,066	-0.06%
2019/05/22	25	34.79	21	34.77	34.25	4	24,779	0.02%
2019/05/21	53	34.90	33	35.22	35.60	20	24,518	0.08%
2019/05/20	30	35.91	56	35.22	34.35	-26	24,024	-0.11%
2019/05/17	40	37.78	31	37.98	36.00	9	23,691	0.04%
2019/05/16	46	40.56	45	40.77	39.70	1	23,149	0.00%
2019/05/15	54	42.61	44	42.37	41.95	10	22,880	0.04%
2019/05/14	38	41.38	43	40.93	42.50	-5	22,821	-0.02%
2019/05/13	29	40.91	32	40.57	40.10	-3	22,711	-0.01%
2019/05/10	50	40.65	45	40.64	40.80	5	22,735	0.02%
2019/05/09	33	41.57	32	41.46	40.00	1	22,433	0.00%
2019/05/08	22	42.57	24	42.90	42.65	-2	21,888	-0.01%
2019/05/07	108	45.07	77	44.84	42.85	31	21,520	0.14%	大買/
2019/05/06	23	43.43	25	43.88	44.40	-2	20,771	-0.01%
2019/05/03	26	44.10	38	44.24	44.05	-12	20,311	-0.06%
2019/05/02	26	42.51	26	42.57	42.85	0	19,694	0.00%
2019/04/30	28	41.79	44	41.40	42.80	-16	19,425	-0.08%
2019/04/29	6	39.74	14	39.45	40.00	-8	18,879	-0.04%
2019/04/26	28	39.95	15	40.05	39.80	13	18,621	0.07%
2019/04/25	41	40.36	28	40.61	41.20	13	18,384	0.07%
2019/04/24	55	41.34	64	41.04	40.70	-9	18,213	-0.05%
2019/04/23	24	40.08	20	40.27	40.30	4	17,968	0.02%
2019/04/22	35	41.76	33	41.55	41.75	2	17,814	0.01%
2019/04/19	81	42.91	41	42.96	42.00	40	17,647	0.23%
2019/04/18	47	43.64	51	42.56	42.80	-4	16,714	-0.02%
2019/04/17	33	43.88	34	42.65	43.25	-1	16,338	-0.01%
2019/04/16	25	41.83	19	41.27	41.50	6	15,775	0.04%
2019/04/15	38	40.83	41	41.93	42.90	-3	15,316	-0.02%
2019/04/12	24	38.93	75	39.22	39.15	-51	14,558	-0.35%
2019/04/11	21	37.13	39	37.32	37.00	-18	13,796	-0.13%
2019/04/10	5	35.88	30	35.65	35.80	-25	13,578	-0.18%
2019/04/09	66	36.71	57	36.77	36.00	9	13,459	0.07%
2019/04/08	38	36.26	10	36.99	36.70	28	13,052	0.21%
2019/04/03	12	36.02	19	36.07	35.70	-7	12,792	-0.05%
2019/04/02	30	36.33	20	36.37	35.50	10	12,819	0.08%
2019/04/01	5	34.80	6.8	34.84	34.95	-1.8	12,422	-0.01%
2019/03/29	4.8	34.27	5	34.37	34.20	-0.2	12,350	0.00%
2019/03/28	2	34.28	3	34.58	34.55	-1	12,263	-0.01%
2019/03/27	6	35.15	7	35.12	34.65	-1	12,117	-0.01%
2019/03/26	8	34.48	1	34.50	34.40	7	12,030	0.06%
2019/03/25	6	35.35	11	35.58	35.20	-5	11,929	-0.04%
2019/03/22	6	36.03	17	35.69	35.20	-11	11,773	-0.09%
2019/03/21	19	35.00	28	34.81	36.45	-9	11,187	-0.08%
2019/03/20	10	32.95	2	33.20	33.15	8	10,221	0.08%
2019/03/19	8	33.10	1	33.45	32.60	7	10,131	0.07%
