奇鋐 (3017)-聯邦-高雄券商分點個股進出

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
662
漲跌
--
漲幅
0.00%
成交量
19,156張
產業
上市電腦週邊類股▲1.52%
1332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－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	680.33	2	666.00	662.00	1	17,471	0.01%
2024/05/03	1	655.00	1	659.00	662.00	0	17,273	0.00%
2024/05/02	2	643.50	2	654.01	656.00	0	17,248	0.00%
2024/04/30	0	0.00	0.3	651.00	654.00	-0.3	17,183	0.00%
2024/04/29	1	647.73	1	626.00	626.00	0	17,187	0.00%
2024/04/25	4	638.00	3	634.00	620.00	1	17,079	0.01%
2024/04/24	0	0.00	1.4	634.00	634.00	-1.4	16,953	-0.01%
2024/04/22	1	600.07	1	570.02	567.00	0	16,992	0.00%
2024/04/19	1	670.12	2	630.50	630.00	-1	16,950	-0.01%
2024/04/18	2	651.00	3	661.14	680.00	-1	16,936	-0.01%
2024/04/17	5	624.40	3	631.33	638.00	2	16,835	0.01%
2024/04/16	5	603.00	6	603.00	606.00	-1	16,828	-0.01%
2024/04/15	1	622.00	0	0.00	616.00	1	16,832	0.01%
2024/04/12	0	0.00	6	623.17	628.00	-6	16,897	-0.04%
2024/04/11	0	566.00	0.2	588.09	584.00	-0.2	16,653	0.00%
2024/04/10	2.1	571.56	2	563.50	555.00	0.1	16,608	0.00%
2024/04/09	1	573.08	1	564.00	577.00	0	16,586	0.00%
2024/04/08	3.1	572.61	3	575.33	570.00	0.1	16,528	0.00%
2024/04/03	3	552.62	3.1	551.39	546.00	-0.1	16,589	0.00%
2024/04/02	1.1	550.09	1	538.00	533.00	0.1	16,497	0.00%
2024/04/01	3	560.00	3	557.33	554.00	0	16,476	0.00%
2024/03/29	4	552.75	4	552.50	546.00	0	16,382	0.00%
2024/03/28	5	531.58	2	520.50	542.00	3	16,272	0.02%
2024/03/27	4	535.50	4	539.00	534.00	0	16,176	0.00%
2024/03/26	5	554.54	5	545.00	541.00	0	16,093	0.00%
2024/03/25	2	589.00	2	585.50	583.00	0	15,929	0.00%
2024/03/22	3	587.00	4	586.00	589.00	-1	15,868	-0.01%
2024/03/21	2	580.50	2	586.00	585.00	0	15,767	0.00%
2024/03/20	3	572.98	2	578.00	567.00	1	15,677	0.01%
2024/03/19	8	588.14	8	572.50	569.00	0	15,465	0.00%
2024/03/18	4	622.74	4	619.25	623.00	0	15,226	0.00%
2024/03/15	7	581.55	6	583.83	599.00	1	15,013	0.01%
2024/03/14	2	572.00	2	561.00	556.00	0	14,674	0.00%
2024/03/13	5	641.60	2	628.00	617.00	3	14,414	0.02%
2024/03/12	4	634.50	1	611.00	643.00	3	13,964	0.02%
2024/03/11	2	607.00	2	584.00	585.00	0	13,651	0.00%
2024/03/08	1	601.00	0	0.00	574.00	1	13,426	0.01%
2024/03/07	10	606.00	15	603.47	599.00	-5	13,269	-0.04%
2024/03/06	4	622.00	4	623.75	630.00	0	12,946	0.00%
2024/03/05	5	557.40	5	564.00	585.00	0	12,713	0.00%
2024/03/04	2	556.50	3	561.00	554.00	-1	12,560	-0.01%
2024/03/01	3	541.33	3	542.68	539.00	0	12,472	0.00%
2024/02/29	3	527.01	3	534.24	532.00	0	12,399	0.00%
2024/02/27	2	506.00	2	509.50	508.00	0	12,167	0.00%
2024/02/26	2	497.75	3	497.67	500.00	-1	12,143	-0.01%
2024/02/23	2	515.50	2	498.75	498.50	0	12,107	0.00%
2024/02/22	0	520.00	0	526.00	520.00	0	12,045	0.00%
2024/02/21	1	479.57	1	487.44	495.00	0	12,019	0.00%
2024/02/20	0	470.33	0	0.00	483.00	0	11,975	0.00%
2024/02/19	5	498.31	5.1	492.01	486.00	-0.1	11,954	0.00%
2024/02/16	1	529.84	1	503.00	510.00	0	12,023	0.00%
2024/02/15	0	0.00	0	520.00	534.00	0	12,017	0.00%
2024/02/05	1	489.99	1	494.00	485.50	0	11,947	0.00%
2024/02/02	3	476.50	3	478.83	478.00	0	11,799	0.00%
2024/02/01	0	457.50	6	445.58	457.50	-6	11,601	-0.05%
2024/01/31	0	425.50	0	0.00	425.50	0	11,272	0.00%
2024/01/30	1	425.00	1	426.00	429.50	0	11,110	0.00%
2024/01/29	2	385.00	3	388.50	390.50	-1	10,854	-0.01%
2024/01/26	1	380.50	1	384.50	386.00	0	10,868	0.00%
2024/01/25	4	389.00	3	388.83	389.50	1	10,898	0.01%
2024/01/24	1	387.50	1	386.50	387.50	0	10,774	0.00%
2024/01/23	1	384.50	1	385.50	386.50	0	10,805	0.00%
2024/01/19	2	340.00	2	346.00	346.00	0	10,366	0.00%
2024/01/18	1	344.00	1	334.50	334.50	0	10,347	0.00%
2024/01/17	3	346.50	3	347.83	343.50	0	10,285	0.00%
2024/01/16	1	340.00	1	342.50	343.00	0	10,244	0.00%
2024/01/15	0	338.00	2	342.00	334.00	-2	10,224	-0.02%
2024/01/12	0	0.00	0	354.50	350.00	0	10,164	0.00%
2024/01/11	0.1	344.95	1	325.00	346.50	-0.9	9,909	-0.01%
2024/01/10	1	321.50	1	328.97	329.00	0	9,844	0.00%
2024/01/05	0	0.00	2	322.50	323.50	-2	9,475	-0.02%
2024/01/04	12	320.75	0	0.00	319.00	12	9,564	0.13%
2024/01/03	0	0.00	2	328.50	329.00	-2	9,628	-0.02%
2023/12/29	1	328.00	1	330.00	336.50	0	9,631	0.00%
2023/12/25	0	0.00	0	309.50	309.50	0	9,822	0.00%
2023/12/22	0	0.00	1	307.50	307.00	-1	9,954	-0.01%
2023/12/20	0	0.00	1	306.50	299.50	-1	10,278	-0.01%
2023/12/18	0	299.50	1	300.00	299.50	-1	10,603	-0.01%
2023/12/15	3	302.00	0	0.00	298.00	3	10,803	0.03%
