奇鋐 (3017)-元大-竹南券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	654.77	0	652.00	650.00	3	8,794	0.03%
2024/11/20	1	671.91	0.1	672.00	666.00	0.9	8,739	0.01%
2024/11/19	1	647.00	1	659.00	648.00	0	8,678	0.00%
2024/11/18	0	647.36	0.1	646.33	638.00	-0.1	8,666	0.00%
2024/11/15	3.4	671.66	4	659.75	648.00	-0.6	8,686	-0.01%
2024/11/14	1	683.00	3	679.67	685.00	-2	8,603	-0.02%
2024/11/13	2	666.46	1	671.00	661.00	1	8,548	0.01%
2024/11/12	2	669.00	0	670.00	661.00	2	8,600	0.02%
2024/11/11	0	0.00	3	685.67	687.00	-3	8,679	-0.03%
2024/11/08	3.1	688.58	2.5	686.90	687.00	0.6	8,908	0.01%
2024/11/07	1.1	674.91	1	679.00	675.00	0.1	8,928	0.00%
2024/11/06	4.1	669.95	4	673.25	674.00	0.1	9,048	0.00%
2024/11/05	2	652.99	2	656.98	656.00	0	9,102	0.00%
2024/11/04	0.1	646.72	1.1	648.95	654.00	-1.1	9,288	-0.01%
2024/11/01	1.1	638.94	1	636.81	637.00	0.1	9,354	0.00%
2024/10/30	3	641.33	4	642.75	638.00	-1	9,452	-0.01%
2024/10/29	2	623.06	2.1	628.51	626.00	0	9,442	0.00%
2024/10/28	3	655.32	3.1	647.25	648.00	-0.1	9,479	0.00%
2024/10/25	0	655.00	0	0.00	664.00	0	9,594	0.00%
2024/10/24	4.1	658.81	4.5	658.09	656.00	-0.4	9,717	0.00%
2024/10/23	4	686.25	3	683.34	686.00	1	9,716	0.01%
2024/10/22	2	683.00	3	679.00	683.00	-1	9,770	-0.01%
2024/10/21	2.1	681.05	2.1	690.03	677.00	-0.1	9,929	0.00%
2024/10/18	4	688.75	2	690.75	681.00	2	9,928	0.02%
2024/10/17	1.1	675.24	0.6	668.11	679.00	0.5	9,875	0.00%
2024/10/16	1.3	662.63	1	662.05	676.00	0.3	9,839	0.00%
2024/10/15	2.1	666.14	4.6	669.63	679.00	-2.5	9,765	-0.03%
2024/10/14	3	653.65	0	642.00	647.00	3	9,618	0.03%
2024/10/11	0.6	626.40	1.1	629.09	629.00	-0.5	9,518	-0.01%
2024/10/09	0.1	612.67	0.2	616.00	605.00	-0.1	9,430	0.00%
2024/10/08	2.1	611.90	1.2	618.08	611.00	0.9	9,436	0.01%
2024/10/07	3.2	612.59	2.1	611.15	611.00	1.1	9,508	0.01%
2024/10/04	2.1	603.90	5.2	606.08	604.00	-3.1	9,569	-0.03%
2024/10/01	6.2	592.48	3.1	596.10	585.00	3.1	9,538	0.03%
2024/09/30	3.2	606.30	0.1	612.00	590.00	3.1	9,546	0.03%
2024/09/27	3	619.66	3.1	618.68	624.00	-0.1	9,580	0.00%
2024/09/26	4	611.74	5.4	617.23	617.00	-1.3	9,521	-0.01%
2024/09/25	3.1	579.15	8.2	588.03	581.00	-5.1	9,391	-0.05%
2024/09/24	1	563.00	0	0.00	571.00	1	9,505	0.01%
2024/09/23	1	572.98	3	571.02	569.00	-2	9,638	-0.02%
2024/09/20	2.1	563.88	1	563.00	558.00	1.1	9,714	0.01%
2024/09/19	0	557.00	2.2	555.88	561.00	-2.2	9,725	-0.02%
2024/09/18	3	545.33	2	541.42	537.00	1	9,727	0.01%
2024/09/16	2.1	545.95	1.3	545.21	544.00	0.8	9,880	0.01%
2024/09/13	1.5	548.24	0	0.00	554.00	1.5	10,038	0.01%
2024/09/12	0	553.37	2.1	554.43	555.00	-2.1	10,162	-0.02%
2024/09/11	10	522.59	10	519.70	521.00	0	10,131	0.00%
2024/09/10	25.1	529.85	25.1	523.09	512.00	0	10,223	0.00%
2024/09/09	5	533.60	3	529.33	545.00	2	10,223	0.02%
2024/09/06	1	512.01	1	520.00	511.00	0	10,293	0.00%
2024/09/05	1	511.61	3	522.33	525.00	-2	10,445	-0.02%
2024/09/04	3.2	522.38	1.5	521.67	515.00	1.7	10,535	0.02%
2024/09/03	1.5	579.33	1	588.00	570.00	0.5	10,746	0.00%
2024/09/02	0.3	576.76	0	0.00	574.00	0.3	11,001	0.00%
2024/08/30	0	0.00	0.3	602.00	606.00	-0.3	11,077	0.00%
2024/08/29	3	598.67	2	596.50	598.00	1	11,180	0.01%
2024/08/28	1	615.99	1	611.00	613.00	0	11,380	0.00%
2024/08/27	3	604.01	2	608.00	613.00	1	11,970	0.01%
2024/08/26	3	620.69	6.3	624.65	610.00	-3.3	12,087	-0.03%
2024/08/23	2	605.49	1	599.00	612.00	1	12,207	0.01%
2024/08/22	4.3	605.90	2	612.00	606.00	2.3	12,376	0.02%
2024/08/21	4	614.48	4	607.00	606.00	0	12,550	0.00%
2024/08/20	1.1	616.34	0.1	624.00	616.00	1	12,677	0.01%
2024/08/19	2.2	615.14	0	621.00	617.00	2.1	13,002	0.02%
2024/08/16	0	625.00	2.2	626.75	626.00	-2.2	13,020	-0.02%
2024/08/15	1.1	604.28	1.1	605.26	594.00	0.1	12,981	0.00%
2024/08/14	3.1	602.14	5	603.00	597.00	-1.9	13,050	-0.01%
2024/08/13	1	587.00	3.2	591.17	587.00	-2.2	13,090	-0.02%
2024/08/12	4.2	582.38	2.1	587.18	585.00	2.1	13,261	0.02%
2024/08/09	0	569.00	2	572.54	568.00	-2	13,265	-0.02%
2024/08/08	3.1	530.39	2	541.99	530.00	1	13,279	0.01%
2024/08/07	0.1	561.80	1.1	556.38	559.00	-1	13,372	-0.01%
2024/08/06	6.1	528.07	5.1	517.98	526.00	1	13,320	0.01%
2024/08/05	0	536.00	2	535.53	535.00	-2	13,321	-0.02%
2024/08/02	3.4	612.53	3.1	623.60	594.00	0.3	13,328	0.00%
2024/08/01	3	657.33	4.2	657.65	655.00	-1.2	13,334	-0.01%
2024/07/31	1.2	647.96	1.2	639.28	636.00	0	13,522	0.00%
2024/07/30	4	622.92	5.3	621.59	639.00	-1.2	13,649	-0.01%
2024/07/29	1.2	606.52	1.6	605.07	590.00	-0.4	13,671	0.00%
2024/07/26	0.6	617.52	0	0.00	613.00	0.6	13,774	0.00%
2024/07/23	2.1	660.19	1.4	662.36	669.00	0.6	13,851	0.00%
2024/07/22	2.5	671.68	2	642.00	634.00	0.5	14,176	0.00%
2024/07/19	1.3	681.97	0.2	693.00	687.00	1.2	14,317	0.01%
2024/07/18	0.1	665.87	0	0.00	675.00	0.1	14,376	0.00%
2024/07/17	0.1	697.99	1.3	695.40	690.00	-1.2	14,464	-0.01%
2024/07/16	0	700.06	0	696.00	691.00	0	14,676	0.00%
2024/07/15	3.1	696.73	2	705.05	702.00	1	15,026	0.01%
2024/07/12	0.4	709.34	0	0.00	709.00	0.4	15,342	0.00%
2024/07/11	0.3	717.04	0	718.49	714.00	0.2	15,505	0.00%
2024/07/10	1.4	726.61	0	0.00	726.00	1.4	15,586	0.01%
2024/07/09	5	731.14	5	721.81	727.00	0	15,715	0.00%
2024/07/08	3.3	755.14	0.1	740.00	745.00	3.3	15,867	0.02%
2024/07/05	2.3	756.89	3.1	762.94	764.00	-0.8	15,903	-0.01%
2024/07/04	3.1	753.63	2.1	756.81	752.00	1	15,925	0.01%
2024/07/03	3.1	766.90	8	758.98	745.00	-5	16,012	-0.03%
2024/07/02	3.1	751.41	3.1	745.51	752.00	0	16,092	0.00%
2024/07/01	4.1	766.76	2.2	752.12	743.00	1.9	16,180	0.01%
2024/06/28	5.1	764.01	4.2	759.75	765.00	0.8	16,184	0.00%
2024/06/27	2	743.50	3.5	749.94	736.00	-1.5	16,099	-0.01%
2024/06/26	2	731.48	5.3	734.82	740.00	-3.2	16,067	-0.02%
2024/06/25	5.3	694.73	3	688.33	701.00	2.3	16,091	0.01%
2024/06/24	4.1	718.88	5	718.40	714.00	-0.9	16,098	-0.01%
2024/06/21	4	728.00	3	727.97	731.00	1	16,231	0.01%
2024/06/20	5	740.60	6.2	735.30	740.00	-1.2	16,114	-0.01%
2024/06/19	4.1	712.09	3	709.00	704.00	1.1	16,068	0.01%
2024/06/18	4.3	716.40	5.1	717.57	713.00	-0.8	16,064	0.00%
2024/06/17	3.1	735.09	3.3	731.29	723.00	-0.2	16,231	0.00%
2024/06/14	3.1	718.68	4.2	729.22	739.00	-1.1	16,351	-0.01%
2024/06/13	3.2	709.67	6.1	713.43	712.00	-3	16,374	-0.02%
2024/06/12	2.1	655.33	2.1	666.68	688.00	0.1	16,554	0.00%
2024/06/11	6.1	662.46	3.1	662.19	665.00	3	16,612	0.02%
2024/06/07	1.4	631.68	0	0.00	620.00	1.4	16,898	0.01%
2024/06/06	3.1	666.61	1	668.00	660.00	2.1	16,971	0.01%
2024/06/05	2.4	698.51	1.1	708.47	685.00	1.4	16,966	0.01%
2024/06/04	9.1	727.09	8.1	716.83	721.00	1	17,070	0.01%
2024/06/03	8.3	765.20	5.1	736.51	736.00	3.1	17,277	0.02%
2024/05/31	7.1	784.30	10.1	763.65	769.00	-3	17,343	-0.02%
2024/05/30	3.2	797.77	3	784.00	781.00	0.2	16,912	0.00%
2024/05/29	10.1	801.63	10	809.40	811.00	0.1	16,902	0.00%
2024/05/28	8.1	771.98	8	778.00	783.00	0.1	16,938	0.00%
2024/05/27	9	734.11	9.1	739.48	738.00	-0.1	16,984	0.00%
2024/05/24	8	702.02	8.1	705.75	706.00	-0.1	16,980	0.00%
2024/05/23	13	698.62	12	697.88	708.00	1	16,910	0.01%
2024/05/22	4	654.00	5	657.00	660.00	-1	16,711	-0.01%
2024/05/21	4	643.00	4	648.00	650.00	0	16,800	0.00%
2024/05/20	2	644.00	2	646.50	638.00	0	16,830	0.00%
2024/05/17	7	658.29	8	657.63	660.00	-1	16,839	-0.01%
2024/05/16	9	666.33	7.1	668.55	651.00	1.9	16,884	0.01%
2024/05/15	8	662.50	7.1	648.84	644.00	0.9	16,784	0.01%
2024/05/14	3	627.01	4	631.50	645.00	-1	16,719	-0.01%
2024/05/13	3	653.33	4	651.50	626.00	-1	16,823	-0.01%
2024/05/10	3	646.00	2	639.00	638.00	1	16,855	0.01%
2024/05/09	5	667.88	5.1	653.25	654.00	0	17,255	0.00%
2024/05/07	15.1	668.15	13	667.46	674.00	2.1	17,568	0.01%
2024/05/06	13	677.10	13	671.92	662.00	0	17,471	0.00%
2024/05/03	4	666.00	4	663.25	662.00	0	17,273	0.00%
2024/05/02	3	646.67	3	655.00	656.00	0	17,248	0.00%
2024/04/30	4.1	656.47	4	650.25	654.00	0.1	17,183	0.00%
2024/04/26	11	664.00	11.3	653.88	642.00	-0.3	17,374	0.00%
2024/04/25	11.3	640.15	12	628.08	620.00	-0.7	17,079	0.00%
2024/04/24	5	622.81	6.3	627.29	634.00	-1.3	16,953	-0.01%
2024/04/23	9	585.20	9	579.44	577.00	0	17,056	0.00%
2024/04/22	4	589.21	2	567.00	567.00	2	16,992	0.01%
2024/04/19	8.1	667.64	7	632.43	630.00	1.1	16,950	0.01%
2024/04/18	11.1	658.56	11.3	671.34	680.00	-0.2	16,936	0.00%
2024/04/17	12	625.67	12.6	631.67	638.00	-0.5	16,835	0.00%
2024/04/16	4	602.00	5	603.60	606.00	-1	16,828	-0.01%
2024/04/15	6	629.33	11.1	629.39	616.00	-5.1	16,832	-0.03%
2024/04/12	6.6	614.49	7.3	614.92	628.00	-0.6	16,897	0.00%
2024/04/11	4	578.00	7	581.43	584.00	-3	16,653	-0.02%
2024/04/10	9.1	578.89	7.1	562.72	555.00	2	16,608	0.01%
2024/04/09	10.2	579.53	12	579.67	577.00	-1.8	16,586	-0.01%
2024/04/08	2.1	573.53	4.1	583.25	570.00	-2	16,528	-0.01%
2024/04/03	3	546.33	2	549.50	546.00	1	16,589	0.01%
2024/04/02	4	543.48	2	535.00	533.00	2	16,497	0.01%
2024/04/01	3	557.67	5	560.40	554.00	-2	16,476	-0.01%
2024/03/29	1.1	545.48	1	562.00	546.00	0.1	16,382	0.00%
2024/03/28	4	525.24	2	525.50	542.00	2	16,272	0.01%
2024/03/27	2	537.51	1	540.00	534.00	1	16,176	0.01%
2024/03/26	2.3	552.51	2	550.50	541.00	0.3	16,093	0.00%
2024/03/25	3	590.67	3	585.67	583.00	0	15,929	0.00%