2019/03/18	0	0.00	7	32.41	32.80	-7	9,959	-0.07%
2019/03/15	12	32.54	14	32.68	32.00	-2	9,958	-0.02%
2019/03/14	10	33.55	18	33.68	33.35	-8	9,769	-0.08%
2019/03/13	0	0.00	3	32.70	32.90	-3	9,497	-0.03%
2019/03/12	21	33.02	9	32.42	32.35	12	9,430	0.13%
2019/03/11	4	32.21	52	32.36	32.75	-48	9,247	-0.52%
2019/03/08	6	32.43	5	32.26	32.40	1	9,305	0.01%
2019/03/07	4	32.30	1	32.95	31.70	3	9,212	0.03%
2019/03/06	11	33.01	1	32.95	32.55	10	9,038	0.11%
2019/03/05	28	32.99	26	33.31	32.50	2	8,940	0.02%
2019/03/04	26	34.54	12	34.79	34.60	14	8,668	0.16%
2019/02/27	64	33.43	31	33.54	33.65	33	8,208	0.40%
2019/02/26	5	32.70	12	33.00	32.65	-7	7,623	-0.09%
2019/02/25	7	31.63	35	32.34	32.60	-28	7,160	-0.39%
2019/02/22	2	29.73	40	29.80	29.65	-38	6,641	-0.57%
2019/02/21	3	29.22	2	29.30	29.50	1	6,597	0.02%
2019/02/20	23	30.09	18	29.86	29.85	5	6,526	0.08%
2019/02/19	10	29.90	0	0.00	30.10	10	6,514	0.15%
2019/02/18	17	29.89	25	30.30	30.35	-8	6,402	-0.12%
2019/02/15	5	28.75	1	28.95	28.95	4	6,161	0.06%
2019/02/14	36	28.79	0	0.00	28.70	36	6,005	0.60%
2019/02/13	39	28.73	32	28.94	29.10	7	5,835	0.12%
2019/02/12	0	0.00	5	27.82	27.70	-5	5,516	-0.09%
2019/02/11	0	0.00	9	25.91	26.95	-9	5,120	-0.18%
2019/01/30	12	25.08	3	25.55	25.05	9	4,825	0.19%
2019/01/29	0	0.00	2	25.00	24.95	-2	4,714	-0.04%
2019/01/28	4	24.81	0	0.00	24.80	4	4,675	0.09%
2019/01/25	6	25.16	0	0.00	25.05	6	4,631	0.13%
2019/01/24	2	25.25	4	25.40	25.40	-2	4,551	-0.04%
2019/01/23	1	25.10	0	0.00	25.35	1	4,549	0.02%
2019/01/22	19	25.89	0	0.00	25.20	19	4,570	0.42%
2019/01/21	0	0.00	5	25.72	26.10	-5	4,428	-0.11%
2019/01/18	2	25.33	2	25.53	25.45	0	4,385	0.00%
2019/01/17	11	25.59	0	0.00	25.50	11	4,385	0.25%
2019/01/16	0	0.00	12	25.55	25.55	-12	4,362	-0.28%
2019/01/15	0	0.00	1	25.80	25.70	-1	4,331	-0.02%
2019/01/14	1	26.90	0	0.00	26.20	1	4,274	0.02%
2019/01/11	2	25.70	7	25.94	26.40	-5	4,041	-0.12%
2019/01/10	2	25.45	4	25.75	25.75	-2	3,931	-0.05%
2019/01/09	3	25.30	12	25.43	25.60	-9	3,900	-0.23%
2019/01/08	10	25.50	5	25.64	25.75	5	3,825	0.13%
2019/01/07	0	0.00	2	25.15	25.10	-2	3,713	-0.05%
2019/01/04	12	24.21	0	0.00	24.20	12	3,713	0.32%
2019/01/03	5	25.11	0	0.00	24.95	5	3,699	0.14%
2019/01/02	9	25.61	9	25.61	25.65	0	3,744	0.00%
2018/12/28	0	0.00	2	25.10	25.25	-2	3,649	-0.05%
2018/12/27	4	25.01	2	25.50	24.75	2	3,635	0.06%