2023/12/14	1	306.00	1	310.90	306.00	0	10,986	0.00%
2023/12/13	1	305.00	1	309.50	300.50	0	11,067	0.00%
2023/12/11	1	312.00	1.1	307.64	308.00	-0.1	11,153	0.00%
2023/12/08	1	306.50	2	306.00	304.50	-1	11,191	-0.01%
2023/12/07	1	294.00	0.1	301.50	301.50	1	11,204	0.01%
2023/12/06	1.1	296.45	1	298.50	296.50	0.1	11,269	0.00%
2023/12/05	0	283.50	0	0.00	286.00	0	11,267	0.00%
2023/12/04	3.1	293.76	0	0.00	290.50	3.1	11,225	0.03%
2023/11/28	0	297.50	0	0.00	300.50	0	11,199	0.00%
2023/11/27	1	306.93	0	0.00	298.00	1	11,295	0.01%
2023/11/24	2	321.50	2	322.50	322.50	0	11,225	0.00%
2023/11/22	2	326.25	0	0.00	327.00	2	11,240	0.02%
2023/11/21	3	330.83	0	334.50	327.00	3	11,394	0.03%
2023/11/20	5	329.10	0	0.00	329.50	5	11,601	0.04%
2023/11/17	2	317.00	2	318.00	318.00	0	11,533	0.00%
2023/11/16	2	317.75	2	315.75	316.00	0	11,591	0.00%
2023/11/15	1	337.00	1	332.00	313.50	0	11,587	0.00%
2023/11/14	2	324.50	2	327.75	325.00	0	11,556	0.00%
2023/11/13	0	312.00	0	0.00	318.50	0	11,586	0.00%
2023/11/10	0	0.00	2	320.75	314.50	-2	11,647	-0.02%
2023/11/09	2	317.00	2	316.50	316.50	0	11,745	0.00%
2023/11/08	2	315.00	2	313.00	313.00	0	11,836	0.00%
2023/11/07	0	311.10	0	0.00	311.00	0	11,949	0.00%
2023/11/06	0	313.50	1	310.00	315.00	-1	12,182	-0.01%
2023/10/31	1	287.50	0	0.00	283.50	1	13,293	0.01%
2023/10/26	0	0.00	8	307.56	301.50	-8	13,925	-0.06%
2023/10/20	1	308.00	1	309.50	308.50	0	14,432	0.00%
2023/10/19	0	0.00	1	299.00	299.00	-1	14,621	-0.01%
2023/10/17	1	326.00	0	0.00	319.50	1	15,011	0.01%
2023/10/16	1	330.00	0	0.00	325.50	1	15,049	0.01%
2023/10/13	1	332.00	1	340.00	337.00	0	15,194	0.00%
2023/10/12	0	0.00	1	349.00	342.00	-1	15,286	-0.01%
2023/10/11	2	345.50	1	339.00	336.50	1	15,413	0.01%
2023/10/05	1	344.00	0	0.00	344.00	1	15,923	0.01%
2023/10/04	1	331.00	1	341.50	345.00	0	15,976	0.00%
2023/10/02	0	0.00	1	346.00	342.50	-1	16,091	-0.01%
2023/09/28	0	0.00	1	337.00	341.00	-1	16,017	-0.01%
2023/09/27	0	0.00	3	318.50	321.00	-3	15,898	-0.02%
2023/09/26	2	314.00	1	314.00	313.50	1	15,995	0.01%
2023/09/25	1	297.00	1	301.50	297.00	0	16,091	0.00%
2023/09/21	1	274.00	7	273.50	280.00	-6	16,169	-0.04%
2023/09/20	1	288.50	1	279.00	281.00	0	16,119	0.00%
2023/09/18	4	295.13	0	0.00	293.50	4	15,942	0.03%
2023/09/13	1	304.00	6.2	300.64	304.00	-5.2	16,333	-0.03%
2023/09/11	2	311.50	2	323.00	311.50	0	16,910	0.00%
2023/09/06	6.2	343.92	2	342.50	343.50	4.2	17,207	0.02%
2023/09/05	3	328.00	0	0.00	330.50	3	17,309	0.02%
2023/09/01	1	327.00	0	0.00	329.00	1	17,523	0.01%
2023/08/31	1	327.00	1	331.50	334.50	0	17,651	0.00%
2023/08/30	2	338.50	2	336.00	335.50	0	17,734	0.00%
2023/08/25	2	358.25	0	0.00	354.00	2	18,063	0.01%
2023/08/24	0	0.00	7	374.71	387.00	-7	17,950	-0.04%
2023/08/23	1	354.50	1	358.50	356.00	0	17,909	0.00%
2023/08/22	0	0.00	1	361.50	350.50	-1	18,218	-0.01%
2023/08/18	14	359.14	32	352.78	352.00	-18	18,472	-0.10%
2023/08/17	16	357.72	16	359.91	363.00	0	18,342	0.00%
2023/08/16	0	0.00	1	345.00	350.00	-1	18,270	-0.01%
2023/08/15	5	339.40	5	341.10	343.50	0	18,323	0.00%
2023/08/11	0	0.00	1	317.00	321.00	-1	18,409	-0.01%
2023/08/10	2	321.50	0.2	318.00	314.50	1.9	18,368	0.01%
2023/08/09	13.2	364.36	12	366.29	349.00	1.2	18,241	0.01%
2023/08/08	4	352.63	4	354.75	358.00	0	17,976	0.00%
2023/08/07	1	344.50	5	352.80	349.50	-4	17,883	-0.02%
2023/08/02	1	330.00	2	324.00	315.50	-1	17,537	-0.01%
2023/08/01	1	328.00	0	0.00	328.00	1	17,424	0.01%
2023/07/31	2	357.50	0	360.00	322.00	2	17,773	0.01%
2023/07/28	5	347.30	2.1	348.98	352.00	2.9	17,986	0.02%
2023/07/27	8	351.81	1	360.00	340.00	7	17,903	0.04%
2023/07/26	1	343.50	0	0.00	343.50	1	17,910	0.01%
2023/07/25	15	358.30	1.1	356.05	340.50	13.9	17,963	0.08%
2023/07/24	0.1	338.50	2	350.50	344.00	-1.9	17,926	-0.01%
2023/07/21	0	0.00	6	325.92	339.00	-6	17,679	-0.03%
2023/07/20	2	298.50	1	309.00	308.50	1	17,321	0.01%
2023/07/19	0	0.00	0	293.00	291.50	0	17,096	0.00%
2023/07/18	0	0.00	1	291.50	293.00	-1	17,121	-0.01%
2023/07/17	3	286.50	3	287.33	285.00	0	17,009	0.00%
2023/07/14	12	291.83	2	293.00	293.50	10	16,859	0.06%
2023/07/13	2	303.25	2	297.50	288.00	0	16,774	0.00%
2023/07/12	0	0.00	2	291.00	287.50	-2	16,420	-0.01%
2023/07/11	3	280.83	3	283.67	283.50	0	16,252	0.00%
2023/07/10	1	273.00	3	277.83	273.00	-2	16,127	-0.01%
2023/07/07	1	270.02	1	276.50	270.00	0	16,187	0.00%
2023/07/06	2	274.50	0.7	273.00	273.50	1.3	16,032	0.01%
2023/07/05	2	282.00	0	0.00	280.50	2	15,958	0.01%