2024/03/22	3	593.33	3	588.00	589.00	0	15,868	0.00%
2024/03/21	2	580.00	4.1	588.93	585.00	-2.1	15,767	-0.01%
2024/03/20	6.1	575.91	5	575.58	567.00	1.1	15,677	0.01%
2024/03/19	8.6	599.10	6	592.17	569.00	2.6	15,465	0.02%
2024/03/18	7	618.57	8	620.10	623.00	-1	15,226	-0.01%
2024/03/15	9	578.78	12	583.17	599.00	-3	15,013	-0.02%
2024/03/14	5	557.19	1	569.80	556.00	4	14,674	0.03%
2024/03/13	7.1	648.85	3.1	626.42	617.00	4.1	14,414	0.03%
2024/03/12	6.1	612.88	8.1	630.22	643.00	-2	13,964	-0.01%
2024/03/11	2	603.37	2.2	591.70	585.00	-0.2	13,651	0.00%
2024/03/08	11	595.71	10.2	603.23	574.00	0.8	13,426	0.01%
2024/03/07	6.1	611.27	4	615.33	599.00	2.1	13,269	0.02%
2024/03/06	2	616.28	3	616.33	630.00	-1	12,946	-0.01%
2024/03/05	2.2	578.78	2	584.50	585.00	0.2	12,713	0.00%
2024/03/04	2	556.00	2.3	555.71	554.00	-0.3	12,560	0.00%
2024/03/01	5.4	545.53	9.1	542.93	539.00	-3.7	12,472	-0.03%
2024/02/29	4.1	526.67	3	525.67	532.00	1.1	12,399	0.01%
2024/02/27	0.1	498.75	2.1	517.88	508.00	-2	12,167	-0.02%
2024/02/26	6	495.77	6	495.42	500.00	0	12,143	0.00%
2024/02/23	1.1	509.52	15.1	500.13	498.50	-14	12,107	-0.12%
2024/02/22	17	524.12	2.2	527.98	520.00	14.9	12,045	0.12%
2024/02/21	0	488.00	2	491.00	495.00	-2	12,019	-0.02%
2024/02/20	4.1	483.89	2.3	483.17	483.00	1.9	11,975	0.02%
2024/02/19	1.1	490.14	0	0.00	486.00	1.1	11,954	0.01%
2024/02/16	4	521.25	2.1	518.07	510.00	1.9	12,023	0.02%
2024/02/15	1	525.00	268	533.96	534.00	-267	12,017	-2.22%	大賣/鉅額交易
2024/02/05	10.1	486.62	9	485.94	485.50	1.1	11,947	0.01%
2024/02/02	16.2	478.80	16	477.88	478.00	0.2	11,799	0.00%
2024/02/01	17	441.84	18	443.92	457.50	-1	11,601	-0.01%
2024/01/31	4	419.53	10	421.15	425.50	-6	11,272	-0.05%
2024/01/30	5	424.60	5.2	428.82	429.50	-0.2	11,110	0.00%
2024/01/29	1.2	385.63	3	389.00	390.50	-1.8	10,854	-0.02%
2024/01/26	1	385.50	0.1	383.00	386.00	1	10,868	0.01%
2024/01/25	4	392.88	4	386.88	389.50	0	10,898	0.00%
2024/01/24	1.1	389.81	0	0.00	387.50	1.1	10,774	0.01%
2024/01/23	6.1	381.59	7	383.21	386.50	-1	10,805	-0.01%
2024/01/22	6.1	370.89	9.4	372.36	380.50	-3.4	10,603	-0.03%
2024/01/19	0	0.00	1	345.50	346.00	-1	10,366	-0.01%
2024/01/18	3	339.00	0	338.00	334.50	3	10,347	0.03%
2024/01/17	1	344.00	1	345.00	343.50	0	10,285	0.00%
2024/01/16	0	0.00	4	339.75	343.00	-4	10,244	-0.04%
2024/01/15	9	339.50	3	339.00	334.00	6	10,224	0.06%
2024/01/12	0	0.00	1.3	354.00	350.00	-1.3	10,164	-0.01%
2024/01/11	0.1	333.00	4.1	344.63	346.50	-4	9,909	-0.04%
2024/01/10	4.1	322.80	2	327.50	329.00	2.1	9,844	0.02%
2024/01/09	2.1	309.26	3	312.17	315.00	-1	9,708	-0.01%
2024/01/08	2.1	303.28	5	313.50	301.50	-2.9	9,633	-0.03%
2024/01/05	0.1	322.83	0	0.00	323.50	0.1	9,475	0.00%
2024/01/04	2.1	321.00	1	332.50	319.00	1.1	9,564	0.01%
2024/01/03	0	0.00	0.9	332.92	329.00	-0.9	9,628	-0.01%
2023/12/29	2	334.73	5	332.90	336.50	-3	9,631	-0.03%
2023/12/28	2	329.25	2.6	325.75	318.00	-0.6	9,477	-0.01%
2023/12/27	7	321.44	13.1	324.05	324.50	-6.1	9,478	-0.06%
2023/12/26	0	0.00	7.2	307.86	311.00	-7.2	9,542	-0.08%
2023/12/25	0	0.00	1	309.50	309.50	-1	9,822	-0.01%
2023/12/22	2	307.25	0	0.00	307.00	2	9,954	0.02%
2023/12/21	0	297.50	0	0.00	301.50	0	10,189	0.00%
2023/12/20	0	300.50	0	0.00	299.50	0	10,278	0.00%
2023/12/19	0	296.50	0	0.00	302.50	0	10,483	0.00%
2023/12/15	0	300.00	0	0.00	298.00	0	10,803	0.00%
2023/12/14	0.1	306.00	4	308.74	306.00	-4	10,986	-0.04%
2023/12/13	0.1	302.00	1	301.50	300.50	-0.9	11,067	-0.01%
2023/12/12	1.2	307.92	0	0.00	306.50	1.2	11,063	0.01%
2023/12/11	0	0.00	1	311.00	308.00	-1	11,153	-0.01%
2023/12/08	2	304.76	0.1	306.50	304.50	2	11,191	0.02%
2023/12/07	1.1	303.95	0.1	304.00	301.50	1	11,204	0.01%
2023/12/06	1.2	296.04	1	297.00	296.50	0.2	11,269	0.00%
2023/12/05	0.4	284.44	0	0.00	286.00	0.4	11,267	0.00%
2023/12/04	3.2	289.37	1	303.00	290.50	2.2	11,225	0.02%
2023/12/01	1	302.53	2	302.25	302.50	-1	11,216	-0.01%
2023/11/30	1	302.50	1	308.50	308.00	0	11,223	0.00%
2023/11/29	2	304.50	0	0.00	301.00	2	11,179	0.02%
2023/11/28	1.1	299.55	1	301.50	300.50	0.1	11,199	0.00%
2023/11/27	3	301.17	1.4	299.72	298.00	1.6	11,295	0.01%
2023/11/22	0	0.00	0.1	326.00	327.00	-0.1	11,240	0.00%
2023/11/21	3	335.16	1	332.50	327.00	2	11,394	0.02%
2023/11/20	3	330.33	0	0.00	329.50	3	11,601	0.03%
2023/11/17	1	319.50	3	318.33	318.00	-2	11,533	-0.02%
2023/11/16	2	315.50	2	315.00	316.00	0	11,591	0.00%
2023/11/15	6	332.34	5	331.50	313.50	1	11,587	0.01%
2023/11/14	3	326.50	6	326.25	325.00	-3	11,556	-0.03%
2023/11/13	3	316.47	3	316.83	318.50	0	11,586	0.00%
2023/11/10	3	317.50	3	314.50	314.50	0	11,647	0.00%
2023/11/09	1	320.50	0	0.00	316.50	1	11,745	0.01%
2023/11/08	1	319.00	1	313.51	313.00	0	11,836	0.00%
2023/11/07	2	311.71	2	309.25	311.00	0	11,949	0.00%
2023/11/06	1	312.50	1	313.50	315.00	0	12,182	0.00%
2023/11/03	0	299.02	0	0.00	297.00	0	12,505	0.00%
2023/11/01	0	281.00	0	0.00	285.50	0	13,055	0.00%
2023/10/31	0.2	296.67	0	0.00	283.50	0.2	13,293	0.00%
2023/10/27	0.1	297.00	0	0.00	296.50	0.1	13,680	0.00%
2023/10/26	1	304.50	1.1	311.52	301.50	-0.1	13,925	0.00%
2023/10/25	3	317.50	0	0.00	313.00	3	14,064	0.02%
2023/10/24	1	317.50	2.1	312.68	318.00	-1.1	14,224	-0.01%
2023/10/23	2	302.20	1	305.50	297.00	1	14,195	0.01%
2023/10/20	4.1	301.13	5	301.50	308.50	-1	14,432	-0.01%
2023/10/19	3.3	293.16	3	297.83	299.00	0.3	14,621	0.00%
2023/10/18	3.1	300.96	2	293.25	294.00	1.1	14,918	0.01%
2023/10/17	1	332.00	2	326.25	319.50	-1	15,011	-0.01%
2023/10/16	2	325.99	1.2	327.03	325.50	0.8	15,049	0.01%
2023/10/13	3	338.12	2	341.00	337.00	1	15,194	0.01%
2023/10/12	0	0.00	1	341.50	342.00	-1	15,286	-0.01%
2023/10/11	5	346.50	5	345.00	336.50	0	15,413	0.00%
2023/10/06	1	351.00	1	348.50	348.50	0	15,690	0.00%
2023/10/05	3	346.83	5	345.70	344.00	-2	15,923	-0.01%
2023/10/04	1.1	331.70	2	336.00	345.00	-0.9	15,976	-0.01%
2023/10/03	1	343.50	2	347.69	340.00	-1	15,965	-0.01%
2023/10/02	8.1	345.93	8	344.31	342.50	0.1	16,091	0.00%
2023/09/28	8	331.95	4	338.25	341.00	4	16,017	0.03%
2023/09/27	6	310.84	2	313.50	321.00	4	15,898	0.03%
2023/09/26	7.1	313.80	8	311.13	313.50	-0.9	15,995	-0.01%
2023/09/25	8.1	297.71	6	298.58	297.00	2.1	16,091	0.01%
2023/09/22	3	294.44	4.2	296.81	297.50	-1.1	16,369	-0.01%
2023/09/20	1	283.92	2	286.75	281.00	-1	16,119	-0.01%
2023/09/19	1.1	278.18	3	280.00	278.00	-1.9	16,033	-0.01%
2023/09/18	2.1	295.01	3	308.33	293.50	-0.9	15,942	-0.01%
2023/09/15	3	317.17	3	318.83	320.00	0	15,953	0.00%
2023/09/14	2	311.33	4	315.88	318.00	-2	16,122	-0.01%
2023/09/13	1	296.96	1	304.00	304.00	0	16,333	0.00%
2023/09/12	3.1	307.84	2	309.25	306.00	1.1	16,622	0.01%
2023/09/11	3.2	313.22	3	321.67	311.50	0.2	16,910	0.00%
2023/09/08	6.1	343.67	1	339.51	337.00	5.1	16,934	0.03%
2023/09/07	11	339.05	1	343.50	342.00	10	17,183	0.06%
2023/09/06	4	335.13	4	343.00	343.50	0	17,207	0.00%
2023/09/05	1	330.00	1	326.00	330.50	0	17,309	0.00%
2023/09/04	3	329.50	5	327.30	328.50	-2	17,401	-0.01%
2023/09/01	0.1	328.58	0	0.00	329.00	0.1	17,523	0.00%
2023/08/31	1	322.50	1	330.50	334.50	0	17,651	0.00%
2023/08/30	5	340.00	5.2	344.99	335.50	-0.1	17,734	0.00%
2023/08/29	6	342.33	3	340.50	335.00	3	17,933	0.02%
2023/08/28	4.1	354.26	3	340.33	338.50	1.1	18,015	0.01%
2023/08/25	9.2	358.25	4.1	360.88	354.00	5.1	18,063	0.03%
2023/08/24	2.1	385.07	8.4	378.00	387.00	-6.4	17,950	-0.04%
2023/08/23	7	358.14	4.1	356.39	356.00	2.9	17,909	0.02%
2023/08/22	7.1	359.29	7	357.07	350.50	0.1	18,218	0.00%
2023/08/21	7.2	353.22	6	355.92	353.50	1.2	18,518	0.01%
2023/08/18	10	360.30	11.2	356.25	352.00	-1.2	18,472	-0.01%
2023/08/17	10	352.85	10	355.54	363.00	0	18,342	0.00%
2023/08/16	6.2	341.92	8	346.13	350.00	-1.8	18,270	-0.01%
2023/08/15	3	343.17	5.2	340.58	343.50	-2.2	18,323	-0.01%
2023/08/14	1	319.00	1	317.50	319.00	0	18,425	0.00%
2023/08/11	9.2	318.03	13	319.85	321.00	-3.8	18,409	-0.02%
2023/08/10	13	323.08	5	321.10	314.50	8	18,368	0.04%
2023/08/09	13	361.27	9	356.06	349.00	4	18,241	0.02%
2023/08/08	12	352.83	16.1	359.31	358.00	-4.1	17,976	-0.02%
2023/08/07	15.1	349.31	15.1	352.38	349.50	0	17,883	0.00%
2023/08/04	9	321.87	8	331.63	338.00	1	17,657	0.01%
2023/08/02	13	320.54	12	311.75	315.50	1	17,537	0.01%
2023/08/01	5	325.00	8	328.88	328.00	-3	17,424	-0.02%
2023/07/31	15.1	351.42	11	332.86	322.00	4.1	17,773	0.02%
2023/07/28	12	339.28	13	349.00	352.00	-1	17,986	-0.01%
2023/07/27	14.1	354.37	12	347.83	340.00	2.1	17,903	0.01%
2023/07/26	11	342.73	10	345.35	343.50	1	17,910	0.01%
2023/07/25	12.1	349.93	11	356.77	340.50	1.1	17,963	0.01%
2023/07/24	8	346.69	8	348.88	344.00	0	17,926	0.00%
2023/07/21	8	317.00	10	325.42	339.00	-2	17,679	-0.01%
2023/07/20	11	305.50	14	306.75	308.50	-3	17,321	-0.02%
2023/07/19	8	291.63	8	289.56	291.50	0	17,096	0.00%
2023/07/18	6	289.75	7	293.00	293.00	-1	17,121	-0.01%
2023/07/17	1	287.00	1	284.00	285.00	0	17,009	0.00%
2023/07/14	7	297.00	7.1	293.27	293.50	-0.1	16,859	0.00%
2023/07/13	16	299.16	14.6	304.68	288.00	1.5	16,774	0.01%
2023/07/12	4	287.50	6	290.50	287.50	-2	16,420	-0.01%