2018/12/26	2	25.63	11	25.61	24.65	-9	3,569	-0.25%
2018/12/25	16	25.38	82	25.55	25.50	-66	3,481	-1.90%
2018/12/24	28	26.11	15	26.21	26.30	13	3,306	0.39%
2018/12/22	5	24.85	1	24.85	25.15	4	3,061	0.13%
2018/12/21	0	0.00	2	23.75	24.10	-2	3,010	-0.07%
2018/12/19	2	24.15	0	0.00	24.25	2	3,053	0.07%
2018/12/18	1	23.90	1	24.20	24.30	0	3,002	0.00%
2018/12/17	0	0.00	10	24.90	24.75	-10	2,934	-0.34%
2018/12/14	10	24.53	3	24.58	25.10	7	2,794	0.25%
2018/12/13	14	24.38	4	24.59	24.20	10	2,719	0.37%
2018/12/12	2	24.20	0	0.00	24.25	2	2,699	0.07%
2018/12/11	2	24.13	1	24.25	24.10	1	2,677	0.04%
2018/12/10	1	24.05	3	24.27	24.55	-2	2,628	-0.08%
2018/12/07	2	23.43	4	23.89	24.40	-2	2,518	-0.08%
2018/12/06	2	23.80	1	23.00	23.35	1	2,449	0.04%
2018/12/05	0	0.00	2	24.50	24.50	-2	2,391	-0.08%
2018/12/04	3	24.32	1	24.65	24.35	2	2,368	0.08%
2018/12/03	3	24.92	1	24.95	24.90	2	2,341	0.09%
2018/11/30	21	22.91	0	0.00	23.25	21	2,190	0.96%
2018/11/27	0	0.00	14	21.60	22.05	-14	2,185	-0.64%
2018/11/22	0	0.00	16	21.75	21.60	-16	2,481	-0.64%
2018/11/19	2	21.95	3	22.08	22.80	-1	2,428	-0.04%
2018/11/16	32	21.67	0	0.00	21.90	32	2,370	1.35%
2018/11/13	3	20.80	0	0.00	20.80	3	2,259	0.13%
2018/11/06	6	21.05	0	0.00	21.00	6	2,426	0.25%
2018/11/05	0	0.00	6	21.35	21.20	-6	2,519	-0.24%
2018/11/02	3	21.53	0	0.00	21.40	3	2,549	0.12%
2018/11/01	2	21.48	0	0.00	21.55	2	2,552	0.08%
2018/10/31	2	21.20	0	0.00	21.20	2	2,543	0.08%
2018/10/30	6	20.85	0	0.00	20.60	6	2,544	0.24%
2018/10/26	3	20.15	5	20.00	20.25	-2	2,516	-0.08%
2018/10/25	3	20.23	0	0.00	20.00	3	2,613	0.11%
2018/10/22	3	21.20	0	0.00	21.50	3	2,681	0.11%
2018/10/19	3	21.30	0	0.00	21.20	3	2,714	0.11%
2018/10/18	15	21.95	0	0.00	22.10	15	2,710	0.55%
2018/10/17	0	0.00	21	22.25	22.35	-21	2,703	-0.78%
2018/10/16	30	22.15	0	0.00	22.15	30	2,697	1.11%
2018/10/15	0	0.00	10	22.20	22.00	-10	2,695	-0.37%
2018/10/12	12	22.33	1	22.35	22.45	11	2,691	0.41%
2018/10/11	0	0.00	33	22.95	22.95	-33	2,724	-1.21%
2018/10/09	2	24.85	30	25.50	25.45	-28	2,708	-1.03%
2018/10/08	30	26.02	0	0.00	26.15	30	2,631	1.14%
2018/10/05	4	26.90	28	26.51	26.50	-24	2,617	-0.92%
2018/10/04	2	27.35	0	0.00	27.25	2	2,592	0.08%
2018/10/03	2	27.75	0	0.00	27.55	2	2,591	0.08%
2018/10/02	5	27.85	2	28.30	27.95	3	2,632	0.11%
2018/10/01	2	27.90	0	0.00	28.05	2	2,591	0.08%