2023/07/04	3	289.83	3	293.83	292.00	0	15,805	0.00%
2023/07/03	6.1	284.16	2	293.00	293.00	4.1	15,627	0.03%
2023/06/30	2	269.50	6	258.58	271.00	-4	15,257	-0.03%
2023/06/28	1	242.50	0	0.00	241.50	1	15,263	0.01%
2023/06/27	2	241.00	0	0.00	235.00	2	15,506	0.01%
2023/06/26	1	242.00	0	0.00	250.00	1	15,806	0.01%
2023/06/20	4	252.75	2	250.50	252.00	2	16,021	0.01%
2023/06/19	1	254.50	0	0.00	254.50	1	16,419	0.01%
2023/06/16	0	0.00	4	241.88	247.00	-4	16,302	-0.02%
2023/06/15	3	237.00	0	229.50	237.00	3	16,089	0.02%
2023/06/14	0	220.00	0	221.50	224.00	0	15,750	0.00%
2023/06/13	4	211.00	4	218.50	219.50	0	15,654	0.00%
2023/06/09	0	0.00	5	209.50	209.50	-5	15,293	-0.03%
2023/06/08	1	200.50	0	0.00	200.50	1	15,073	0.01%
2023/06/06	4	204.00	1	203.00	203.50	3	14,812	0.02%
2023/06/05	6	195.00	5	200.10	200.00	1	14,614	0.01%
2023/06/01	4	201.00	1	204.50	207.00	3	14,049	0.02%
2023/05/31	0	0.00	1	202.50	197.50	-1	13,851	-0.01%
2023/05/26	2	199.75	4	203.63	208.00	-2	13,795	-0.01%
2023/05/25	1	198.51	3	198.48	197.50	-2	13,401	-0.02%
2023/05/24	0	184.00	0	186.42	187.00	0	12,993	0.00%
2023/05/18	0	187.08	0	0.00	186.00	0	12,576	0.00%
2023/05/17	2	179.50	2	179.00	178.00	0	12,319	0.00%
2023/05/08	2	183.50	3	181.50	181.50	-1	11,312	-0.01%
2023/05/05	2	176.25	0	0.00	181.00	2	11,073	0.02%
2023/05/04	0	0.00	0	176.00	175.50	0	10,617	0.00%
2023/05/02	0	0.00	4	161.13	166.00	-4	10,026	-0.04%
2023/04/28	1	152.00	0	0.00	157.50	1	9,717	0.01%
2023/04/27	6	152.25	5	152.00	153.50	1	9,459	0.01%
2023/04/25	5	140.00	5	140.50	141.50	0	9,007	0.00%
2023/04/20	0	0.00	1	146.50	147.50	-1	8,651	-0.01%
2023/04/18	2	151.25	1	152.50	152.50	1	8,516	0.01%
2023/04/17	3	156.00	3	157.00	156.00	0	8,347	0.00%
2023/04/14	0	0.00	1.1	153.03	153.00	-1.1	8,208	-0.01%
2023/04/13	1	148.00	0	0.00	149.50	1	8,043	0.01%
2023/04/12	1	153.00	1	154.50	154.50	0	7,957	0.00%
2023/04/11	0.1	151.50	1	152.00	149.50	-0.9	7,732	-0.01%
2023/04/10	4	145.75	4	145.63	148.50	0	7,604	0.00%
2023/04/07	3	143.17	2	142.75	144.50	1	7,470	0.01%
2023/03/31	1	140.50	1	141.50	141.00	0	7,282	0.00%
2023/03/29	1	146.00	1	147.50	142.50	0	7,205	0.00%
2023/03/28	1	139.00	0	0.00	142.00	1	6,912	0.01%
2023/03/27	2	146.50	4	148.25	148.50	-2	6,662	-0.03%
2023/03/23	21	139.21	20	140.38	138.50	1	6,175	0.02%
2023/03/22	1	131.00	5	132.00	136.50	-4	5,757	-0.07%
2023/03/21	5	123.50	0	0.00	126.50	5	5,149	0.10%
2023/03/15	0	0.00	2	116.50	114.50	-2	5,047	-0.04%
2023/03/14	2	110.25	0	0.00	109.50	2	5,272	0.04%
2023/02/24	0	0.00	2	120.25	120.50	-2	6,042	-0.03%
2023/02/23	1	116.00	0	0.00	116.50	1	5,673	0.02%
2023/02/21	1	114.50	0	0.00	115.00	1	5,652	0.02%
2023/02/10	3	116.50	5.1	116.11	115.50	-2.1	5,934	-0.04%
2023/02/09	0	0.00	1	116.00	116.00	-1	5,894	-0.02%
2023/02/08	0.1	115.50	2	114.75	115.00	-1.9	5,839	-0.03%
2023/02/03	2	112.25	0	0.00	112.00	2	5,698	0.04%
2023/02/02	0	0.00	2	109.25	112.00	-2	5,683	-0.04%
2023/02/01	1	105.00	0	0.00	107.50	1	5,661	0.02%
2023/01/17	0	0.00	1	108.50	108.50	-1	5,685	-0.02%
2023/01/16	1	107.50	0	0.00	107.50	1	5,740	0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/09	1	109.00	0	0.00	110.50	1	6,199	0.02%
2023/01/06	2	107.25	0	0.00	107.50	2	6,241	0.03%
2022/12/29	2	109.50	2	110.50	110.00	0	6,950	0.00%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/23	2	111.00	0.1	114.00	111.00	1.9	7,421	0.03%
2022/12/09	0	0.00	0.1	116.00	115.50	-0.1	7,331	0.00%
2022/12/07	0	0.00	0.1	113.00	112.50	-0.1	7,291	0.00%
2022/12/05	0	0.00	3	127.00	127.00	-3	6,830	-0.04%
2022/12/01	3	115.50	0	0.00	114.50	3	6,418	0.05%
2022/11/28	5	111.00	5	112.00	111.50	0	6,341	0.00%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	0	0.00	2	109.75	111.00	-2	6,331	-0.03%
2022/11/23	6	109.42	5	109.50	110.00	1	6,288	0.02%
2022/11/22	1	104.50	3	106.50	106.00	-2	6,203	-0.03%
2022/11/21	0	0.00	1	104.00	104.00	-1	6,102	-0.02%
2022/11/18	1	102.00	0	0.00	102.00	1	6,164	0.02%
2022/11/16	0	0.00	3	103.00	102.00	-3	6,146	-0.05%
2022/11/15	6	101.17	2	101.00	102.00	4	6,109	0.07%
2022/11/14	3	104.17	0	0.00	104.50	3	6,180	0.05%
2022/11/11	0	0.00	2	110.75	110.00	-2	6,032	-0.03%
2022/11/09	0	0.00	1	109.00	108.00	-1	6,009	-0.02%
2022/11/08	1	107.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	0	0.00	2	107.50	107.50	-2	6,090	-0.03%
2022/11/04	1	105.50	0	0.00	106.00	1	6,176	0.02%
2022/11/03	5	105.00	5	106.50	106.50	0	6,505	0.00%