2023/07/11	4.2	281.08	7.2	284.58	283.50	-3	16,252	-0.02%
2023/07/10	11	274.55	13	276.96	273.00	-2	16,127	-0.01%
2023/07/07	6.1	274.94	8	277.50	270.00	-1.9	16,187	-0.01%
2023/07/06	3.1	272.94	1	275.00	273.50	2.1	16,032	0.01%
2023/07/05	9.2	282.38	2.1	281.93	280.50	7.1	15,958	0.04%
2023/07/04	7	293.71	14	293.29	292.00	-7	15,805	-0.04%
2023/07/03	27	291.26	20	289.40	293.00	7	15,627	0.04%
2023/06/30	10.3	254.76	13	261.92	271.00	-2.8	15,257	-0.02%
2023/06/29	10	246.55	9	245.39	246.50	1	14,969	0.01%
2023/06/28	9	243.33	8	242.51	241.50	1	15,263	0.01%
2023/06/27	2.1	241.17	2	237.75	235.00	0.1	15,506	0.00%
2023/06/26	6	245.33	6	250.33	250.00	0	15,806	0.00%
2023/06/21	5	251.50	5	250.80	249.50	0	15,760	0.00%
2023/06/20	7	253.36	6.1	253.97	252.00	0.9	16,021	0.01%
2023/06/19	1	258.50	1	250.50	254.50	0	16,419	0.00%
2023/06/16	4	238.00	5	244.49	247.00	-1	16,302	-0.01%
2023/06/15	4	230.24	4	235.50	237.00	0	16,089	0.00%
2023/06/14	7	220.29	15	222.30	224.00	-8	15,750	-0.05%
2023/06/13	27.1	219.07	23	217.70	219.50	4.1	15,654	0.03%
2023/06/12	1	209.00	0.1	207.00	205.50	0.9	15,370	0.01%
2023/06/09	2	206.50	5	208.20	209.50	-3	15,293	-0.02%
2023/06/08	9.1	203.09	6	200.42	200.50	3.1	15,073	0.02%
2023/06/07	6	205.58	11	207.45	208.00	-5	14,973	-0.03%
2023/06/06	4	203.88	5	203.50	203.50	-1	14,812	-0.01%
2023/06/05	6	198.16	5	197.60	200.00	1	14,614	0.01%
2023/06/02	21	205.14	14	204.86	202.00	7	14,364	0.05%
2023/06/01	4	202.88	5	203.60	207.00	-1	14,049	-0.01%
2023/05/31	1	201.46	1	196.50	197.50	0	13,851	0.00%
2023/05/30	2	202.50	2.3	201.13	201.50	-0.3	13,707	0.00%
2023/05/29	6	208.42	6	208.50	206.00	0	13,717	0.00%
2023/05/26	6.2	200.54	7	205.07	208.00	-0.8	13,795	-0.01%
2023/05/25	17	198.29	15	198.00	197.50	2	13,401	0.01%
2023/05/24	1	186.00	2	185.00	187.00	-1	12,993	-0.01%
2023/05/23	5	182.50	5	182.40	182.50	0	12,930	0.00%
2023/05/22	4	184.00	2.1	181.83	182.50	1.9	12,861	0.01%
2023/05/19	6	184.00	14	183.00	184.00	-8	12,758	-0.06%
2023/05/18	6	182.75	6	184.00	186.00	0	12,576	0.00%
2023/05/17	1	178.50	2	179.00	178.00	-1	12,319	-0.01%
2023/05/16	5	175.20	5	176.10	175.50	0	12,170	0.00%
2023/05/15	1	171.00	1	171.00	171.00	0	11,977	0.00%
2023/05/12	3	173.67	2	175.25	177.50	1	11,896	0.01%
2023/05/11	10	177.90	4	174.88	174.50	6	11,760	0.05%
2023/05/10	2	179.50	0	0.00	178.50	2	11,609	0.02%
2023/05/09	3	183.00	8	181.81	183.00	-5	11,432	-0.04%
2023/05/08	5	183.70	8	182.31	181.50	-3	11,312	-0.03%
2023/05/05	7	179.86	7.1	178.84	181.00	-0.1	11,073	0.00%
2023/05/04	9	173.44	8	173.44	175.50	1	10,617	0.01%
2023/05/03	1	166.50	0	0.00	163.00	1	10,134	0.01%
2023/05/02	6.1	162.41	6	163.25	166.00	0.1	10,026	0.00%
2023/04/28	8	154.63	3	155.83	157.50	5	9,717	0.05%
2023/04/27	3.1	151.17	4	153.38	153.50	-1	9,459	-0.01%
2023/04/26	1	144.50	0	0.00	146.00	1	9,136	0.01%
2023/04/25	2	142.75	14	142.29	141.50	-12	9,007	-0.13%
2023/04/21	10	142.00	0	0.00	143.00	10	8,814	0.11%
2023/04/19	0	0.00	1	151.00	151.00	-1	8,530	-0.01%
2023/04/18	2	156.50	2	153.00	152.50	0	8,516	0.00%
2023/04/17	1	157.50	2	157.75	156.00	-1	8,347	-0.01%
2023/04/14	3	154.33	0	0.00	153.00	3	8,208	0.04%
2023/04/11	1	150.00	0	0.00	149.50	1	7,732	0.01%
2023/04/10	2	146.50	1	146.50	148.50	1	7,604	0.01%
2023/04/07	1	143.00	1	142.00	144.50	0	7,470	0.00%
2023/04/06	2	140.75	2	141.00	142.00	0	7,388	0.00%
2023/03/30	1	143.00	1	141.50	142.00	0	7,269	0.00%
2023/03/29	11	143.36	12	142.54	142.50	-1	7,205	-0.01%
2023/03/28	2	142.50	2	145.50	142.00	0	6,912	0.00%
2023/03/27	2	146.25	2	146.75	148.50	0	6,662	0.00%
2023/03/23	2	138.25	2	139.75	138.50	0	6,175	0.00%
2023/03/22	6	131.42	7	132.50	136.50	-1	5,757	-0.02%
2023/03/21	0	0.00	15	125.33	126.50	-15	5,149	-0.29%
2023/03/20	3	120.33	4	121.50	119.00	-1	4,971	-0.02%
2023/03/16	0	0.00	2	118.00	115.00	-2	4,838	-0.04%
2023/03/15	3	116.00	3	115.50	114.50	0	5,047	0.00%
2023/03/14	2	109.50	0	0.00	109.50	2	5,272	0.04%
2023/03/10	2	114.50	0	0.00	113.50	2	5,772	0.03%
2023/03/09	1	118.00	0	0.00	117.50	1	5,772	0.02%
2023/03/02	0	0.00	4	119.00	119.00	-4	5,902	-0.07%
2023/03/01	2	118.25	1	119.50	119.00	1	6,022	0.02%
2023/02/24	7	122.29	7	122.43	120.50	0	6,042	0.00%
2023/02/22	0	0.00	1	115.00	115.00	-1	5,678	-0.02%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/10	2	116.00	0	0.00	115.50	2	5,934	0.03%
2023/02/09	0	0.00	3	116.50	116.00	-3	5,894	-0.05%
2023/02/08	2	115.50	4	114.00	115.00	-2	5,839	-0.03%
2023/02/07	1	109.50	1	111.00	110.50	0	5,763	0.00%
2023/02/06	2	109.00	2	111.00	111.50	0	5,778	0.00%
2023/02/03	0	0.00	1	112.00	112.00	-1	5,698	-0.02%
2023/02/02	1	108.50	6	110.00	112.00	-5	5,683	-0.09%
2023/02/01	4	104.50	0	0.00	107.50	4	5,661	0.07%
2023/01/31	4	106.88	0	0.00	106.00	4	5,633	0.07%
2023/01/17	0	0.00	1	107.50	108.50	-1	5,685	-0.02%
2023/01/16	1	107.00	1	108.00	107.50	0	5,740	0.00%
2023/01/06	3	106.00	0	0.00	107.50	3	6,241	0.05%
2022/12/29	0	0.00	1	110.00	110.00	-1	6,950	-0.01%
2022/12/20	1	112.50	2	111.75	111.50	-1	7,465	-0.01%
2022/12/19	2	111.50	1	112.50	112.00	1	7,423	0.01%
2022/12/16	11	115.14	0	0.00	115.00	11	7,354	0.15%
2022/12/09	0	0.00	1	114.50	115.50	-1	7,331	-0.01%
2022/12/08	0	0.00	1	112.50	113.50	-1	7,301	-0.01%
2022/12/07	5	115.70	1	112.00	112.50	4	7,291	0.05%
2022/12/06	10	125.50	9	124.28	124.00	1	7,067	0.01%
2022/12/05	0	0.00	11	124.82	127.00	-11	6,830	-0.16%
2022/11/30	1	111.50	1	113.00	113.00	0	6,380	0.00%
2022/11/29	0	0.00	2	112.25	112.00	-2	6,350	-0.03%
2022/11/25	1	110.00	3	111.17	109.00	-2	6,329	-0.03%
2022/11/24	6	110.58	6	110.92	111.00	0	6,331	0.00%
2022/11/23	15	109.13	17	109.59	110.00	-2	6,288	-0.03%
2022/11/22	3	107.00	2	107.50	106.00	1	6,203	0.02%
2022/11/21	1	104.50	0	0.00	104.00	1	6,102	0.02%
2022/11/18	0	0.00	1	102.00	102.00	-1	6,164	-0.02%
2022/11/15	1	101.00	2	102.50	102.00	-1	6,109	-0.02%
2022/11/14	16	105.28	15	104.73	104.50	1	6,180	0.02%
2022/11/11	7	110.14	5	110.50	110.00	2	6,032	0.03%
2022/11/10	0	0.00	8	107.06	106.00	-8	5,932	-0.13%
2022/11/09	4	107.63	2	109.25	108.00	2	6,009	0.03%
2022/11/08	1	106.00	1	109.00	106.00	0	6,054	0.00%
2022/11/07	5	106.50	3	108.17	107.50	2	6,090	0.03%
2022/11/04	6	105.58	1	105.50	106.00	5	6,176	0.08%
2022/11/03	1	106.50	1	102.00	106.50	0	6,505	0.00%
2022/11/02	1	104.00	3	103.50	104.00	-2	6,677	-0.03%
2022/11/01	2	102.00	1	102.00	102.50	1	6,835	0.01%
2022/10/31	5	102.60	5	102.80	102.00	0	7,005	0.00%
2022/10/28	2	101.50	1	101.00	101.00	1	7,098	0.01%
2022/10/27	7	99.26	9	98.69	99.90	-2	7,025	-0.03%
2022/10/26	2	93.70	3	94.17	93.60	-1	6,961	-0.01%
2022/10/25	3	95.10	1	94.40	94.50	2	7,021	0.03%
2022/10/24	0	0.00	2	98.35	96.30	-2	7,034	-0.03%
2022/10/21	5	96.56	4	97.70	95.40	1	7,232	0.01%
2022/10/20	3	98.60	1	99.50	98.80	2	7,298	0.03%
2022/10/19	2	100.25	1	102.00	100.50	1	7,443	0.01%
2022/10/18	3	101.33	2	102.25	101.50	1	7,728	0.01%
2022/10/17	3	100.47	3	101.67	101.50	0	7,676	0.00%
2022/10/14	3	106.83	2	106.75	105.00	1	7,668	0.01%
2022/10/13	1	103.50	0	0.00	103.50	1	7,679	0.01%
2022/10/12	0	0.00	1	107.50	107.00	-1	7,677	-0.01%
2022/10/11	6	104.92	0	0.00	104.00	6	7,667	0.08%
2022/10/07	1	112.00	2	112.75	110.50	-1	7,651	-0.01%
2022/10/06	11	115.09	10	115.85	116.00	1	7,630	0.01%
2022/10/05	3	119.50	16	119.88	119.50	-13	7,570	-0.17%
2022/10/04	1	114.00	1	110.50	114.00	0	7,428	0.00%
2022/10/03	1	108.00	1	110.00	108.00	0	7,618	0.00%
2022/09/30	1	111.50	1	106.00	111.50	0	7,715	0.00%
2022/09/29	1	108.00	1	112.00	108.00	0	7,874	0.00%
2022/09/28	6	113.58	8	110.75	109.00	-2	7,978	-0.03%
2022/09/27	1	116.00	1	113.00	116.00	0	7,948	0.00%
2022/09/26	1	111.00	1	114.50	111.00	0	8,022	0.00%
2022/09/23	6	116.75	6	115.50	115.50	0	8,156	0.00%
2022/09/22	1	115.00	2	115.25	115.00	-1	8,172	-0.01%
2022/09/21	2	116.25	1	117.00	116.00	1	8,174	0.01%
2022/09/20	1	117.00	2	116.25	117.00	-1	8,159	-0.01%
2022/09/19	1	113.50	1	114.00	113.50	0	8,142	0.00%
2022/09/16	1	113.50	1	114.00	113.50	0	8,157	0.00%
2022/09/15	2	113.50	2	114.00	113.50	0	8,205	0.00%
2022/09/14	1	113.50	0	0.00	113.50	1	8,289	0.01%
2022/09/13	4	114.00	0	0.00	113.00	4	8,435	0.05%
2022/09/12	0	0.00	1	113.00	112.00	-1	8,485	-0.01%
2022/09/08	3	107.00	2	108.00	107.50	1	8,486	0.01%
2022/09/07	6	105.17	6	105.42	105.50	0	8,494	0.00%
2022/09/06	0	0.00	3	101.17	102.00	-3	8,492	-0.04%
2022/09/01	10	105.50	1	104.50	105.50	9	8,692	0.10%
2022/08/31	0	0.00	2	108.00	108.50	-2	8,743	-0.02%
2022/08/23	1	117.00	0	0.00	117.50	1	9,067	0.01%
2022/08/19	6	117.67	2	120.75	117.00	4	9,415	0.04%
2022/08/16	3	119.67	2	119.00	119.00	1	10,639	0.01%
2022/08/12	1	117.00	2	116.75	117.50	-1	10,695	-0.01%
2022/08/11	1	114.00	1	113.00	114.50	0	10,707	0.00%
2022/08/10	0	0.00	1	117.00	112.50	-1	10,693	-0.01%
2022/08/09	7	119.86	7.1	119.50	119.00	-0.1	10,339	0.00%
2022/08/08	4	115.38	2	117.25	118.00	2	10,169	0.02%
2022/08/04	0	0.00	1	112.00	113.00	-1	9,857	-0.01%
2022/08/02	1	114.50	1	114.00	115.00	0	9,884	0.00%
2022/07/29	0	0.00	1	118.50	118.00	-1	9,828	-0.01%
2022/07/28	2	117.25	12	116.96	117.00	-10	9,825	-0.10%
2022/07/27	0	0.00	1	113.50	116.00	-1	9,627	-0.01%