2018/09/27	0	0.00	2	26.75	26.75	-2	2,543	-0.08%
2018/09/21	1	27.95	0	0.00	28.00	1	2,424	0.04%
2018/09/20	1	27.75	0	0.00	27.75	1	2,410	0.04%
2018/09/19	10	28.00	0	0.00	27.75	10	2,418	0.41%
2018/09/18	10	27.75	0	0.00	27.75	10	2,437	0.41%
2018/09/17	0	0.00	32	28.40	28.25	-32	2,443	-1.31%
2018/09/14	0	0.00	3	28.35	28.40	-3	2,452	-0.12%
2018/09/12	3	27.58	0	0.00	27.60	3	2,485	0.12%
2018/09/10	10	27.08	1	27.20	27.05	9	2,687	0.33%
2018/09/07	2	27.58	0	0.00	27.70	2	2,691	0.07%
2018/09/06	2	28.35	0	0.00	28.25	2	2,696	0.07%
2018/09/05	3	28.65	2	28.60	28.60	1	2,744	0.04%
2018/09/04	2	28.65	3	28.70	28.85	-1	2,835	-0.04%
2018/09/03	7	29.38	10	28.87	28.60	-3	2,875	-0.10%
2018/08/31	6	28.86	2	28.90	29.25	4	2,797	0.14%
2018/08/29	7	28.34	0	0.00	28.40	7	2,701	0.26%
2018/08/28	0	0.00	6	27.58	28.00	-6	2,668	-0.22%
2018/08/27	5	27.44	0	0.00	27.50	5	2,956	0.17%
2018/08/24	0	0.00	2	27.00	27.00	-2	3,136	-0.06%
2018/08/21	5	27.00	0	0.00	27.05	5	3,187	0.16%
2018/08/20	4	26.79	10	26.90	26.90	-6	3,207	-0.19%
2018/08/17	7	27.58	0	0.00	27.45	7	3,245	0.22%
2018/08/13	9	27.83	15	28.42	27.70	-6	3,268	-0.18%
2018/08/09	0	0.00	10	28.65	28.80	-10	3,120	-0.32%
2018/08/08	3	29.20	1	29.10	29.15	2	3,105	0.06%
2018/08/03	2	28.90	0	0.00	28.70	2	3,124	0.06%
2018/08/02	5	28.85	0	0.00	28.55	5	3,210	0.16%
2018/08/01	42	29.43	0	0.00	29.30	42	3,200	1.31%
2018/07/30	3	28.55	0	0.00	28.50	3	3,174	0.09%
2018/07/27	5	29.10	0	0.00	29.00	5	3,150	0.16%
2018/07/26	0	0.00	1	28.20	28.80	-1	3,088	-0.03%
2018/07/25	13	28.02	2	28.10	28.00	11	3,050	0.36%
2018/07/19	4	27.80	2	27.95	27.75	2	3,056	0.07%
2018/07/18	1	28.25	2	28.25	28.25	-1	3,068	-0.03%
2018/07/16	6	27.78	0	0.00	27.70	6	2,983	0.20%
2018/07/13	0	0.00	4	28.03	28.00	-4	2,996	-0.13%
2018/07/10	5	27.70	1	27.95	27.70	4	3,014	0.13%
2018/07/03	0	0.00	1	28.05	27.60	-1	2,968	-0.03%
2018/07/02	0	0.00	4	28.70	28.40	-4	2,960	-0.14%
2018/06/29	4	28.65	1	28.60	28.65	3	2,968	0.10%
2018/06/28	2	28.28	2	28.40	28.20	0	2,964	0.00%
2018/06/26	0	0.00	4	28.90	29.00	-4	3,000	-0.13%
2018/06/25	2	29.55	0	0.00	29.50	2	2,989	0.07%
2018/06/22	0	0.00	1	29.95	29.80	-1	2,994	-0.03%
2018/06/21	1	29.40	3	29.87	30.35	-2	2,983	-0.07%
2018/06/20	2	29.65	0	0.00	29.60	2	2,984	0.07%
2018/06/19	3	30.05	3	30.05	30.20	0	2,875	0.00%