2022/11/01	5	103.00	5	102.50	102.50	0	6,835	0.00%
2022/10/31	0	0.00	1	103.50	102.00	-1	7,005	-0.01%
2022/10/27	1	96.50	2	99.35	99.90	-1	7,025	-0.01%
2022/10/26	2	93.50	1	94.20	93.60	1	6,961	0.01%
2022/10/25	1	95.80	1	94.40	94.50	0	7,021	0.00%
2022/10/19	1	102.50	0	0.00	100.50	1	7,443	0.01%
2022/10/18	1	101.50	0	0.00	101.50	1	7,728	0.01%
2022/10/14	2	108.00	2	105.00	105.00	0	7,668	0.00%
2022/10/13	0	0.00	1	105.50	103.50	-1	7,679	-0.01%
2022/10/07	3	112.00	0	0.00	110.50	3	7,651	0.04%
2022/10/06	0.2	115.50	0	0.00	116.00	0.2	7,630	0.00%
2022/10/05	5	119.00	6	119.75	119.50	-1	7,570	-0.01%
2022/09/29	1	112.50	0	0.00	108.00	1	7,874	0.01%
2022/09/23	5	117.00	5	115.50	115.50	0	8,156	0.00%
2022/09/21	5	117.00	5	116.00	116.00	0	8,174	0.00%
2022/09/20	19	116.50	19	117.00	117.00	0	8,159	0.00%
2022/09/14	0	0.00	1	114.00	113.50	-1	8,289	-0.01%
2022/09/12	0	0.00	6	112.58	112.00	-6	8,485	-0.07%
2022/09/06	0	0.00	1	102.00	102.00	-1	8,492	-0.01%
2022/09/05	5	104.00	0	0.00	103.50	5	8,586	0.06%
2022/08/29	2	108.00	0	0.00	108.00	2	8,954	0.02%
2022/08/25	1	112.50	0	0.00	112.00	1	8,989	0.01%
2022/08/18	1	120.50	1	118.50	119.50	0	9,735	0.00%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/12	0	0.00	4	116.50	117.50	-4	10,695	-0.04%
2022/08/11	1	113.00	0	0.00	114.50	1	10,707	0.01%
2022/08/10	4	113.00	0	0.00	112.50	4	10,693	0.04%
2022/08/09	1	120.00	0	0.00	119.00	1	10,339	0.01%
2022/07/28	5	116.50	5	117.00	117.00	0	9,825	0.00%
2022/07/27	0	0.00	9	115.50	116.00	-9	9,627	-0.09%
2022/07/20	6	106.75	6	105.00	105.00	0	9,118	0.00%
2022/07/19	5	104.00	5	105.00	105.00	0	9,191	0.00%
2022/07/18	5	102.30	5	103.50	104.00	0	9,222	0.00%
2022/07/15	0	0.00	1	100.00	101.00	-1	9,329	-0.01%
2022/07/14	5	98.80	7	100.14	101.00	-2	9,371	-0.02%
2022/07/13	1	98.80	0	0.00	96.80	1	9,530	0.01%
2022/07/12	1	95.70	1	97.30	96.00	0	9,385	0.00%
2022/07/11	5	98.60	5	98.40	98.40	0	9,361	0.00%
2022/07/08	0	0.00	1	96.10	96.10	-1	9,174	-0.01%
2022/07/06	0	0.00	1	84.20	82.60	-1	8,964	-0.01%
2022/07/05	0	0.00	1	86.50	87.20	-1	9,052	-0.01%
2022/07/01	0	0.00	1	88.70	86.90	-1	9,169	-0.01%
2022/06/28	5	100.50	5	98.70	98.60	0	9,461	0.00%
2022/06/27	0	0.00	1	100.50	99.90	-1	10,427	-0.01%
2022/06/24	10	94.85	11	94.86	95.40	-1	10,640	-0.01%
2022/06/20	3	100.47	2	100.75	98.00	1	11,817	0.01%
2022/06/17	10	103.75	10	103.50	103.00	0	12,397	0.00%
2022/06/16	1	106.50	2	108.00	103.50	-1	12,956	-0.01%
2022/06/15	1	108.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	5	106.40	6	107.33	108.00	-1	13,563	-0.01%
2022/06/10	3	104.67	1	105.00	105.00	2	14,157	0.01%
2022/06/09	1	106.50	0.1	105.50	105.00	1	14,408	0.01%
2022/06/08	0	0.00	2	107.50	107.50	-2	14,810	-0.01%
2022/06/07	2	106.25	1	107.00	108.00	1	15,523	0.01%
2022/06/06	1	110.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	4	112.25	0	0.00	112.00	4	16,055	0.02%
2022/06/01	1	114.00	1	113.50	112.50	0	16,225	0.00%
2022/05/31	1	113.00	5	113.70	113.00	-4	16,439	-0.02%
2022/05/30	6	114.25	0	0.00	114.50	6	16,554	0.04%
2022/05/27	0.1	115.00	0	0.00	113.50	0.1	16,680	0.00%
2022/05/26	2	115.50	0	0.00	117.00	2	16,551	0.01%
2022/05/25	1	118.00	19	117.71	118.00	-18	16,330	-0.11%
2022/05/24	6	113.75	5	110.00	109.00	1	16,110	0.01%
2022/05/23	5	111.00	6	112.58	112.00	-1	16,307	-0.01%
2022/05/20	3	109.50	0	0.00	109.50	3	16,605	0.02%
2022/05/19	0	0.00	2	106.75	111.00	-2	16,725	-0.01%
2022/05/18	0	0.00	1	109.00	109.00	-1	17,036	-0.01%
2022/05/12	0	0.00	2	103.00	102.00	-2	17,747	-0.01%
2022/05/11	2	105.00	0	0.00	103.50	2	18,072	0.01%
2022/05/10	5	102.00	5	106.50	105.50	0	18,149	0.00%
2022/05/09	5	102.50	5	101.50	101.00	0	18,376	0.00%
2022/05/05	1	108.00	1	109.00	108.00	0	18,938	0.00%
2022/04/29	3	106.33	1	106.00	104.50	2	19,729	0.01%
2022/04/27	1	103.50	0	0.00	104.00	1	21,072	0.00%
2022/04/25	15	104.83	5	104.00	105.00	10	21,669	0.05%
2022/04/22	15	107.50	0	0.00	107.00	15	21,647	0.07%
2022/04/21	0	0.00	22	112.23	113.50	-22	21,616	-0.10%
2022/04/20	12	107.92	10	107.50	107.50	2	21,379	0.01%
2022/04/19	7	107.00	4	110.88	106.00	3	21,257	0.01%
2022/04/18	0	0.00	10	104.00	103.50	-10	20,999	-0.05%
2022/04/15	15	105.50	0	0.00	104.50	15	20,972	0.07%
2022/04/13	5	105.50	5	105.50	105.50	0	20,946	0.00%
2022/04/12	8	107.13	5	105.00	105.50	3	20,977	0.01%
2022/04/08	6	111.92	5	112.00	112.00	1	20,789	0.00%
2022/03/31	1	119.00	1	119.50	116.50	0	20,269	0.00%
2022/03/30	4	118.38	32	122.55	117.00	-28	19,995	-0.14%