2022/07/26	3	112.33	13	113.92	114.00	-10	9,545	-0.10%
2022/07/25	1	107.00	2	108.50	112.50	-1	9,366	-0.01%
2022/07/22	1	106.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	0	0.00	1	105.50	105.50	-1	9,142	-0.01%
2022/07/20	1	107.50	2	105.50	105.00	-1	9,118	-0.01%
2022/07/19	0	0.00	2	103.75	105.00	-2	9,191	-0.02%
2022/07/18	5	103.60	3	103.50	104.00	2	9,222	0.02%
2022/07/15	1	101.00	2	101.50	101.00	-1	9,329	-0.01%
2022/07/14	1	101.00	3	99.00	101.00	-2	9,371	-0.02%
2022/07/13	6	98.98	4	97.90	96.80	2	9,530	0.02%
2022/07/12	5	96.30	7	96.10	96.00	-2	9,385	-0.02%
2022/07/11	3	96.87	0	0.00	98.40	3	9,361	0.03%
2022/07/08	0	0.00	2	94.05	96.10	-2	9,174	-0.02%
2022/07/07	6	87.28	6	82.67	87.40	0	9,072	0.00%
2022/07/06	3	83.60	3	85.30	82.60	0	8,964	0.00%
2022/07/05	1	87.20	1	87.00	87.20	0	9,052	0.00%
2022/07/04	2	86.40	1	87.20	85.30	1	9,143	0.01%
2022/07/01	3	88.33	3	90.53	86.90	0	9,169	0.00%
2022/06/30	1	93.10	2	94.80	93.10	-1	9,079	-0.01%
2022/06/29	1	97.10	3	97.23	97.10	-2	9,182	-0.02%
2022/06/28	4	99.68	3	99.07	98.60	1	9,461	0.01%
2022/06/27	1	96.60	4	98.53	99.90	-3	10,427	-0.03%
2022/06/24	1	95.40	1	94.30	95.40	0	10,640	0.00%
2022/06/23	1	93.90	2	93.60	93.90	-1	10,989	-0.01%
2022/06/22	1	92.60	3	96.67	92.60	-2	11,371	-0.02%
2022/06/21	5	98.16	4	98.18	98.10	1	11,436	0.01%
2022/06/20	2	98.55	3	101.00	98.00	-1	11,817	-0.01%
2022/06/17	14	103.21	4	104.00	103.00	10	12,397	0.08%
2022/06/16	5	107.50	6	108.08	103.50	-1	12,956	-0.01%
2022/06/15	5	107.80	3	106.67	106.00	2	13,337	0.01%
2022/06/14	4	106.88	6	107.50	108.00	-2	13,563	-0.01%
2022/06/10	3	103.83	2	104.75	105.00	1	14,157	0.01%
2022/06/09	10	105.00	2	104.50	105.00	8	14,408	0.06%
2022/06/08	11	107.95	11	107.45	107.50	0	14,810	0.00%
2022/06/07	4	106.50	5	106.90	108.00	-1	15,523	-0.01%
2022/06/06	6	110.75	2	112.00	111.00	4	15,767	0.03%
2022/06/02	3	112.83	1	112.00	112.00	2	16,055	0.01%
2022/06/01	2	113.00	2	113.25	112.50	0	16,225	0.00%
2022/05/31	6	112.67	3	112.67	113.00	3	16,439	0.02%
2022/05/30	2	114.75	1	115.00	114.50	1	16,554	0.01%
2022/05/27	6	115.83	3	116.17	113.50	3	16,680	0.02%
2022/05/26	6	118.08	11	118.14	117.00	-5	16,551	-0.03%
2022/05/25	4.1	118.00	13	117.04	118.00	-8.9	16,330	-0.05%
2022/05/24	5	112.70	4	112.63	109.00	1	16,110	0.01%
2022/05/23	1	112.00	5	112.40	112.00	-4	16,307	-0.02%
2022/05/20	4	111.50	3	110.17	109.50	1	16,605	0.01%
2022/05/19	2	110.25	2	107.75	111.00	0	16,725	0.00%
2022/05/18	11	109.00	11	109.05	109.00	0	17,036	0.00%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/16	1	104.50	1	106.50	104.50	0	17,465	0.00%
2022/05/13	1	105.00	11	103.95	105.00	-10	17,601	-0.06%
2022/05/12	14	103.89	5	102.40	102.00	9	17,747	0.05%
2022/05/11	1	103.50	1	106.00	103.50	0	18,072	0.00%
2022/05/10	2	106.00	2	102.75	105.50	0	18,149	0.00%
2022/05/09	1	101.50	1	101.50	101.00	0	18,376	0.00%
2022/05/04	1	106.00	1	106.50	105.00	0	19,012	0.00%
2022/05/03	3	105.00	0	0.00	106.00	3	19,277	0.02%
2022/04/29	2	106.75	2	105.00	104.50	0	19,729	0.00%
2022/04/26	1	105.00	1	105.50	103.00	0	21,428	0.00%
2022/04/22	11	107.91	3	109.83	107.00	8	21,647	0.04%
2022/04/21	1	113.50	6	111.58	113.50	-5	21,616	-0.02%
2022/04/20	3	108.33	2	107.75	107.50	1	21,379	0.00%
2022/04/19	2	106.50	2	106.25	106.00	0	21,257	0.00%
2022/04/18	1	104.00	3	104.00	103.50	-2	20,999	-0.01%
2022/04/15	0	0.00	1	109.50	104.50	-1	20,972	0.00%
2022/04/14	1	108.50	1	107.00	108.00	0	20,931	0.00%
2022/04/13	1	106.00	1	106.00	105.50	0	20,946	0.00%
2022/04/12	5	106.00	2	108.00	105.50	3	20,977	0.01%
2022/04/11	3	105.67	4	106.50	106.50	-1	20,947	0.00%
2022/04/08	10	112.50	10	114.00	112.00	0	20,789	0.00%
2022/04/07	2	115.75	1	111.50	111.00	1	20,651	0.00%
2022/04/06	1	113.00	2	114.25	113.00	-1	20,526	0.00%
2022/04/01	5	114.30	5	114.20	114.50	0	20,440	0.00%
2022/03/31	11	119.18	12	118.42	116.50	-1	20,269	0.00%
2022/03/30	26	119.35	26	121.29	117.00	0	19,995	0.00%
2022/03/29	22	119.00	24	117.94	116.50	-2	19,004	-0.01%
2022/03/28	19	115.74	16	117.31	119.00	3	18,706	0.02%
2022/03/25	7	115.07	8	116.56	117.00	-1	18,350	-0.01%
2022/03/24	8	112.31	5	113.30	111.50	3	17,934	0.02%
2022/03/23	12	117.83	9	116.39	115.00	3	17,788	0.02%
2022/03/22	7	115.79	10	117.25	118.00	-3	17,269	-0.02%
2022/03/21	6	110.50	8	112.06	112.50	-2	16,587	-0.01%
2022/03/18	23	109.57	20	108.65	110.00	3	15,987	0.02%
2022/03/17	1	106.00	3	106.50	106.50	-2	15,551	-0.01%
2022/03/16	7	105.50	2	106.25	106.00	5	15,400	0.03%
2022/03/15	1	112.50	1	113.50	106.00	0	15,788	0.00%
2022/03/14	10	120.75	9	119.28	117.00	1	15,461	0.01%
2022/03/11	8	122.06	7	122.00	122.50	1	15,218	0.01%
2022/03/10	12	121.88	8	118.88	119.50	4	14,819	0.03%
2022/03/09	14	110.50	28	112.80	116.00	-14	14,134	-0.10%
2022/03/08	12	105.79	6	106.83	105.50	6	13,742	0.04%
2022/03/07	5	108.20	1.2	110.97	105.50	3.8	13,508	0.03%
2022/03/04	6	114.17	2	115.00	113.00	4	13,440	0.03%
2022/03/03	1	112.00	12	111.29	112.00	-11	13,288	-0.08%
2022/03/02	9	112.06	6	110.08	108.50	3	13,178	0.02%
2022/03/01	16	111.31	15	111.67	111.00	1	13,077	0.01%
2022/02/25	13	115.08	14	110.64	110.00	-1	13,177	-0.01%
2022/02/24	13	113.15	8	112.88	113.00	5	13,279	0.04%
2022/02/23	16	115.44	13	114.46	114.50	3	13,465	0.02%
2022/02/22	12	111.92	6	110.75	110.00	6	13,330	0.05%
2022/02/21	4	110.25	4	111.50	110.00	0	13,121	0.00%
2022/02/18	2	112.00	2	111.75	114.00	0	12,934	0.00%
2022/02/17	26	110.92	26	112.35	112.50	0	12,625	0.00%
2022/02/16	0	0.00	3	103.67	103.00	-3	12,365	-0.02%
2022/02/15	3	106.50	3	104.33	103.00	0	12,811	0.00%
2022/02/14	3	106.17	3	106.17	105.50	0	13,044	0.00%
2022/02/11	2	106.00	2	106.00	106.00	0	13,289	0.00%
2022/02/10	14	104.89	13	103.77	104.00	1	13,683	0.01%
2022/02/09	24	103.73	25.2	105.03	106.00	-1.2	13,551	-0.01%
2022/02/08	33	99.08	35	99.45	101.50	-2	13,291	-0.02%
2022/02/07	23	93.22	22	94.41	95.40	1	12,990	0.01%
2022/01/26	2	92.55	2	91.40	92.80	0	12,748	0.00%
2022/01/25	4	93.25	5	93.80	92.30	-1	12,853	-0.01%
2022/01/24	22	96.26	19	95.20	95.00	3	12,721	0.02%
2022/01/21	13	99.20	23	99.19	99.20	-10	12,384	-0.08%
2022/01/20	32	97.07	33	97.57	98.00	-1	11,863	-0.01%
2022/01/19	13	93.96	26	94.67	95.70	-13	11,540	-0.11%
2022/01/18	4	91.20	4	91.15	91.20	0	11,474	0.00%
2022/01/17	2	85.80	2	87.50	89.20	0	11,991	0.00%
2022/01/14	0	0.00	2	84.50	83.90	-2	13,041	-0.02%
2022/01/10	2	87.15	0	0.00	87.40	2	13,273	0.02%
2022/01/06	3	88.10	0	0.00	89.50	3	13,263	0.02%
2022/01/05	1	89.40	4	89.50	90.20	-3	13,306	-0.02%
2022/01/04	2	89.90	0	0.00	88.80	2	13,290	0.02%
2022/01/03	25	89.70	12	89.23	89.00	13	13,260	0.10%
2021/12/27	1	87.50	0	0.00	87.50	1	13,660	0.01%
2021/12/24	0	0.00	1	88.10	87.70	-1	13,957	-0.01%
2021/12/22	1	86.80	1	86.70	87.10	0	14,289	0.00%
2021/12/21	0	0.00	2	84.95	86.00	-2	14,801	-0.01%
2021/12/20	0	0.00	1	85.50	85.10	-1	15,089	-0.01%
2021/12/17	3	87.83	0	0.00	86.90	3	15,701	0.02%
2021/12/14	5	87.84	6	87.22	87.00	-1	16,959	-0.01%
2021/12/13	1	89.10	2	88.15	89.10	-1	17,018	-0.01%
2021/12/10	2	87.55	2	88.75	87.80	0	16,987	0.00%
2021/12/09	22	92.40	22	92.51	88.70	0	16,870	0.00%
2021/12/08	1	89.30	3	88.67	89.30	-2	16,151	-0.01%
2021/12/07	6	88.48	3	88.97	87.60	3	16,191	0.02%
2021/12/06	2	88.40	3	88.70	89.20	-1	16,177	-0.01%
2021/12/03	1	87.70	2	87.55	87.70	-1	16,217	-0.01%
2021/12/02	5	87.04	3	87.20	86.00	2	16,447	0.01%
2021/12/01	1	88.50	2	88.60	88.50	-1	16,551	-0.01%
2021/11/30	2.1	88.51	2	87.60	88.40	0.1	16,673	0.00%
2021/11/29	2	85.35	3	83.10	86.50	-1	16,724	-0.01%
2021/11/26	1	85.40	3	84.93	85.40	-2	16,819	-0.01%
2021/11/25	3	85.73	0	0.00	85.80	3	16,717	0.02%
2021/11/24	3.1	88.40	13	88.73	87.30	-9.9	16,584	-0.06%
2021/11/23	9	90.22	8	89.43	89.50	1	16,358	0.01%
2021/11/22	13.2	89.41	14	89.71	88.40	-0.8	15,994	-0.01%
2021/11/19	13	88.29	14	87.66	87.60	-1	15,509	-0.01%
2021/11/18	10.2	83.72	0	0.00	83.50	10.2	15,085	0.07%
2021/11/17	0.2	82.02	0	0.00	82.50	0.2	14,939	0.00%
2021/11/16	1	81.40	4	81.33	82.00	-3	14,907	-0.02%
2021/11/15	5.2	81.87	5	81.10	81.20	0.2	14,880	0.00%
2021/11/12	8	82.48	6	83.53	81.50	2	14,743	0.01%
2021/11/11	11	89.52	13	89.30	89.40	-2	14,245	-0.01%
2021/11/10	1	88.40	1	88.00	88.40	0	14,017	0.00%
2021/11/09	26	85.85	32	85.83	87.50	-6	13,647	-0.04%
2021/11/08	3	79.70	0	0.00	80.40	3	12,955	0.02%
2021/11/04	2	80.25	1	80.20	80.10	1	13,254	0.01%
2021/11/03	1	80.10	14	79.93	81.30	-13	13,560	-0.10%
2021/11/02	26	82.20	7	81.76	80.20	19	13,624	0.14%
2021/11/01	6	82.33	6	82.73	82.20	0	13,410	0.00%
2021/10/29	1	82.80	1	83.10	82.90	0	13,341	0.00%
2021/10/28	5	82.36	1	82.30	81.00	4	13,297	0.03%
2021/10/27	7	82.10	8.1	80.74	82.10	-1.1	13,022	-0.01%
2021/10/26	7	82.03	10	81.79	82.10	-3	12,753	-0.02%
2021/10/25	31	84.72	45	84.36	84.30	-14	12,388	-0.11%
2021/10/22	12	81.33	30	82.73	85.00	-18	11,636	-0.15%
2021/10/21	11.1	77.96	25	78.14	77.30	-13.9	10,514	-0.13%
2021/10/20	4	75.40	1	75.80	75.50	3	10,320	0.03%
2021/10/19	6	75.52	20.2	75.54	75.60	-14.2	10,344	-0.14%
2021/10/18	10	72.50	0	0.00	73.10	10	10,344	0.10%
2021/10/15	3.2	72.81	0	0.00	72.90	3.2	10,439	0.03%