2018/06/14	0	0.00	2	30.80	30.60	-2	2,873	-0.07%
2018/06/13	5	30.84	7	30.63	30.50	-2	2,885	-0.07%
2018/06/12	5	31.42	4	31.38	31.35	1	2,876	0.03%
2018/06/08	2	32.10	2	31.95	31.65	0	2,811	0.00%
2018/06/06	4	31.40	37	31.32	31.40	-33	2,640	-1.25%
2018/06/05	1	31.15	0	0.00	31.20	1	2,628	0.04%
2018/06/04	15	31.98	3	32.12	31.65	12	2,549	0.47%
2018/05/21	0	0.00	5	28.78	29.15	-5	2,324	-0.22%
2018/05/10	1	28.60	0	0.00	28.50	1	2,502	0.04%
2018/05/09	0	0.00	5	27.75	28.10	-5	2,442	-0.20%
2018/05/02	0	0.00	1	27.10	27.05	-1	2,866	-0.03%
2018/04/24	5	26.41	0	0.00	26.25	5	2,944	0.17%
2018/03/30	1	30.20	0	0.00	29.90	1	4,279	0.02%
2018/03/21	2	30.35	0	0.00	30.50	2	4,818	0.04%
2018/03/19	0	0.00	15	30.20	30.35	-15	5,214	-0.29%
2018/03/15	15	30.90	0	0.00	30.80	15	5,355	0.28%
2018/03/08	5	29.85	0	0.00	29.70	5	6,287	0.08%
2018/03/05	0	30.60	0	0.00	29.50	0	7,613	0.00%
2018/03/01	0	0.00	1	30.00	30.05	-1	9,335	-0.01%
2018/02/23	0	0.00	13	29.12	29.70	-13	11,142	-0.12%
2018/02/22	0	0.00	2	28.25	28.15	-2	11,083	-0.02%
2018/02/21	0	0.00	2	28.15	28.10	-2	11,123	-0.02%
2018/02/12	2	26.90	2	27.05	26.90	0	11,121	0.00%
2018/02/09	0	0.00	5	26.48	26.60	-5	11,170	-0.04%
2018/02/07	36	27.90	5	28.20	27.65	31	11,184	0.28%
2018/02/06	12	28.18	0	0.00	27.00	12	11,193	0.11%
2018/02/05	0	0.00	3	29.80	29.85	-3	11,112	-0.03%
2018/02/01	1	30.65	3	31.33	30.55	-2	11,193	-0.02%
2018/01/31	4	30.76	5	30.73	30.95	-1	11,212	-0.01%
2018/01/30	4	30.39	10	30.20	30.20	-6	11,213	-0.05%
2018/01/29	25	31.12	9	31.22	30.90	16	11,289	0.14%
2018/01/26	1	31.85	12	32.00	31.60	-11	11,299	-0.10%
2018/01/25	12	31.14	2	31.65	31.00	10	11,107	0.09%
2018/01/23	0	0.00	3	30.77	30.65	-3	11,045	-0.03%
2018/01/19	0	0.00	3	30.43	30.30	-3	11,475	-0.03%
2018/01/18	4	30.45	1	30.50	30.30	3	11,552	0.03%
2018/01/17	1	30.80	1	30.75	30.60	0	11,573	0.00%
2018/01/15	0	0.00	3	30.95	31.00	-3	11,592	-0.03%
2018/01/12	0	0.00	1	30.75	30.65	-1	11,600	-0.01%
2018/01/11	0	0.00	1	29.80	29.90	-1	11,760	-0.01%
2018/01/10	6	30.29	2	30.43	30.20	4	11,766	0.03%
2018/01/09	0	0.00	1	31.50	31.30	-1	11,798	-0.01%
2018/01/08	7	31.92	3	31.27	31.00	4	11,802	0.03%
2018/01/05	1	32.40	3	32.60	32.30	-2	11,729	-0.02%
2018/01/04	4	32.20	1	32.15	32.20	3	11,692	0.03%
2018/01/03	14	33.21	4	32.93	32.55	10	11,661	0.09%
2018/01/02	1	32.65	3	33.50	33.50	-2	11,490	-0.02%