2022/03/29	17	118.88	15	116.67	116.50	2	19,004	0.01%
2022/03/28	4	117.00	4	118.50	119.00	0	18,706	0.00%
2022/03/25	0	0.00	3	116.00	117.00	-3	18,350	-0.02%
2022/03/24	2	114.00	2	112.50	111.50	0	17,934	0.00%
2022/03/23	12	117.21	3	115.17	115.00	9	17,788	0.05%
2022/03/22	45	116.01	22	116.45	118.00	23	17,269	0.13%
2022/03/21	6	108.17	10	112.00	112.50	-4	16,587	-0.02%
2022/03/18	5	108.40	5	109.80	110.00	0	15,987	0.00%
2022/03/17	2	106.50	0	0.00	106.50	2	15,551	0.01%
2022/03/15	12	111.83	21	109.57	106.00	-9	15,788	-0.06%
2022/03/10	6	120.25	6	121.50	119.50	0	14,819	0.00%
2022/03/09	0	0.00	1	110.00	116.00	-1	14,134	-0.01%
2022/03/08	0	0.00	10	104.50	105.50	-10	13,742	-0.07%
2022/03/07	1	106.00	0	0.00	105.50	1	13,508	0.01%
2022/03/03	1	115.00	1	114.00	112.00	0	13,288	0.00%
2022/03/02	1	111.50	0	0.00	108.50	1	13,178	0.01%
2022/03/01	0	0.00	3	111.00	111.00	-3	13,077	-0.02%
2022/02/25	4	111.88	3	112.33	110.00	1	13,177	0.01%
2022/02/24	7	113.64	5	113.50	113.00	2	13,279	0.02%
2022/02/23	28	114.13	7	115.21	114.50	21	13,465	0.16%
2022/02/22	1	108.50	1	110.00	110.00	0	13,330	0.00%
2022/02/21	2	110.75	3	109.83	110.00	-1	13,121	-0.01%
2022/02/10	1	104.50	0	0.00	104.00	1	13,683	0.01%
2022/01/24	1	99.00	11	95.38	95.00	-10	12,721	-0.08%
2022/01/20	0	0.00	1	99.00	98.00	-1	11,863	-0.01%
2022/01/19	5	92.80	0	0.00	95.70	5	11,540	0.04%
2022/01/18	5	90.60	11	91.30	91.20	-6	11,474	-0.05%
2022/01/14	1	81.90	1	83.10	83.90	0	13,041	0.00%
2022/01/11	5	88.30	5	86.90	86.90	0	13,280	0.00%
2022/01/07	10	86.30	0	0.00	86.30	10	13,285	0.08%
2022/01/04	1	90.40	0	0.00	88.80	1	13,290	0.01%
2022/01/03	5	89.40	5	88.90	89.00	0	13,260	0.00%
2021/12/30	0	0.00	2	88.40	88.20	-2	13,268	-0.02%
2021/12/28	5	88.10	10	88.10	87.70	-5	13,504	-0.04%
2021/12/27	0	0.00	4	87.70	87.50	-4	13,660	-0.03%
2021/12/22	0	0.00	1	86.70	87.10	-1	14,289	-0.01%
2021/12/21	0	0.00	1	85.10	86.00	-1	14,801	-0.01%
2021/12/20	10	86.00	11	85.05	85.10	-1	15,089	-0.01%
2021/12/13	6	87.67	6	89.18	89.10	0	17,018	0.00%
2021/12/09	20	93.23	10	94.40	88.70	10	16,870	0.06%
2021/12/08	0	0.00	15	89.20	89.30	-15	16,151	-0.09%
2021/11/30	0	0.00	12	88.20	88.40	-12	16,673	-0.07%
2021/11/29	9	83.30	10	86.04	86.50	-1	16,724	-0.01%
2021/11/26	8	85.16	9	84.54	85.40	-1	16,819	-0.01%
2021/11/25	8	86.55	7	85.20	85.80	1	16,717	0.01%
2021/11/24	41	88.17	15	87.81	87.30	26	16,584	0.16%
2021/11/23	6	88.28	5	89.10	89.50	1	16,358	0.01%
2021/11/22	15	87.42	16	87.77	88.40	-1	15,994	-0.01%
2021/11/19	3	86.33	3	86.53	87.60	0	15,509	0.00%
2021/11/18	5	84.16	1	84.70	83.50	4	15,085	0.03%
2021/11/11	5	87.20	6	89.62	89.40	-1	14,245	-0.01%
2021/11/10	0	0.00	5	88.00	88.40	-5	14,017	-0.04%
2021/11/09	20	83.88	18	87.04	87.50	2	13,647	0.01%
2021/11/04	1	81.30	1	80.10	80.10	0	13,254	0.00%
2021/11/03	0	0.00	10	81.10	81.30	-10	13,560	-0.07%
2021/11/02	0	0.00	1	82.90	80.20	-1	13,624	-0.01%
2021/11/01	0	0.00	2	82.50	82.20	-2	13,410	-0.01%
2021/10/28	2	82.20	0	0.00	81.00	2	13,297	0.02%
2021/10/27	0	0.00	1	80.30	82.10	-1	13,022	-0.01%
2021/10/26	3	81.20	2	81.80	82.10	1	12,753	0.01%
2021/10/25	18	85.01	4	84.95	84.30	14	12,388	0.11%
2021/10/22	5	80.50	7	84.94	85.00	-2	11,636	-0.02%
2021/10/21	1	79.10	0	0.00	77.30	1	10,514	0.01%
2021/10/19	0	0.00	3	75.03	75.60	-3	10,344	-0.03%
2021/10/15	0	0.00	2	73.20	72.90	-2	10,439	-0.02%
2021/10/14	2	71.90	3	72.33	71.40	-1	10,632	-0.01%
2021/10/13	0	0.00	6	71.95	71.80	-6	10,700	-0.06%
2021/10/12	1	74.50	0	0.00	73.00	1	10,765	0.01%
2021/10/07	1	76.60	1	76.50	76.50	0	10,886	0.00%
2021/10/06	5	75.40	0	0.00	73.80	5	11,078	0.05%
2021/10/05	5	75.00	0	0.00	75.60	5	11,232	0.04%
2021/10/01	1	74.90	0	0.00	73.60	1	11,609	0.01%
2021/09/29	0	0.00	1	78.30	79.00	-1	11,895	-0.01%
2021/09/28	5	81.50	4	81.65	79.80	1	11,976	0.01%
2021/09/27	0	0.00	1	83.60	84.30	-1	11,730	-0.01%
2021/09/24	3	83.33	1	83.90	83.70	2	11,591	0.02%
2021/09/23	1	80.90	0	0.00	83.30	1	11,156	0.01%
2021/09/22	2	79.25	8	79.65	79.80	-6	10,860	-0.06%
2021/09/13	1	75.70	1	74.40	74.30	0	12,616	0.00%
2021/09/10	19	75.99	19	75.31	75.30	0	13,771	0.00%
2021/09/07	1	78.00	1	75.30	76.60	0	14,388	0.00%
2021/09/06	0	0.00	1	76.80	76.40	-1	14,153	-0.01%
2021/09/03	2	75.90	0	0.00	75.30	2	14,045	0.01%
2021/08/03	5	77.70	0	0.00	77.70	5	16,493	0.03%
2021/07/23	1	74.50	0	0.00	74.80	1	17,292	0.01%
2021/07/21	0	0.00	1	75.10	74.60	-1	17,580	-0.01%