2021/10/14	11	71.52	2	71.60	71.40	9	10,632	0.08%
2021/10/13	11	71.56	0	0.00	71.80	11	10,700	0.10%
2021/10/08	4	76.70	1	75.90	75.90	3	10,816	0.03%
2021/10/07	10	76.31	3	75.90	76.50	7	10,886	0.06%
2021/10/06	4	74.73	2	75.90	73.80	2	11,078	0.02%
2021/10/05	0	0.00	1	72.50	75.60	-1	11,232	-0.01%
2021/10/04	4	74.28	5	74.68	73.60	-1	11,267	-0.01%
2021/10/01	2	75.55	2	75.70	73.60	0	11,609	0.00%
2021/09/30	10	79.13	4	78.98	79.20	6	11,868	0.05%
2021/09/29	7	79.11	5	79.88	79.00	2	11,895	0.02%
2021/09/28	14	82.06	18	81.92	79.80	-4	11,976	-0.03%
2021/09/27	7	83.99	11	84.15	84.30	-4	11,730	-0.03%
2021/09/24	22	83.48	21	83.30	83.70	1	11,591	0.01%
2021/09/23	11	81.27	28	81.56	83.30	-17	11,156	-0.15%
2021/09/22	29	79.59	39	79.48	79.80	-10	10,860	-0.09%
2021/09/17	7	77.73	12	78.03	78.80	-5	10,794	-0.05%
2021/09/16	1	76.30	1	76.10	76.30	0	10,785	0.00%
2021/09/15	1	73.90	0	0.00	73.90	1	11,133	0.01%
2021/09/13	2	74.80	0	0.00	74.30	2	12,616	0.02%
2021/09/10	9	75.83	10	75.53	75.30	-1	13,771	-0.01%
2021/09/09	1	75.10	2	74.05	75.10	-1	14,436	-0.01%
2021/09/08	3	74.87	4	74.55	73.50	-1	14,454	-0.01%
2021/09/07	18	77.77	18	75.44	76.60	0	14,388	0.00%
2021/09/06	3	76.17	2	76.00	76.40	1	14,153	0.01%
2021/09/03	18	75.69	15	75.86	75.30	3	14,045	0.02%
2021/09/02	12	74.95	5	74.54	74.90	7	14,085	0.05%
2021/09/01	5	73.16	8	73.13	73.10	-3	14,587	-0.02%
2021/08/25	1	70.30	1	70.30	70.50	0	16,004	0.00%
2021/08/24	4	69.03	1	70.60	69.80	3	16,100	0.02%
2021/08/23	1	72.40	2	72.00	72.40	-1	16,291	-0.01%
2021/08/20	0	0.00	11	69.82	70.90	-11	16,409	-0.07%
2021/08/19	0	0.00	1	71.20	69.80	-1	16,604	-0.01%
2021/08/17	10	68.90	10	68.82	67.80	0	16,693	0.00%
2021/08/16	2	67.35	16	70.40	69.50	-14	16,721	-0.08%
2021/08/13	1	71.00	0	0.00	71.00	1	16,674	0.01%
2021/08/11	5	72.52	0	0.00	72.30	5	16,658	0.03%
2021/08/10	21	75.88	2	72.15	73.00	19	16,637	0.11%
2021/08/09	4	76.50	3	78.73	76.80	1	16,444	0.01%
2021/08/06	0	0.00	1	77.50	79.40	-1	16,208	-0.01%
2021/08/04	1	78.10	4	78.28	77.80	-3	16,376	-0.02%
2021/08/03	3	77.37	29	75.92	77.70	-26	16,493	-0.16%
2021/08/02	7	73.90	0.1	75.00	75.00	7	16,477	0.04%
2021/07/30	16	74.04	28	74.82	75.20	-12	16,684	-0.07%
2021/07/29	10	74.10	9	75.00	74.90	1	16,839	0.01%
2021/07/28	2	74.00	1	74.70	74.80	1	17,040	0.01%
2021/07/27	10	74.95	8	75.00	75.10	2	17,077	0.01%
2021/07/26	0	0.00	1	76.10	75.60	-1	17,193	-0.01%
2021/07/23	2	75.00	11	74.62	74.80	-9	17,292	-0.05%
2021/07/22	11	75.00	0	0.00	75.00	11	17,352	0.06%
2021/07/21	14	75.26	2	75.55	74.60	12	17,580	0.07%
2021/07/20	19	75.31	73	74.43	75.30	-54	17,663	-0.31%
2021/07/19	41	78.52	19.3	77.71	77.70	21.8	17,492	0.12%
2021/07/16	18	79.10	30	79.82	79.30	-12	17,445	-0.07%
2021/07/15	28.1	79.48	9.2	79.18	79.10	18.9	17,289	0.11%
2021/07/14	4	80.80	3	79.83	80.50	1	17,237	0.01%
2021/07/13	23	81.18	0	0.00	79.80	23	17,153	0.13%
2021/07/12	1	78.20	4	78.70	79.00	-3	16,887	-0.02%
2021/07/09	19	81.09	8	80.84	80.40	11	16,634	0.07%
2021/07/08	16.4	82.82	24	83.92	82.70	-7.6	16,545	-0.05%
2021/07/07	23	80.52	30	81.13	82.10	-7	16,131	-0.04%
2021/07/06	29	77.60	4	78.60	77.60	25	15,659	0.16%
2021/07/05	2	79.20	1	80.00	79.00	1	15,786	0.01%
2021/07/02	9	78.72	2.1	79.15	78.70	7	15,915	0.04%
2021/07/01	7	80.50	4	80.80	79.50	3	15,787	0.02%
2021/06/30	4	80.28	1.1	81.86	80.70	3	15,668	0.02%
2021/06/29	5	82.18	7	81.56	81.00	-2	15,594	-0.01%
2021/06/28	13	80.82	4	81.75	81.10	9	15,419	0.06%
2021/06/25	6	80.73	9	80.97	80.70	-3	15,092	-0.02%
2021/06/24	21	84.35	19	83.98	82.30	2	14,843	0.01%
2021/06/23	5	80.96	6	82.92	82.00	-1	14,480	-0.01%
2021/06/22	28	83.20	19	83.74	82.00	9	14,077	0.06%
2021/06/21	32	79.47	41	80.69	82.00	-9	13,136	-0.07%
2021/06/18	21	75.47	21	75.70	77.20	0	12,122	0.00%
2021/06/17	0	0.00	2	70.35	70.70	-2	11,358	-0.02%
2021/06/15	2	70.05	3	70.87	70.90	-1	11,253	-0.01%
2021/06/11	1	72.20	1	71.70	70.30	0	11,191	0.00%
2021/06/10	17	70.09	45	70.94	71.60	-28	11,122	-0.25%
2021/06/09	61	73.10	21	72.32	71.10	40	10,849	0.37%
2021/06/08	17	76.06	18	75.21	75.20	-1	10,195	-0.01%
2021/06/07	8	72.46	8	72.99	72.00	0	9,144	0.00%
2021/06/04	11	72.73	10	71.90	70.30	1	8,890	0.01%
2021/06/03	1.1	72.38	1	72.20	72.70	0.1	8,864	0.00%
2021/06/02	10	72.10	10	72.70	71.60	0	8,812	0.00%
2021/06/01	0	0.00	18	72.53	72.40	-18	8,693	-0.21%
2021/05/31	15	73.03	24	73.13	73.40	-9	8,592	-0.10%
2021/05/28	0	0.00	4	71.65	71.60	-4	8,360	-0.05%
2021/05/27	13	71.04	19	70.48	70.30	-6	8,232	-0.07%
2021/05/26	3	68.47	6	68.30	68.60	-3	8,139	-0.04%
2021/05/25	1	68.80	6	68.13	68.00	-5	8,104	-0.06%
2021/05/24	10	64.90	11	65.44	66.70	-1	7,970	-0.01%
2021/05/21	4	62.90	7	63.93	64.90	-3	7,908	-0.04%
2021/05/20	60	61.40	0	0.00	60.90	60	7,816	0.77%
2021/05/18	0	0.00	1	61.50	61.70	-1	7,774	-0.01%
2021/05/17	1	58.70	1	55.90	57.00	0	7,724	0.00%
2021/05/14	0	0.00	2	60.95	60.30	-2	7,623	-0.03%
2021/05/13	2	55.40	0	0.00	58.30	2	7,523	0.03%
2021/05/12	25	60.29	35	57.90	57.60	-10	7,390	-0.14%
2021/05/11	29	65.84	0	0.00	63.80	29	7,200	0.40%
2021/05/10	1	68.70	0	0.00	69.20	1	7,016	0.01%
2021/05/06	1	68.50	3	68.83	69.30	-2	6,817	-0.03%
2021/05/05	1	68.60	0	0.00	69.20	1	6,649	0.02%
2021/05/03	1	70.50	1	71.40	68.10	0	6,366	0.00%
2021/04/29	6	71.07	0	0.00	71.20	6	6,258	0.10%
2021/04/28	0	0.00	4	70.90	71.70	-4	6,246	-0.06%
2021/04/27	3	71.80	2	71.35	70.50	1	6,318	0.02%
2021/04/26	3	68.87	10	69.36	69.60	-7	6,166	-0.11%
2021/04/23	0	0.00	1	66.30	66.60	-1	6,249	-0.02%
2021/04/22	2	66.90	6	67.40	66.60	-4	6,534	-0.06%
2021/04/20	0	0.00	2	69.90	69.90	-2	7,608	-0.03%
2021/04/19	2	68.75	0	0.00	69.20	2	7,852	0.03%
2021/04/15	0	0.00	1	67.60	68.30	-1	8,132	-0.01%
2021/04/14	23	66.38	20	67.14	67.80	3	8,175	0.04%
2021/04/12	7	68.83	1	68.80	68.70	6	8,233	0.07%
2021/04/09	7	71.51	8	71.50	69.50	-1	8,411	-0.01%
2021/04/08	6	71.35	8	71.59	72.40	-2	8,130	-0.02%
2021/04/07	1	68.60	6	68.75	68.90	-5	7,746	-0.06%
2021/04/06	0	0.00	3	67.60	67.70	-3	7,634	-0.04%
2021/04/01	2	68.10	0	0.00	67.40	2	7,628	0.03%
2021/03/31	1	66.80	0	0.00	68.20	1	7,490	0.01%
2021/03/30	1	66.60	5	66.60	66.70	-4	7,394	-0.05%
2021/03/29	10	67.04	8	67.04	66.50	2	7,363	0.03%
2021/03/26	6	67.05	2	67.10	67.20	4	7,317	0.05%
2021/03/25	0	0.00	16	67.01	67.20	-16	7,256	-0.22%
2021/03/24	3	66.77	1	66.80	66.20	2	7,234	0.03%
2021/03/23	2	67.40	3	66.70	67.80	-1	7,203	-0.01%
2021/03/22	10	65.40	0	0.00	65.50	10	7,134	0.14%
2021/03/19	10	64.50	0	0.00	64.80	10	7,195	0.14%
2021/03/18	8	64.64	4	64.90	65.20	4	7,232	0.06%
2021/03/17	2	64.25	1	64.20	64.40	1	7,289	0.01%
2021/03/16	1	63.90	0	0.00	63.80	1	7,470	0.01%
2021/03/15	1	63.30	0	0.00	63.60	1	7,609	0.01%
2021/03/12	4	64.15	4	63.88	64.20	0	7,722	0.00%
2021/03/11	2	62.15	3	62.63	63.00	-1	7,805	-0.01%
2021/03/10	2	61.50	0	0.00	61.30	2	7,857	0.03%
2021/03/08	1	64.00	1	64.10	63.20	0	8,023	0.00%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/03	0	0.00	1	65.30	65.50	-1	8,315	-0.01%
2021/03/02	1	66.10	1	66.50	65.60	0	8,419	0.00%
2021/02/26	3	66.33	1	66.20	66.40	2	8,549	0.02%
2021/02/25	6	67.53	1	66.70	66.90	5	8,558	0.06%
2021/02/24	2	67.50	0	0.00	66.80	2	8,717	0.02%
2021/02/23	2	67.95	0	0.00	68.20	2	9,257	0.02%
2021/02/19	8	68.30	2	68.30	68.30	6	9,872	0.06%
2021/02/18	3	67.07	1	66.80	67.60	2	10,254	0.02%
2021/02/17	1	66.00	5	66.28	66.90	-4	10,855	-0.04%
2021/02/04	3	64.37	1	64.30	64.30	2	12,974	0.02%
2021/02/03	1	65.60	2	66.00	65.40	-1	13,374	-0.01%
2021/02/02	2	65.55	1	65.40	65.90	1	13,777	0.01%
2021/02/01	1	64.60	0	0.00	65.20	1	14,253	0.01%
2021/01/29	1	66.30	3	67.37	65.90	-2	14,457	-0.01%
2021/01/28	5	66.34	0	0.00	66.10	5	14,525	0.03%
2021/01/27	4	68.48	2	68.50	68.80	2	14,495	0.01%
2021/01/26	2	69.45	0	0.00	68.30	2	14,520	0.01%
2021/01/25	1	70.10	0	0.00	69.60	1	14,546	0.01%
2021/01/22	3	68.93	2	69.90	70.20	1	14,602	0.01%
2021/01/21	2	68.65	1	68.60	69.30	1	14,671	0.01%
2021/01/20	3	70.03	3	71.10	68.20	0	14,673	0.00%
2021/01/19	1	74.80	1	74.20	72.90	0	14,604	0.00%
2021/01/18	70	73.94	20	74.34	73.50	50	14,768	0.34%
2021/01/15	7	74.37	4	74.78	74.70	3	14,622	0.02%
2021/01/14	9	74.44	35	74.10	75.50	-26	14,387	-0.18%
2021/01/13	2	69.55	19	70.81	71.00	-17	13,677	-0.12%
2021/01/12	12	68.61	6	68.00	68.10	6	13,374	0.04%
2021/01/11	5	66.56	12	66.57	67.00	-7	13,214	-0.05%
2021/01/08	21	67.77	22	67.33	67.90	-1	13,389	-0.01%
2021/01/07	2	65.30	4	65.60	65.40	-2	13,648	-0.01%
2021/01/06	4	66.00	2	65.50	64.30	2	14,153	0.01%
2021/01/05	7	65.60	1	65.70	65.70	6	14,123	0.04%
2021/01/04	8	64.45	3	66.10	67.50	5	14,245	0.04%
2020/12/30	4	66.93	2	66.50	66.50	2	14,273	0.01%
2020/12/29	18	66.88	5	67.38	67.00	13	14,523	0.09%
2020/12/28	5	67.10	2	66.80	66.80	3	14,671	0.02%
2020/12/25	0	0.00	4	67.95	67.60	-4	14,938	-0.03%
2020/12/23	0	0.00	3	67.00	67.60	-3	15,581	-0.02%
2020/12/22	5	67.16	4	67.53	66.10	1	16,127	0.01%
2020/12/21	1	66.70	4	66.40	66.70	-3	16,746	-0.02%
2020/12/18	2	67.45	4	67.60	67.40	-2	17,535	-0.01%
2020/12/17	2	67.40	1	67.90	68.10	1	17,866	0.01%
2020/12/16	1	67.20	24	67.24	67.10	-23	18,054	-0.13%