2021/07/20	1	74.00	1	75.30	75.30	0	17,663	0.00%
2021/07/13	0	0.00	1	79.70	79.80	-1	17,153	-0.01%
2021/07/12	2	78.60	1.2	78.66	79.00	0.8	16,887	0.00%
2021/07/09	1	81.50	31	80.09	80.40	-30	16,634	-0.18%
2021/07/08	1	82.80	1	82.30	82.70	0	16,545	0.00%
2021/07/07	30	82.10	2	82.60	82.10	28	16,131	0.17%
2021/07/06	2	77.80	0	0.00	77.60	2	15,659	0.01%
2021/07/05	1	79.00	0	0.00	79.00	1	15,786	0.01%
2021/06/29	0	0.00	0.1	80.98	81.00	-0.1	15,594	0.00%
2021/06/28	1	81.00	1	81.80	81.10	0	15,419	0.00%
2021/06/25	0	0.00	2	81.15	80.70	-2	15,092	-0.01%
2021/06/24	0	0.00	1	84.70	82.30	-1	14,843	-0.01%
2021/06/23	1	82.00	1	83.30	82.00	0	14,480	0.00%
2021/06/22	2	82.50	0	0.00	82.00	2	14,077	0.01%
2021/06/21	1	80.00	23	78.95	82.00	-22	13,136	-0.17%
2021/06/18	22	73.00	0	0.00	77.20	22	12,122	0.18%
2021/06/16	1	71.00	0	0.00	69.90	1	11,289	0.01%
2021/06/11	0	0.00	3	71.40	70.30	-3	11,191	-0.03%
2021/06/10	3	71.40	0	0.00	71.60	3	11,122	0.03%
2021/06/09	0	0.00	1	73.00	71.10	-1	10,849	-0.01%
2021/06/08	2.1	76.53	10	76.72	75.20	-7.9	10,195	-0.08%
2021/06/04	2	71.20	0	0.00	70.30	2	8,890	0.02%
2021/06/03	3	72.00	0	0.00	72.70	3	8,864	0.03%
2021/05/27	8	70.44	13	70.33	70.30	-5	8,232	-0.06%
2021/05/26	0	0.00	3	68.10	68.60	-3	8,139	-0.04%
2021/05/25	0	0.00	11	68.25	68.00	-11	8,104	-0.14%
2021/05/20	5	61.90	5	60.90	60.90	0	7,816	0.00%
2021/05/19	10	61.00	10	62.00	62.20	0	7,825	0.00%
2021/05/12	1	57.60	1	57.90	57.60	0	7,390	0.00%
2021/05/11	15	65.93	17	63.11	63.80	-2	7,200	-0.03%
2021/05/10	10	69.70	33	68.25	69.20	-23	7,016	-0.33%
2021/05/07	13	70.38	13	69.78	69.90	0	6,945	0.00%
2021/05/06	25	70.06	2	68.80	69.30	23	6,817	0.34%
2021/05/05	0	0.00	27	69.22	69.20	-27	6,649	-0.41%
2021/05/04	5	67.00	5	66.40	67.60	0	6,458	0.00%
2021/05/03	24	70.99	30	68.83	68.10	-6	6,366	-0.09%
2021/04/29	23	71.62	17	70.75	71.20	6	6,258	0.10%
2021/04/28	5	69.60	20	71.33	71.70	-15	6,246	-0.24%
2021/04/27	1	69.80	5	70.60	70.50	-4	6,318	-0.06%
2021/04/26	0	0.00	5	69.90	69.60	-5	6,166	-0.08%
2021/04/22	5	68.70	0	0.00	66.60	5	6,534	0.08%
2021/04/21	5	69.40	5	68.90	69.10	0	7,234	0.00%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	1	66.00	0	0.00	67.80	1	8,175	0.01%
2021/04/13	1	69.00	0	0.00	69.10	1	8,190	0.01%
2021/04/12	2	70.00	12	69.05	68.70	-10	8,233	-0.12%
2021/04/09	10	70.35	3	69.40	69.50	7	8,411	0.08%
2021/04/08	16	71.43	11	72.17	72.40	5	8,130	0.06%
2021/04/07	10	68.35	10	68.80	68.90	0	7,746	0.00%
2021/04/06	4	67.50	0	0.00	67.70	4	7,634	0.05%
2021/04/01	15	68.07	9	67.30	67.40	6	7,628	0.08%
2021/03/31	15	66.93	15	68.10	68.20	0	7,490	0.00%
2021/03/26	15	67.87	16	67.00	67.20	-1	7,317	-0.01%
2021/03/25	5	66.70	0	0.00	67.20	5	7,256	0.07%
2021/03/24	10	67.00	15	66.70	66.20	-5	7,234	-0.07%
2021/03/23	25	66.76	20	67.35	67.80	5	7,203	0.07%
2021/03/19	0	0.00	10	64.30	64.80	-10	7,195	-0.14%
2021/03/17	15	64.37	10	64.40	64.40	5	7,289	0.07%
2021/03/12	20	63.93	5	64.10	64.20	15	7,722	0.19%
2021/03/11	10	62.30	0	0.00	63.00	10	7,805	0.13%
2021/03/09	0	0.00	11	61.36	61.40	-11	7,927	-0.14%
2021/03/08	0	0.00	3	63.00	63.20	-3	8,023	-0.04%
2021/03/04	5	64.50	0	0.00	64.50	5	8,237	0.06%
2021/03/03	0	0.00	14	65.50	65.50	-14	8,315	-0.17%
2021/02/26	25	67.76	11	66.50	66.40	14	8,549	0.16%
2021/02/24	10	68.20	30	66.97	66.80	-20	8,717	-0.23%
2021/02/23	20	68.10	10	68.10	68.20	10	9,257	0.11%
2021/02/22	20	68.80	10	68.40	68.70	10	9,584	0.10%
2021/02/19	30	68.53	30	68.40	68.30	0	9,872	0.00%
2021/02/18	10	66.60	10	67.50	67.60	0	10,254	0.00%
2021/02/17	20	65.80	30	66.73	66.90	-10	10,855	-0.09%
2021/02/05	10	64.70	0	0.00	64.40	10	11,866	0.08%
2021/02/03	5	65.90	15	65.20	65.40	-10	13,374	-0.07%
2021/02/02	15	65.40	10	66.00	65.90	5	13,777	0.04%
2021/01/29	0	0.00	27	65.97	65.90	-27	14,457	-0.19%
2021/01/28	15	67.23	20	66.10	66.10	-5	14,525	-0.03%
2021/01/27	5	68.70	5	68.96	68.80	0	14,495	0.00%
2021/01/26	20	69.83	21	68.40	68.30	-1	14,520	-0.01%
2021/01/25	10	69.43	10	70.10	69.60	0	14,546	0.00%
2021/01/21	0	0.00	1	69.00	69.30	-1	14,671	-0.01%
2021/01/20	25	70.88	21	69.10	68.20	4	14,673	0.03%
2021/01/19	13	73.90	10	73.00	72.90	3	14,604	0.02%
2021/01/18	23	74.21	6	73.40	73.50	17	14,768	0.12%
2021/01/15	37	74.54	42	74.32	74.70	-5	14,622	-0.03%
2021/01/14	1	74.80	23	74.95	75.50	-22	14,387	-0.15%
2021/01/13	20	70.08	17	71.02	71.00	3	13,677	0.02%
2021/01/12	13	67.38	12	68.47	68.10	1	13,374	0.01%
2021/01/11	15	66.73	10	66.90	67.00	5	13,214	0.04%
2021/01/08	41	67.40	20	67.60	67.90	21	13,389	0.16%
2021/01/07	15	65.43	15	65.10	65.40	0	13,648	0.00%
2021/01/06	30	65.67	35	64.39	64.30	-5	14,153	-0.04%
2021/01/05	1	65.70	0	0.00	65.70	1	14,123	0.01%
2021/01/04	0	0.00	2	66.60	67.50	-2	14,245	-0.01%
2020/12/31	0	0.00	5	65.90	66.10	-5	14,178	-0.04%
2020/12/30	12	67.03	10	66.50	66.50	2	14,273	0.01%
2020/12/29	10	67.20	10	66.90	67.00	0	14,523	0.00%
2020/12/28	10	67.25	10	66.80	66.80	0	14,671	0.00%
2020/12/25	0	0.00	1	67.80	67.60	-1	14,938	-0.01%
2020/12/24	11	67.96	10	68.60	68.60	1	15,244	0.01%
2020/12/23	15	66.63	10	67.60	67.60	5	15,581	0.03%
2020/12/22	15	67.73	15	66.20	66.10	0	16,127	0.00%
2020/12/18	15	67.43	15	67.70	67.40	0	17,535	0.00%
2020/12/17	5	68.40	0	0.00	68.10	5	17,866	0.03%
2020/12/16	10	67.80	10	67.10	67.10	0	18,054	0.00%
2020/12/15	10	68.85	4	67.20	67.10	6	18,176	0.03%
2020/12/14	10	68.80	10	69.50	69.40	0	18,524	0.00%
2020/12/11	16	69.36	16	69.17	69.00	0	18,674	0.00%
2020/12/10	15	70.10	7	68.70	69.00	8	18,797	0.04%
2020/12/09	10	72.40	10	71.30	71.40	0	18,740	0.00%
2020/12/08	25	71.08	25	72.18	72.70	0	18,731	0.00%
2020/12/07	10	70.65	10	70.70	70.70	0	18,804	0.00%
2020/12/04	10	72.00	10	70.90	71.00	0	18,833	0.00%
2020/12/03	5	71.60	5	71.70	71.90	0	19,037	0.00%
2020/12/02	10	73.25	5	72.20	72.20	5	19,184	0.03%
2020/12/01	20	72.80	5	72.40	72.50	15	19,539	0.08%
2020/11/30	16	74.84	0	0.00	73.90	16	19,890	0.08%
2020/11/27	10	73.85	10	75.00	75.00	0	20,117	0.00%
2020/11/25	0	0.00	10	74.80	74.90	-10	21,382	-0.05%
2020/11/24	0	0.00	10	76.80	76.50	-10	21,732	-0.05%
2020/11/23	10	76.70	13	76.98	77.20	-3	22,195	-0.01%
2020/11/20	18	77.82	11	77.55	76.50	7	22,460	0.03%
2020/11/19	11	77.02	10	77.10	77.00	1	22,771	0.00%
2020/11/18	5	74.20	6	75.67	75.60	-1	23,466	0.00%
2020/11/17	1	73.80	0	0.00	73.90	1	24,136	0.00%
2020/11/16	11	76.52	6	77.48	77.30	5	25,310	0.02%
2020/11/13	3	77.70	2	75.65	74.90	1	25,493	0.00%
2020/11/12	0	0.00	16	76.70	77.00	-16	24,786	-0.06%
2020/11/11	26	70.77	1	70.20	70.00	25	24,383	0.10%
2020/11/10	1	71.50	0	0.00	71.80	1	25,039	0.00%
2020/11/09	0	0.00	10	71.80	71.70	-10	25,864	-0.04%
2020/11/06	10	68.10	10	68.85	68.00	0	26,161	0.00%
2020/11/04	0	0.00	5	67.50	68.40	-5	26,856	-0.02%
2020/10/30	10	67.80	10	66.52	67.30	0	27,133	0.00%
2020/10/29	10	66.00	0	0.00	68.00	10	27,175	0.04%
2020/10/27	5	70.60	5	70.22	70.10	0	27,215	0.00%
2020/10/26	6	71.10	6	71.22	70.70	0	27,195	0.00%
2020/10/23	5	69.10	11	69.85	69.60	-6	27,086	-0.02%
2020/10/22	10	67.45	10	68.10	68.00	0	27,254	0.00%
2020/10/21	0	0.00	8	68.30	68.60	-8	27,374	-0.03%
2020/10/20	10	70.02	0	0.00	69.20	10	27,694	0.04%
2020/10/19	10	68.70	16	70.21	70.40	-6	28,158	-0.02%
2020/10/16	5	68.80	6	68.15	68.10	-1	28,794	0.00%
2020/10/15	11	73.26	2	70.60	70.00	9	29,137	0.03%
2020/10/14	6	70.75	5	73.20	74.50	1	28,840	0.00%
2020/10/13	11	69.13	11	69.65	69.90	0	28,733	0.00%
2020/10/12	6	68.50	11	69.81	69.80	-5	29,228	-0.02%
2020/10/08	10	69.20	5	68.30	68.00	5	29,995	0.02%
2020/10/07	5	68.60	5	69.10	69.20	0	30,206	0.00%
2020/10/06	6	68.72	10	68.35	68.40	-4	30,579	-0.01%
2020/09/29	10	66.50	10	66.50	66.40	0	31,472	0.00%
2020/09/23	1	68.90	5	71.06	71.00	-4	30,315	-0.01%
2020/09/22	19	69.62	10	68.60	68.70	9	29,766	0.03%
2020/09/21	0	0.00	5	69.30	68.40	-5	29,502	-0.02%
2020/09/18	10	68.40	25	67.60	67.30	-15	29,308	-0.05%
2020/09/17	14	67.84	0	0.00	67.60	14	29,221	0.05%
2020/09/16	10	65.95	10	66.00	66.40	0	28,932	0.00%
2020/09/14	1	65.10	0	0.00	64.60	1	28,820	0.00%
2020/09/09	0	0.00	1	64.20	64.20	-1	28,507	0.00%
2020/09/07	0	0.00	1	67.10	66.20	-1	28,177	0.00%
2020/09/04	16	68.66	3	67.83	68.10	13	28,119	0.05%
2020/09/03	2	69.85	15	67.40	67.10	-13	27,748	-0.05%
2020/09/02	1	67.30	0	0.00	67.80	1	27,642	0.00%
2020/09/01	0	0.00	5	67.62	67.20	-5	27,412	-0.02%
2020/08/31	6	68.10	1	69.90	70.20	5	27,002	0.02%
2020/08/28	5	64.10	6	65.88	64.60	-1	26,195	0.00%
2020/08/27	0	0.00	4	68.65	67.40	-4	25,895	-0.02%
2020/08/26	0	0.00	10	67.90	67.70	-10	25,662	-0.04%
2020/08/25	1	67.10	2	67.90	68.50	-1	25,463	0.00%
2020/08/24	15	65.26	11	64.96	64.70	4	24,705	0.02%
2020/08/21	21	61.41	15	64.20	63.80	6	24,012	0.02%
2020/08/20	21	61.36	12	58.82	58.50	9	23,083	0.04%
2020/08/19	10	58.40	19	61.99	62.90	-9	21,579	-0.04%
2020/08/18	10	56.95	7	57.00	57.20	3	20,906	0.01%
2020/08/17	7	57.03	12	57.07	56.50	-5	20,757	-0.02%
2020/08/14	12	56.40	24	55.57	56.60	-12	20,204	-0.06%