2020/12/15	5	67.76	0	0.00	67.10	5	18,176	0.03%
2020/12/14	4	68.65	4	69.15	69.40	0	18,524	0.00%
2020/12/11	4	68.80	4	69.70	69.00	0	18,674	0.00%
2020/12/10	6	69.58	0	0.00	69.00	6	18,797	0.03%
2020/12/09	8	71.89	0	0.00	71.40	8	18,740	0.04%
2020/12/08	0	0.00	3	72.53	72.70	-3	18,731	-0.02%
2020/12/07	2	70.80	1	70.40	70.70	1	18,804	0.01%
2020/12/04	2	71.30	1	72.40	71.00	1	18,833	0.01%
2020/12/03	12	71.15	0	0.00	71.90	12	19,037	0.06%
2020/12/02	5	72.76	3	73.53	72.20	2	19,184	0.01%
2020/12/01	16	72.50	0	0.00	72.50	16	19,539	0.08%
2020/11/26	1	74.60	0	0.00	74.80	1	20,501	0.00%
2020/11/25	1	74.70	5	75.70	74.90	-4	21,382	-0.02%
2020/11/24	5	75.96	5	76.92	76.50	0	21,732	0.00%
2020/11/23	2	76.55	4	76.73	77.20	-2	22,195	-0.01%
2020/11/20	6	77.22	5	78.32	76.50	1	22,460	0.00%
2020/11/19	4	76.60	0	0.00	77.00	4	22,771	0.02%
2020/11/18	2	74.75	4	75.20	75.60	-2	23,466	-0.01%
2020/11/17	6	74.72	6	74.50	73.90	0	24,136	0.00%
2020/11/16	15	77.22	15	76.77	77.30	0	25,310	0.00%
2020/11/13	29	76.69	19	75.56	74.90	10	25,493	0.04%
2020/11/12	16	74.16	37	74.01	77.00	-21	24,786	-0.08%
2020/11/11	35	71.13	19	70.14	70.00	16	24,383	0.07%
2020/11/10	7	72.71	22	72.64	71.80	-15	25,039	-0.06%
2020/11/09	6	72.70	7	71.27	71.70	-1	25,864	0.00%
2020/11/06	24	70.77	20	70.59	68.00	4	26,161	0.02%
2020/11/05	5	68.10	1	69.00	69.00	4	26,226	0.02%
2020/11/04	1	66.60	2	67.65	68.40	-1	26,856	0.00%
2020/11/03	3	67.40	2	67.05	67.30	1	26,893	0.00%
2020/11/02	2	66.50	2	67.70	66.10	0	26,996	0.00%
2020/10/28	8	68.30	3	69.27	68.10	5	27,176	0.02%
2020/10/26	8	71.08	8	71.09	70.70	0	27,195	0.00%
2020/10/23	20	69.20	23	69.36	69.60	-3	27,086	-0.01%
2020/10/22	1	68.20	0	0.00	68.00	1	27,254	0.00%
2020/10/21	11	69.14	18	69.04	68.60	-7	27,374	-0.03%
2020/10/20	1	69.20	0	0.00	69.20	1	27,694	0.00%
2020/10/19	11	70.19	3	70.03	70.40	8	28,158	0.03%
2020/10/16	3	69.33	3	68.97	68.10	0	28,794	0.00%
2020/10/15	10	74.20	21	72.86	70.00	-11	29,137	-0.04%
2020/10/14	18.7	71.24	23	72.23	74.50	-4.3	28,840	-0.01%
2020/10/12	2	69.40	3.1	69.76	69.80	-1.1	29,228	0.00%
2020/10/08	3.3	68.52	3	68.50	68.00	0.3	29,995	0.00%
2020/10/07	4	68.75	6	68.90	69.20	-2	30,206	-0.01%
2020/10/06	8	68.23	9	68.34	68.40	-1	30,579	0.00%
2020/10/05	2	66.95	3	67.23	68.00	-1	31,163	0.00%
2020/09/30	2	64.75	4	66.38	67.10	-2	31,334	-0.01%
2020/09/29	6	66.20	12	66.60	66.40	-6	31,472	-0.02%
2020/09/28	13	64.99	3	64.77	65.00	10	31,283	0.03%
2020/09/25	7	66.81	7	67.03	65.20	0	31,030	0.00%
2020/09/24	23	69.57	22.2	67.06	65.30	0.9	30,665	0.00%
2020/09/23	39	70.66	39	71.05	71.00	0	30,315	0.00%
2020/09/22	4	69.28	5	69.94	68.70	-1	29,766	0.00%
2020/09/21	14	69.26	20	69.37	68.40	-6	29,502	-0.02%
2020/09/18	14	68.86	14	68.96	67.30	0	29,308	0.00%
2020/09/17	11	68.13	4	68.90	67.60	7	29,221	0.02%
2020/09/16	0	0.00	3	66.57	66.40	-3	28,932	-0.01%
2020/09/15	2.2	65.05	4	65.48	65.30	-1.9	28,897	-0.01%
2020/09/14	1	64.80	3	64.60	64.60	-2	28,820	-0.01%
2020/09/11	2	63.50	2	62.50	62.50	0	28,735	0.00%
2020/09/10	5	64.88	15	64.95	64.10	-10	28,654	-0.03%
2020/09/09	1	64.20	0	0.00	64.20	1	28,507	0.00%
2020/09/08	7	64.89	1	64.10	65.00	6	28,407	0.02%
2020/09/07	11	67.95	0	0.00	66.20	11	28,177	0.04%
2020/09/04	22	66.43	21	67.43	68.10	1	28,119	0.00%
2020/09/03	22	69.30	19	69.46	67.10	3	27,748	0.01%
2020/09/02	3	67.43	7	67.21	67.80	-4	27,642	-0.01%
2020/09/01	33	68.14	28	67.28	67.20	5	27,412	0.02%
2020/08/31	21	68.89	31	68.93	70.20	-10	27,002	-0.04%
2020/08/28	14	65.19	12	64.35	64.60	2	26,195	0.01%
2020/08/27	20	67.77	13	67.82	67.40	7	25,895	0.03%
2020/08/26	5	67.74	7	68.09	67.70	-2	25,662	-0.01%
2020/08/25	14	67.25	7	67.17	68.50	7	25,463	0.03%
2020/08/24	7	66.44	25	65.43	64.70	-18	24,705	-0.07%
2020/08/21	47	61.43	47	62.33	63.80	0	24,012	0.00%
2020/08/20	55	61.49	46	61.03	58.50	9	23,083	0.04%
2020/08/19	17	60.27	22	59.93	62.90	-5	21,579	-0.02%
2020/08/18	8	57.20	16	56.53	57.20	-8	20,906	-0.04%
2020/08/17	16	57.30	2	56.90	56.50	14	20,757	0.07%
2020/08/14	34	55.44	26	55.18	56.60	8	20,204	0.04%
2020/08/13	25	53.72	22	55.40	55.60	3	19,182	0.02%
2020/08/12	10	47.33	16	49.06	50.60	-6	18,005	-0.03%
2020/08/11	29	46.26	32	46.54	46.05	-3	17,380	-0.02%
2020/08/10	17	48.94	21	48.75	47.20	-4	17,219	-0.02%
2020/08/07	3	46.90	2	47.18	47.05	1	16,564	0.01%
2020/08/06	3	46.62	1	46.40	46.55	2	16,500	0.01%
2020/08/05	15	46.25	11	46.19	47.30	4	16,438	0.02%
2020/08/04	4	45.20	32	45.10	45.30	-28	16,386	-0.17%
2020/08/03	2	46.50	0	0.00	45.85	2	16,611	0.01%
2020/07/31	5	47.20	0	0.00	47.20	5	16,589	0.03%
2020/07/30	15	46.48	1	46.35	46.25	14	16,571	0.08%
2020/07/29	8	47.34	0	0.00	46.20	8	16,763	0.05%
2020/07/28	0	0.00	3	47.50	46.00	-3	16,880	-0.02%
2020/07/27	2	48.08	1	48.40	47.95	1	16,831	0.01%
2020/07/24	10	49.59	5	49.90	48.55	5	16,843	0.03%
2020/07/23	12	51.16	5	51.56	50.90	7	16,970	0.04%
2020/07/22	12	51.45	20	51.30	52.30	-8	16,677	-0.05%
2020/07/21	27	48.40	36	48.71	48.30	-9	16,103	-0.06%
2020/07/20	1	46.90	3	46.37	46.90	-2	15,716	-0.01%
2020/07/17	1	46.00	0	0.00	46.45	1	15,672	0.01%
2020/07/16	0	0.00	4	46.93	47.45	-4	15,488	-0.03%
2020/07/15	48	47.43	40	47.25	45.20	8	15,185	0.05%
2020/07/14	2	44.45	3	45.08	45.00	-1	14,389	-0.01%
2020/07/13	14	43.73	68	44.53	45.40	-54	14,459	-0.37%
2020/07/10	74	44.05	41	43.94	42.00	33	14,131	0.23%
2020/07/09	43	43.05	47	42.81	43.15	-4	13,294	-0.03%
2020/07/08	40	42.03	32	42.17	42.60	8	12,977	0.06%
2020/07/07	13	40.88	5	40.94	40.60	8	12,567	0.06%
2020/07/06	0	0.00	11	41.40	41.35	-11	12,500	-0.09%
2020/07/03	9	40.84	4	40.85	40.85	5	12,477	0.04%
2020/07/02	9	42.39	10	42.46	41.85	-1	12,472	-0.01%
2020/07/01	1	42.80	4	42.53	42.45	-3	12,266	-0.02%
2020/06/24	7	41.16	2	40.95	40.95	5	11,969	0.04%
2020/06/23	1	41.25	3	41.43	41.25	-2	11,948	-0.02%
2020/06/22	2	41.93	8	41.25	41.25	-6	11,901	-0.05%
2020/06/19	1	41.65	1	41.75	41.35	0	11,909	0.00%
2020/06/16	0	0.00	4	40.30	40.70	-4	12,087	-0.03%
2020/06/12	3	38.87	0	0.00	39.30	3	12,463	0.02%
2020/06/11	1	40.10	4	40.23	39.75	-3	12,588	-0.02%
2020/06/09	22	41.88	9	42.17	41.00	13	12,650	0.10%
2020/06/05	1	41.00	0	0.00	40.90	1	12,897	0.01%
2020/06/04	5	41.73	1	40.85	40.85	4	13,067	0.03%
2020/06/03	1	41.70	20	41.86	42.10	-19	13,037	-0.15%
2020/06/02	6	41.64	71	41.52	41.70	-65	12,930	-0.50%
2020/06/01	18	40.24	16	40.25	40.55	2	12,683	0.02%
2020/05/29	8	38.45	11	38.75	39.95	-3	12,475	-0.02%
2020/05/28	65	38.35	5	38.94	38.60	60	12,399	0.48%
2020/05/26	1	37.90	3	37.60	37.90	-2	12,229	-0.02%
2020/05/25	2	37.13	0	0.00	37.55	2	12,468	0.02%
2020/05/21	4	38.75	9	39.05	39.50	-5	12,280	-0.04%
2020/05/19	0	0.00	52	37.22	37.20	-52	12,193	-0.43%
2020/05/18	5	37.13	0	0.00	36.95	5	12,157	0.04%
2020/05/15	5	38.45	1	39.95	38.40	4	12,003	0.03%
2020/05/14	5	40.09	0	0.00	39.15	5	11,890	0.04%
2020/05/13	0	0.00	6	40.20	40.55	-6	11,850	-0.05%
2020/05/12	0	0.00	5	40.40	40.55	-5	12,061	-0.04%
2020/05/11	6	41.02	7	40.49	40.85	-1	12,049	-0.01%
2020/05/08	14	41.50	5	40.76	40.70	9	11,921	0.08%
2020/05/07	5	42.15	1	41.85	41.95	4	11,597	0.03%
2020/05/06	1	41.50	2	41.43	41.50	-1	11,546	-0.01%
2020/05/05	4	42.48	2	41.85	42.00	2	11,485	0.02%
2020/05/04	5	40.65	20	41.88	41.80	-15	11,259	-0.13%
2020/04/30	4	40.93	11	40.75	40.80	-7	11,025	-0.06%
2020/04/29	6	40.23	4	40.18	40.30	2	10,904	0.02%
2020/04/28	17	39.89	8	39.96	39.75	9	10,784	0.08%
2020/04/27	9	38.79	3	38.47	38.65	6	10,366	0.06%
2020/04/24	5	36.85	57	37.35	37.30	-52	10,092	-0.52%
2020/04/23	3	37.15	5	36.84	36.60	-2	9,900	-0.02%
2020/04/22	3	36.10	2	37.03	36.95	1	9,717	0.01%
2020/04/21	9	36.66	2	37.00	35.70	7	9,526	0.07%
2020/04/20	8	36.52	8	36.54	37.50	0	9,273	0.00%
2020/04/17	8	35.58	42	36.11	35.25	-34	9,003	-0.38%
2020/04/16	141	35.75	17	35.31	35.10	124	8,806	1.41%	大買/鉅額交易
2020/04/14	0	0.00	23	32.60	32.60	-23	8,259	-0.28%
2020/04/13	1	32.00	0	0.00	32.10	1	8,284	0.01%
2020/04/10	6	31.88	1	32.25	32.15	5	8,352	0.06%
2020/04/09	8	32.19	1	32.80	31.75	7	8,484	0.08%
2020/04/08	12	32.40	3	32.45	32.50	9	8,949	0.10%
2020/04/07	4	32.94	2	32.90	32.80	2	8,900	0.02%
2020/04/06	5	30.86	4	30.98	31.30	1	8,739	0.01%
2020/04/01	0	0.00	2	30.20	30.25	-2	8,689	-0.02%
2020/03/30	0	0.00	6	29.34	29.95	-6	8,808	-0.07%
2020/03/27	7	29.64	2	30.53	29.00	5	8,801	0.06%
2020/03/26	3	29.33	3	29.68	30.10	0	8,744	0.00%
2020/03/25	2	29.80	10	29.90	29.55	-8	8,716	-0.09%
2020/03/24	10	29.61	12	29.45	29.10	-2	8,576	-0.02%
2020/03/23	12	28.40	0	0.00	28.55	12	8,410	0.14%
2020/03/20	0	0.00	6	28.24	28.40	-6	8,459	-0.07%
2020/03/19	14	27.28	10	27.00	25.85	4	8,513	0.05%
2020/03/18	11	27.77	4	28.03	27.50	7	8,237	0.08%
2020/03/17	21	27.17	18	27.44	27.00	3	8,057	0.04%
2020/03/16	3	30.60	0	0.00	28.75	3	7,850	0.04%
2020/03/12	5	32.30	12	33.30	32.20	-7	7,463	-0.09%
2020/03/11	17	35.43	7	35.48	34.50	10	7,255	0.14%
2020/03/10	1	34.00	6	34.70	35.15	-5	6,764	-0.07%
2020/03/09	7	33.10	1	34.20	32.45	6	6,540	0.09%
2020/03/06	1	34.45	4	34.45	34.45	-3	6,403	-0.05%
2020/03/05	0	0.00	1	33.85	34.10	-1	6,383	-0.02%
2020/03/04	2	32.85	0	0.00	32.95	2	6,317	0.03%
2020/03/03	5	33.29	11	33.35	33.00	-6	6,295	-0.10%
2020/03/02	2	32.20	2	33.00	32.55	0	6,250	0.00%
2020/02/27	13	34.23	1	33.95	33.00	12	6,202	0.19%
2020/02/26	12	34.76	16	34.50	34.80	-4	6,050	-0.07%
2020/02/25	0	0.00	1	33.35	33.60	-1	5,733	-0.02%
2020/02/24	3	32.87	0	0.00	33.00	3	5,674	0.05%
2020/02/21	5	33.65	0	0.00	33.80	5	5,650	0.09%
2020/02/18	0	0.00	1	34.75	34.80	-1	5,584	-0.02%
2020/02/17	0	0.00	1	34.40	34.55	-1	5,624	-0.02%
2020/02/14	4	34.81	3	35.12	34.95	1	5,613	0.02%
2020/02/13	7	35.54	7	35.49	35.00	0	5,576	0.00%
2020/02/12	2	33.85	3	34.00	33.80	-1	5,354	-0.02%
2020/02/11	1	33.35	0	0.00	33.55	1	5,358	0.02%
2020/02/10	1	33.20	1	33.10	33.20	0	5,433	0.00%
2020/02/07	2	33.28	0	0.00	33.05	2	5,485	0.04%
2020/02/06	2	33.55	0	0.00	34.00	2	5,502	0.04%
2020/02/05	2	33.38	3	33.60	33.75	-1	5,462	-0.02%
2020/02/04	5	33.41	5	33.42	34.00	0	5,462	0.00%
2020/02/03	1	30.85	15	31.09	32.45	-14	5,470	-0.26%
2020/01/31	1	34.80	0	0.00	34.15	1	5,387	0.02%
2020/01/30	1	36.40	0	0.00	36.00	1	5,441	0.02%
2020/01/20	1	39.90	0.1	40.00	40.00	1	5,421	0.02%
2020/01/17	0	0.00	4	39.85	39.75	-4	5,642	-0.07%
2020/01/15	6	39.92	0	0.00	40.00	6	5,982	0.10%
2020/01/13	0	0.00	6	39.76	39.70	-6	6,312	-0.10%
2020/01/09	0	0.00	2	39.80	39.40	-2	6,519	-0.03%
2020/01/08	7	39.50	1	40.10	39.20	6	6,725	0.09%
2020/01/07	3	39.57	2	39.80	39.65	1	6,833	0.01%
2020/01/06	1	40.50	3	40.05	39.90	-2	7,035	-0.03%
2020/01/03	12	42.37	11	42.80	41.25	1	7,078	0.01%
2020/01/02	4	43.10	19	43.24	42.75	-15	7,238	-0.21%
2019/12/30	1	40.95	6	40.95	41.00	-5	7,451	-0.07%
2019/12/27	1	42.40	0	0.00	41.35	1	7,669	0.01%
2019/12/26	10	42.34	13	42.12	42.00	-3	7,832	-0.04%
2019/12/25	0	0.00	11	41.97	41.70	-11	7,730	-0.14%
2019/12/24	0	0.00	3	41.58	41.65	-3	7,883	-0.04%
2019/12/23	1	41.35	4	41.44	41.25	-3	7,908	-0.04%
2019/12/18	2	40.40	1	40.50	40.20	1	7,939	0.01%
2019/12/17	0	0.00	1	41.65	40.50	-1	8,126	-0.01%
2019/12/16	0	0.00	5	40.44	41.00	-5	8,033	-0.06%
2019/12/13	0	0.00	11	39.33	39.20	-11	7,981	-0.14%
2019/12/11	1	40.20	0	0.00	40.00	1	8,393	0.01%
2019/12/05	2	39.40	4	39.60	39.40	-2	8,762	-0.02%
2019/12/04	1	39.00	1	39.05	39.10	0	9,005	0.00%
2019/12/02	1	38.95	2	38.80	39.00	-1	9,258	-0.01%
2019/11/29	6	39.75	0	0.00	39.65	6	9,350	0.06%
2019/11/27	0	0.00	10	40.09	39.90	-10	9,802	-0.10%
2019/11/26	0	0.00	2	40.18	39.95	-2	9,948	-0.02%
2019/11/25	2	40.40	1	40.15	40.05	1	10,174	0.01%
2019/11/22	10	39.85	0	0.00	39.70	10	10,423	0.10%
2019/11/21	1	39.55	10	40.00	40.05	-9	10,597	-0.08%
2019/11/20	11	40.14	0	0.00	40.15	11	10,987	0.10%
2019/11/19	0	0.00	22	40.79	40.75	-22	11,840	-0.19%
2019/11/18	1	40.70	1	40.65	40.50	0	12,219	0.00%
2019/11/15	2	40.83	0	0.00	40.95	2	12,525	0.02%
2019/11/14	1	40.00	0	0.00	40.10	1	12,677	0.01%
2019/11/13	13	40.68	0	0.00	40.50	13	12,965	0.10%
2019/11/12	22	40.83	0	0.00	41.05	22	13,248	0.17%
2019/11/11	2	40.80	21	40.59	40.40	-19	13,830	-0.14%
2019/11/08	26	41.22	0	0.00	41.55	26	14,430	0.18%
2019/11/07	1	40.95	10	40.95	41.05	-9	14,941	-0.06%
2019/11/06	10	42.30	20	42.90	42.00	-10	15,631	-0.06%
2019/11/05	0	0.00	4	42.65	42.75	-4	15,919	-0.03%
2019/11/04	0	0.00	6	42.08	41.75	-6	16,127	-0.04%
2019/11/01	15	41.36	0	0.00	41.55	15	16,260	0.09%
2019/10/31	13	41.70	0	0.00	41.70	13	16,596	0.08%
2019/10/30	1	42.15	0	0.00	42.55	1	17,041	0.01%
2019/10/29	21	42.14	5	41.78	41.95	16	17,608	0.09%
2019/10/28	2	43.35	5	43.38	43.10	-3	18,339	-0.02%
2019/10/25	0	0.00	2	44.50	43.35	-2	18,774	-0.01%
2019/10/24	0	0.00	1	43.55	44.10	-1	18,821	-0.01%
2019/10/23	4	43.00	3	44.15	43.00	1	19,290	0.01%
2019/10/22	4	43.75	6	43.65	43.70	-2	20,332	-0.01%
2019/10/21	2	43.00	0	0.00	43.15	2	20,961	0.01%
2019/10/18	5	43.30	15	43.60	43.30	-10	21,070	-0.05%
2019/10/16	21.1	42.82	42	43.15	42.75	-20.9	21,209	-0.10%
2019/10/15	1	43.10	0	0.00	42.65	1	21,148	0.00%
2019/10/14	21	42.69	12	43.46	42.90	9	21,185	0.04%
2019/10/09	1	42.60	4	42.75	42.65	-3	21,276	-0.01%
2019/10/08	12	42.53	4	42.95	42.40	8	21,402	0.04%
2019/10/07	11	43.74	19	43.60	42.45	-8	21,383	-0.04%
2019/10/04	5	42.17	3	41.60	41.85	2	20,979	0.01%
2019/10/03	1	41.15	10	41.56	41.90	-9	21,015	-0.04%
2019/10/02	0	0.00	11	40.56	41.10	-11	21,005	-0.05%
2019/10/01	1	39.20	2	38.98	39.00	-1	21,123	0.00%
2019/09/27	7	38.44	2	38.20	38.00	5	21,298	0.02%
2019/09/26	7	39.79	20	40.03	39.40	-13	21,422	-0.06%
2019/09/25	2	40.78	0	0.00	40.55	2	21,920	0.01%
2019/09/24	2	41.78	1	42.00	41.10	1	22,596	0.00%
2019/09/23	22	41.74	4	41.58	41.45	18	22,695	0.08%
2019/09/20	14	41.26	7	41.46	41.45	7	22,956	0.03%
2019/09/19	5	40.83	9	40.87	40.80	-4	23,402	-0.02%
2019/09/18	4	40.43	0	0.00	40.85	4	23,695	0.02%
2019/09/17	29	40.85	8	40.88	40.70	21	23,761	0.09%
2019/09/16	13	42.70	0	0.00	42.55	13	23,913	0.05%
2019/09/11	7	41.94	16	42.06	42.45	-9	25,611	-0.04%
2019/09/10	5	42.76	4	42.25	42.00	1	25,918	0.00%
2019/09/09	10	43.10	12	43.56	42.65	-2	25,965	-0.01%
2019/09/06	3	42.98	6	43.61	43.25	-3	25,997	-0.01%
2019/09/05	10	42.80	11	42.44	42.30	-1	25,903	0.00%
2019/09/04	5	41.25	3	41.98	42.15	2	25,949	0.01%
2019/09/03	8	41.45	2	41.30	41.30	6	26,333	0.02%
2019/09/02	13	42.25	6	41.68	42.45	7	26,674	0.03%
2019/08/30	7	41.80	6	42.28	42.20	1	26,552	0.00%
2019/08/29	1	42.80	0	0.00	43.05	1	26,357	0.00%
2019/08/28	8	43.46	10	42.85	42.90	-2	26,289	-0.01%
2019/08/27	3	44.60	3	43.70	43.70	0	26,151	0.00%
2019/08/26	12	43.94	10	43.77	44.00	2	26,124	0.01%
2019/08/23	5	45.43	6	45.12	44.90	-1	26,066	0.00%
2019/08/22	22	45.77	44	45.51	44.85	-22	25,859	-0.09%
2019/08/21	26	44.36	28	43.06	44.55	-2	25,391	-0.01%
2019/08/20	22	43.07	13	44.08	42.80	9	25,310	0.04%
2019/08/19	0	0.00	20	44.00	43.55	-20	25,354	-0.08%
2019/08/16	37	43.40	17	44.04	43.45	20	25,543	0.08%
2019/08/15	10	42.90	1	43.00	42.90	9	25,530	0.04%
2019/08/14	10	44.32	8	45.03	43.75	2	25,824	0.01%
2019/08/13	7	43.29	25	42.88	43.70	-18	25,797	-0.07%
2019/08/12	21	43.04	21	43.03	42.40	0	25,834	0.00%
2019/08/08	21	41.73	51	41.12	42.30	-30	25,657	-0.12%
2019/08/07	3	39.55	0	0.00	39.20	3	25,226	0.01%
2019/08/06	13	38.45	27	37.82	39.05	-14	25,345	-0.06%
2019/08/05	1	38.10	0	0.00	38.90	1	25,307	0.00%
2019/08/02	14	39.35	12	39.13	39.10	2	25,515	0.01%
2019/08/01	28	40.94	10	40.30	40.80	18	25,667	0.07%
2019/07/31	9	40.44	10	39.67	40.60	-1	25,540	0.00%
2019/07/30	24	42.09	11	42.80	40.95	13	25,754	0.05%
2019/07/29	10	46.22	4	46.24	45.45	6	25,319	0.02%
2019/07/26	8	45.66	0	0.00	45.30	8	25,442	0.03%
2019/07/25	12	45.98	1	45.80	45.70	11	25,583	0.04%
2019/07/24	8	45.53	9	45.53	46.90	-1	25,527	0.00%
2019/07/23	3	44.22	27	43.49	43.20	-24	24,542	-0.10%
2019/07/22	0	0.00	3	41.00	41.40	-3	23,868	-0.01%
2019/07/18	8	40.00	6	40.08	39.85	2	23,960	0.01%
2019/07/17	5	40.80	5	40.57	40.80	0	24,172	0.00%
2019/07/16	4	41.95	9	41.33	41.05	-5	24,273	-0.02%
2019/07/15	31	41.73	29	41.44	41.90	2	25,003	0.01%
2019/07/12	4	41.25	8	42.03	41.00	-4	25,090	-0.02%
2019/07/11	4	41.23	34	41.47	41.45	-30	25,498	-0.12%
2019/07/10	1	40.60	7	40.71	40.80	-6	25,661	-0.02%
2019/07/09	1	39.35	3	39.70	39.90	-2	26,240	-0.01%
2019/07/08	13	40.46	7	40.82	40.20	6	26,796	0.02%
2019/07/05	59	40.78	3	41.58	40.55	56	26,878	0.21%
2019/07/04	8	41.00	0	0.00	41.15	8	26,671	0.03%
2019/07/03	7	41.39	8	41.42	41.00	-1	26,902	0.00%
2019/07/02	1	42.40	44	42.84	42.80	-43	26,904	-0.16%
2019/07/01	10	40.80	35	41.98	42.25	-25	26,499	-0.09%
2019/06/28	1	38.85	0	0.00	38.45	1	26,440	0.00%
2019/06/27	16	38.63	15	38.69	38.50	1	26,382	0.00%
2019/06/26	29	37.88	1	38.00	38.95	28	26,184	0.11%
2019/06/25	126	39.08	105	38.25	38.10	21	25,692	0.08%	大買/大賣/
2019/06/24	3	38.67	3	38.12	38.90	0	25,466	0.00%
2019/06/21	45	39.36	51	38.94	38.00	-6	25,449	-0.02%
2019/06/20	27	38.59	8	38.88	39.00	19	25,223	0.08%
2019/06/19	12	37.88	17	37.18	37.90	-5	25,180	-0.02%
2019/06/18	72	35.96	66	35.36	35.35	6	24,982	0.02%
2019/06/17	6	35.03	5	35.14	35.60	1	24,647	0.00%
2019/06/14	2	35.55	1	36.10	35.10	1	24,735	0.00%
2019/06/13	1	35.60	1	35.40	35.95	0	24,689	0.00%
2019/06/12	1	35.90	9	35.88	35.55	-8	24,771	-0.03%
2019/06/11	12	35.81	2	36.63	36.15	10	24,897	0.04%
2019/06/10	3	35.45	23	35.48	35.90	-20	24,438	-0.08%
2019/06/06	10	32.50	10	32.80	32.80	0	24,129	0.00%
2019/06/03	3	32.80	0	0.00	32.70	3	24,303	0.01%
2019/05/31	8	33.29	5	33.38	33.60	3	24,420	0.01%
2019/05/30	0	0.00	1	32.70	32.55	-1	24,453	0.00%
2019/05/29	5	31.60	5	31.85	32.30	0	24,765	0.00%
2019/05/28	6	32.96	11	33.05	32.60	-5	25,141	-0.02%
2019/05/27	11	32.16	6	32.29	32.50	5	25,170	0.02%
2019/05/24	6	33.28	2	33.85	32.20	4	25,386	0.02%
2019/05/23	14	32.40	16	32.67	32.95	-2	25,066	-0.01%
2019/05/22	19	34.87	9	34.98	34.25	10	24,779	0.04%
2019/05/21	18	35.20	17	34.75	35.60	1	24,518	0.00%
2019/05/20	28	35.09	22	35.29	34.35	6	24,024	0.02%
2019/05/17	18	38.00	17	37.68	36.00	1	23,691	0.00%
2019/05/16	16	41.05	9	40.87	39.70	7	23,149	0.03%
2019/05/15	12	42.48	7	42.73	41.95	5	22,880	0.02%
2019/05/14	4	40.80	12	40.43	42.50	-8	22,821	-0.04%
2019/05/13	7	40.69	27	40.69	40.10	-20	22,711	-0.09%
2019/05/10	13	40.58	10	40.94	40.80	3	22,735	0.01%
2019/05/09	46	42.19	14	41.41	40.00	32	22,433	0.14%
2019/05/08	4	42.95	2	43.45	42.65	2	21,888	0.01%
2019/05/07	14	44.83	1	46.55	42.85	13	21,520	0.06%
2019/05/06	8	43.64	19	43.44	44.40	-11	20,771	-0.05%
2019/05/03	6	43.94	17	44.32	44.05	-11	20,311	-0.05%
2019/05/02	10	42.70	8	42.71	42.85	2	19,694	0.01%
2019/04/30	1	40.70	46	40.81	42.80	-45	19,425	-0.23%
2019/04/29	0	0.00	0.1	39.80	40.00	-0.1	18,879	0.00%
2019/04/26	80	39.99	50	39.89	39.80	30	18,621	0.16%
2019/04/25	22	40.36	52	40.93	41.20	-30	18,384	-0.16%
2019/04/24	54	40.93	53.1	41.06	40.70	1	18,213	0.01%
2019/04/23	140	41.99	101	39.96	40.30	39	17,968	0.22%	大買/大賣/
2019/04/22	3	41.63	3	41.78	41.75	0	17,814	0.00%
2019/04/19	8	43.21	5	43.82	42.00	3	17,647	0.02%
2019/04/18	1	43.55	1	42.95	42.80	0	16,714	0.00%
2019/04/17	7	43.45	3	43.70	43.25	4	16,338	0.02%
2019/04/16	4	41.74	20	41.34	41.50	-16	15,775	-0.10%
2019/04/15	119	41.43	117	41.93	42.90	2	15,316	0.01%	大買/大賣/
2019/04/12	11	39.08	11	38.83	39.15	0	14,558	0.00%
2019/04/11	2	37.40	3	37.08	37.00	-1	13,796	-0.01%
2019/04/10	4	35.83	6	35.95	35.80	-2	13,578	-0.01%
2019/04/09	15	37.61	3	37.82	36.00	12	13,459	0.09%
2019/04/08	1	36.70	3	37.07	36.70	-2	13,052	-0.02%
2019/04/03	0	0.00	1	36.25	35.70	-1	12,792	-0.01%
2019/04/02	9	36.49	7	36.66	35.50	2	12,819	0.02%
2019/03/27	0	0.00	3	34.80	34.65	-3	12,117	-0.02%
2019/03/26	8	35.14	1.1	35.17	34.40	6.9	12,030	0.06%
2019/03/25	7	35.29	5	35.48	35.20	2	11,929	0.02%
2019/03/22	10.3	35.64	0	0.00	35.20	10.3	11,773	0.09%
2019/03/21	5	35.10	14.8	35.04	36.45	-9.8	11,187	-0.09%
2019/03/19	0	0.00	3	33.32	32.60	-3	10,131	-0.03%
2019/03/18	2	32.45	3	32.42	32.80	-1	9,959	-0.01%
2019/03/15	6	32.38	2	32.70	32.00	4	9,958	0.04%
2019/03/14	1	34.15	1	33.10	33.35	0	9,769	0.00%
2019/03/13	1	32.25	4	32.55	32.90	-3	9,497	-0.03%
2019/03/12	13	32.41	10	32.35	32.35	3	9,430	0.03%
2019/03/11	4	31.93	15	32.61	32.75	-11	9,247	-0.12%
2019/03/08	4	32.34	9	32.29	32.40	-5	9,305	-0.05%
2019/03/07	17	32.48	21	32.13	31.70	-4	9,212	-0.04%
2019/03/06	10	32.68	9	33.04	32.55	1	9,038	0.01%
2019/03/05	34	33.23	26	33.01	32.50	8	8,940	0.09%
2019/03/04	15	34.52	11	34.63	34.60	4	8,668	0.05%
2019/02/27	14	33.64	5	33.65	33.65	9	8,208	0.11%
2019/02/26	13	32.63	14	32.69	32.65	-1	7,623	-0.01%
2019/02/25	2	31.80	2	32.20	32.60	0	7,160	0.00%
2019/02/22	0	0.00	9	29.76	29.65	-9	6,641	-0.14%
2019/02/21	0	0.00	1	29.65	29.50	-1	6,597	-0.02%
2019/02/20	0	0.00	0.1	29.85	29.85	-0.1	6,526	0.00%
2019/02/18	0	0.00	4	29.90	30.35	-4	6,402	-0.06%
2019/02/15	0	0.00	7	29.09	28.95	-7	6,161	-0.11%
2019/02/14	1	29.00	0	0.00	28.70	1	6,005	0.02%
2019/02/13	6	28.93	4	28.90	29.10	2	5,835	0.03%
2019/02/12	4	27.85	11	27.99	27.70	-7	5,516	-0.13%
2019/02/11	1	25.45	5	25.62	26.95	-4	5,120	-0.08%
2019/01/30	4	25.39	3	25.33	25.05	1	4,825	0.02%
2019/01/29	1	24.95	3	25.07	24.95	-2	4,714	-0.04%
2019/01/28	5	25.03	0	0.00	24.80	5	4,675	0.11%
2019/01/25	3	25.28	2	25.58	25.05	1	4,631	0.02%
2019/01/22	6	26.04	0	0.00	25.20	6	4,570	0.13%
2019/01/21	0	0.00	5	25.73	26.10	-5	4,428	-0.11%
2019/01/17	1	25.65	2	25.65	25.50	-1	4,385	-0.02%
2019/01/16	1	25.60	1	25.80	25.55	0	4,362	0.00%
2019/01/15	6	25.81	4	25.83	25.70	2	4,331	0.05%
2019/01/14	1	26.10	2	26.43	26.20	-1	4,274	-0.02%
2019/01/10	4	25.53	6	25.64	25.75	-2	3,931	-0.05%
2019/01/09	4	25.51	0	0.00	25.60	4	3,900	0.10%
2019/01/07	5	24.85	5	25.15	25.10	0	3,713	0.00%
2018/12/27	1	25.50	6	25.13	24.75	-5	3,635	-0.14%
2018/12/25	2	26.10	2	25.40	25.50	0	3,481	0.00%
2018/12/24	15	26.03	23	26.09	26.30	-8	3,306	-0.24%
2018/12/22	10	24.20	9	24.85	25.15	1	3,061	0.03%
2018/12/20	5	24.05	5	23.45	23.45	0	3,039	0.00%
2018/12/19	0	0.00	5	24.73	24.25	-5	3,053	-0.16%
2018/12/18	6	24.19	0	0.00	24.30	6	3,002	0.20%
2018/12/17	13	25.11	5.4	24.89	24.75	7.6	2,934	0.26%
2018/12/14	0	0.00	1	24.25	25.10	-1	2,794	-0.04%
2018/12/13	1	24.55	0	0.00	24.20	1	2,719	0.04%
2018/12/12	1	24.35	0	0.00	24.25	1	2,699	0.04%
2018/12/11	1	24.25	0	0.00	24.10	1	2,677	0.04%
2018/12/10	4.5	24.27	0	0.00	24.55	4.5	2,628	0.17%
2018/12/07	1	24.30	0	0.00	24.40	1	2,518	0.04%
2018/12/06	0	0.00	2	24.25	23.35	-2	2,449	-0.08%
2018/12/04	1	24.35	0	0.00	24.35	1	2,368	0.04%
2018/12/03	21	24.92	21	24.90	24.90	0	2,341	0.00%
2018/11/29	1	22.85	2	22.78	22.65	-1	2,087	-0.05%
2018/11/28	2	22.85	0	0.00	22.50	2	2,059	0.10%
2018/11/26	0	0.00	1	21.60	21.50	-1	2,336	-0.04%
2018/11/23	1	21.30	0	0.00	21.25	1	2,359	0.04%
2018/11/22	0	0.00	4	22.06	21.60	-4	2,481	-0.16%
2018/11/21	2	21.83	0	0.00	21.85	2	2,486	0.08%
2018/11/20	2	22.13	0	0.00	22.00	2	2,474	0.08%
2018/11/19	5	22.45	6	22.74	22.80	-1	2,428	-0.04%
2018/11/16	0	0.00	1	22.45	21.90	-1	2,370	-0.04%
2018/11/02	2	21.60	3	21.75	21.40	-1	2,549	-0.04%
2018/10/30	3	20.60	0	0.00	20.60	3	2,544	0.12%
2018/10/29	10	20.08	10	20.45	20.45	0	2,508	0.00%
2018/10/15	2	22.30	0	0.00	22.00	2	2,695	0.07%
2018/10/03	0	0.00	3	27.70	27.55	-3	2,591	-0.12%
2018/10/02	5	28.32	2	27.95	27.95	3	2,632	0.11%
2018/10/01	0	0.00	2	28.00	28.05	-2	2,591	-0.08%
2018/09/25	10	27.94	0	0.00	27.90	10	2,447	0.41%
2018/09/03	2	29.45	2	29.50	28.60	0	2,875	0.00%
2018/08/31	6	28.84	5	29.00	29.25	1	2,797	0.04%
2018/08/30	5	28.38	0	0.00	28.60	5	2,678	0.19%
2018/08/29	3	28.70	0	0.00	28.40	3	2,701	0.11%
2018/08/20	1	27.50	0	0.00	26.90	1	3,207	0.03%
2018/08/15	0	0.00	40	27.15	27.00	-40	3,210	-1.25%
2018/08/13	10	27.65	0	0.00	27.70	10	3,268	0.31%
2018/08/09	3	28.68	0	0.00	28.80	3	3,120	0.10%
2018/08/06	0	0.00	3	29.05	28.95	-3	3,107	-0.10%
2018/08/02	35	28.84	0	0.00	28.55	35	3,210	1.09%
2018/08/01	0	0.00	5	29.36	29.30	-5	3,200	-0.16%
2018/07/30	3	28.55	3	29.00	28.50	0	3,174	0.00%
2018/07/27	3	29.15	3	29.15	29.00	0	3,150	0.00%
2018/07/13	0	0.00	10	28.00	28.00	-10	2,996	-0.33%
2018/07/12	0	0.00	5	27.60	27.60	-5	2,998	-0.17%
2018/07/11	5	27.30	0	0.00	27.25	5	3,014	0.17%
2018/07/10	5	27.80	0	0.00	27.70	5	3,014	0.17%
2018/07/09	5	27.20	0	0.00	27.55	5	2,969	0.17%
2018/06/12	0	0.00	4	30.95	31.35	-4	2,876	-0.14%
2018/06/11	0	0.00	1	31.15	31.20	-1	2,812	-0.04%
2018/06/08	7	31.70	6	32.13	31.65	1	2,811	0.04%
2018/06/07	3	31.25	3	31.75	31.35	0	2,678	0.00%
2018/06/06	0	0.00	1	31.35	31.40	-1	2,640	-0.04%
2018/06/05	0	0.00	6	31.00	31.20	-6	2,628	-0.23%
2018/06/04	3	31.88	3	32.03	31.65	0	2,549	0.00%
2018/06/01	5	30.00	0	0.00	30.30	5	2,257	0.22%
2018/05/29	5	28.90	0	0.00	28.75	5	2,157	0.23%
2018/05/28	0	0.00	3.1	29.43	29.25	-3.1	2,168	-0.15%
2018/05/25	5	29.50	0	0.00	29.50	5	2,242	0.22%
2018/05/11	2	28.10	0	0.00	27.75	2	2,518	0.08%
2018/05/10	0	0.00	7	28.80	28.50	-7	2,502	-0.28%
2018/05/07	0	0.00	20	27.53	28.00	-20	2,537	-0.79%
2018/05/03	3	27.00	0	0.00	26.85	3	2,768	0.11%
2018/05/02	0	0.00	1	27.00	27.05	-1	2,866	-0.03%
2018/04/30	0	0.00	5	26.51	27.05	-5	2,888	-0.17%
2018/04/26	2	26.65	0	0.00	26.10	2	2,923	0.07%
2018/04/25	1	26.40	0	0.00	26.80	1	2,926	0.03%
2018/04/24	4	26.38	4	26.60	26.25	0	2,944	0.00%
2018/04/23	20	27.58	0	0.00	27.30	20	2,950	0.68%
2018/04/20	10	27.70	10	28.05	27.90	0	2,972	0.00%
2018/04/19	0	0.00	19	27.92	28.00	-19	3,007	-0.63%
2018/04/18	16	27.61	0	0.00	27.35	16	3,051	0.52%
2018/04/17	3	28.00	0	0.00	27.70	3	3,112	0.10%
2018/04/16	7	28.64	0	0.00	28.35	7	3,219	0.22%
2018/04/12	0	0.00	2	28.50	28.60	-2	3,375	-0.06%
2018/04/11	0	0.00	5	29.30	28.80	-5	3,421	-0.15%
2018/04/09	5	29.00	0	0.00	28.85	5	3,713	0.13%
2018/03/27	0	0.00	5	29.50	29.45	-5	4,517	-0.11%
2018/03/26	25	29.07	21	28.80	29.10	4	4,586	0.09%
2018/03/22	40	30.95	40	30.30	30.30	0	4,828	0.00%
2018/03/21	0	0.00	0.1	30.35	30.50	-0.1	4,818	0.00%
2018/03/13	1	29.95	0	0.00	30.20	1	5,568	0.02%
2018/03/09	0	0.00	12	30.09	29.80	-12	5,995	-0.20%
2018/03/08	0	0.00	5	29.80	29.70	-5	6,287	-0.08%
2018/02/27	1	30.25	2	30.05	29.55	-1	9,780	-0.01%
2018/02/26	3	29.12	0	0.00	29.25	3	10,582	0.03%
2018/02/23	6	30.03	14	29.66	29.70	-8	11,142	-0.07%
2018/02/22	0	0.00	1	28.25	28.15	-1	11,083	-0.01%
2018/02/21	0	0.00	2	28.00	28.10	-2	11,123	-0.02%
2018/02/12	2	26.85	1	27.00	26.90	1	11,121	0.01%
2018/02/08	1	27.20	10	27.25	27.30	-9	11,187	-0.08%
2018/02/07	1	27.65	5	27.85	27.65	-4	11,184	-0.04%
2018/02/06	6	28.22	3	27.18	27.00	3	11,193	0.03%
2018/02/05	2	29.55	5	29.75	29.85	-3	11,112	-0.03%
2018/02/02	18	30.38	0	0.00	30.30	18	11,130	0.16%
2018/02/01	8	30.74	14	30.94	30.55	-6	11,193	-0.05%
2018/01/31	4	30.55	3	30.90	30.95	1	11,212	0.01%
2018/01/30	1	30.55	2	30.70	30.20	-1	11,213	-0.01%
2018/01/29	5	31.24	0	0.00	30.90	5	11,289	0.04%
2018/01/26	0	0.00	41	31.98	31.60	-41	11,299	-0.36%
2018/01/25	0	0.00	8	31.41	31.00	-8	11,107	-0.07%
2018/01/24	0	0.00	1	30.75	30.85	-1	11,031	-0.01%
2018/01/23	3	30.52	14	30.81	30.65	-11	11,045	-0.10%
2018/01/22	1	30.25	1	30.30	30.25	0	11,088	0.00%
2018/01/17	1	30.60	18	30.79	30.60	-17	11,573	-0.15%
2018/01/12	0	0.00	18	30.59	30.65	-18	11,600	-0.16%
2018/01/11	11	29.95	15	29.90	29.90	-4	11,760	-0.03%
2018/01/10	4	30.34	0	0.00	30.20	4	11,766	0.03%
2018/01/08	12	31.42	50	31.22	31.00	-38	11,802	-0.32%
2018/01/04	3	32.08	5	32.30	32.20	-2	11,692	-0.02%
2018/01/03	2	32.95	0	0.00	32.55	2	11,661	0.02%