2020/08/13	31	53.82	8	55.18	55.60	23	19,182	0.12%
2020/08/12	6	47.24	22	50.48	50.60	-16	18,005	-0.09%
2020/08/11	20	45.98	20	45.95	46.05	0	17,380	0.00%
2020/08/10	23	50.21	20	47.45	47.20	3	17,219	0.02%
2020/08/07	10	46.73	20	47.05	47.05	-10	16,564	-0.06%
2020/08/06	5	46.75	0	0.00	46.55	5	16,500	0.03%
2020/08/05	5	46.05	10	47.08	47.30	-5	16,438	-0.03%
2020/08/04	5	45.55	5	45.25	45.30	0	16,386	0.00%
2020/08/03	10	46.65	0	0.00	45.85	10	16,611	0.06%
2020/07/31	10	46.20	10	47.20	47.20	0	16,589	0.00%
2020/07/29	10	46.60	0	0.00	46.20	10	16,763	0.06%
2020/07/27	0	0.00	5	47.70	47.95	-5	16,831	-0.03%
2020/07/24	0	0.00	5	49.00	48.55	-5	16,843	-0.03%
2020/07/23	15	52.23	0	0.00	50.90	15	16,970	0.09%
2020/07/22	20	51.50	11	50.57	52.30	9	16,677	0.05%
2020/07/21	12	48.30	13	48.69	48.30	-1	16,103	-0.01%
2020/07/17	3	47.05	3	47.40	46.45	0	15,672	0.00%
2020/07/16	9	46.92	9	46.59	47.45	0	15,488	0.00%
2020/07/15	1	45.80	2	45.75	45.20	-1	15,185	-0.01%
2020/07/13	1	44.10	1	44.20	45.40	0	14,459	0.00%
2020/07/10	3	44.38	3	44.27	42.00	0	14,131	0.00%
2020/07/09	0	0.00	1	42.65	43.15	-1	13,294	-0.01%
2020/07/08	0	0.00	1	41.40	42.60	-1	12,977	-0.01%
2020/07/07	0	0.00	1	40.90	40.60	-1	12,567	-0.01%
2020/07/06	1	41.10	0	0.00	41.35	1	12,500	0.01%
2020/07/03	1	41.25	0	0.00	40.85	1	12,477	0.01%
2020/06/17	0	0.00	1	40.95	40.95	-1	12,031	-0.01%
2020/06/12	1	38.85	0	0.00	39.30	1	12,463	0.01%
2020/06/09	2	42.25	1	42.30	41.00	1	12,650	0.01%
2020/06/05	0	0.00	2	41.00	40.90	-2	12,897	-0.02%
2020/06/04	2	40.85	8	42.25	40.85	-6	13,067	-0.05%
2020/06/03	8	42.00	8	41.90	42.10	0	13,037	0.00%
2020/06/02	8	41.35	5	41.04	41.70	3	12,930	0.02%
2020/06/01	8	39.59	9	40.38	40.55	-1	12,683	-0.01%
2020/05/29	3	38.60	6	38.70	39.95	-3	12,475	-0.02%
2020/05/28	7	38.54	10	38.75	38.60	-3	12,399	-0.02%
2020/05/27	6	37.85	6	37.70	37.60	0	12,113	0.00%
2020/05/26	3	37.65	3	37.85	37.90	0	12,229	0.00%
2020/05/25	3	36.85	3	37.55	37.55	0	12,468	0.00%
2020/05/22	8	38.02	0	0.00	37.35	8	12,402	0.06%
2020/05/21	3	38.30	3	39.15	39.50	0	12,280	0.00%
2020/05/20	4	37.15	3	37.75	37.80	1	12,207	0.01%
2020/05/18	3	36.85	3	37.10	36.95	0	12,157	0.00%
2020/05/15	1	38.15	2	38.58	38.40	-1	12,003	-0.01%
2020/05/14	1	40.05	0	0.00	39.15	1	11,890	0.01%
2020/05/13	3	40.52	3	40.70	40.55	0	11,850	0.00%
2020/05/12	0	0.00	1	40.60	40.55	-1	12,061	-0.01%
2020/05/11	1	40.80	1	40.90	40.85	0	12,049	0.00%
2020/05/08	2	41.33	0	0.00	40.70	2	11,921	0.02%
2020/05/07	0	0.00	1	41.75	41.95	-1	11,597	-0.01%
2020/05/06	1	41.30	0	0.00	41.50	1	11,546	0.01%
2020/05/04	1	41.30	2	41.60	41.80	-1	11,259	-0.01%
2020/04/29	1	40.60	0	0.00	40.30	1	10,904	0.01%
2020/04/28	1	39.95	2	40.53	39.75	-1	10,784	-0.01%
2020/04/27	3	38.40	2	38.65	38.65	1	10,366	0.01%
2020/04/23	0	0.00	91	37.30	36.60	-91	9,900	-0.92%
2020/04/22	86	36.77	0	0.00	36.95	86	9,717	0.89%
2020/04/20	0	0.00	1	37.20	37.50	-1	9,273	-0.01%
2020/04/17	45	36.45	40	35.55	35.25	5	9,003	0.06%
2020/04/16	1	36.40	4	34.51	35.10	-3	8,806	-0.03%
2020/04/15	0	0.00	2	33.10	33.75	-2	8,357	-0.02%
2020/04/14	0	0.00	2	32.55	32.60	-2	8,259	-0.02%
2020/04/13	4	32.35	0	0.00	32.10	4	8,284	0.05%
2020/04/08	2	32.65	0	0.00	32.50	2	8,949	0.02%
2020/04/07	0	0.00	4	32.93	32.80	-4	8,900	-0.04%
2020/04/06	0	0.00	4	30.85	31.30	-4	8,739	-0.05%
2020/04/01	2	30.20	2	30.20	30.25	0	8,689	0.00%
2020/03/27	6	30.50	6	29.73	29.00	0	8,801	0.00%
2020/03/26	0	0.00	2	29.85	30.10	-2	8,744	-0.02%
2020/03/25	2	30.10	5	30.23	29.55	-3	8,716	-0.03%
2020/03/24	2	29.28	4	29.55	29.10	-2	8,576	-0.02%
2020/03/20	1	28.30	4	27.59	28.40	-3	8,459	-0.04%
2020/03/19	1	26.00	0	0.00	25.85	1	8,513	0.01%
2020/03/18	7	28.22	8	28.33	27.50	-1	8,237	-0.01%
2020/03/17	6	27.37	0	0.00	27.00	6	8,057	0.07%
2020/03/16	0	0.00	1	30.90	28.75	-1	7,850	-0.01%
2020/03/13	7	29.28	0	0.00	30.20	7	7,705	0.09%
2020/03/12	3	33.45	3	32.45	32.20	0	7,463	0.00%
2020/03/11	31	35.68	36	34.59	34.50	-5	7,255	-0.07%
2020/03/10	0	0.00	3	34.75	35.15	-3	6,764	-0.04%
2020/03/09	6	34.10	7	32.46	32.45	-1	6,540	-0.02%
2020/03/06	5	33.90	10	34.25	34.45	-5	6,403	-0.08%
2020/03/05	9	33.86	6	34.15	34.10	3	6,383	0.05%
2020/03/04	3	32.90	3	32.95	32.95	0	6,317	0.00%
2020/03/03	6	33.36	4	32.98	33.00	2	6,295	0.03%
2020/03/02	3	32.40	3	32.50	32.55	0	6,250	0.00%
2020/02/27	6	34.38	1	33.05	33.00	5	6,202	0.08%
2020/02/26	2	34.93	3	34.90	34.80	-1	6,050	-0.02%
2020/02/18	3	34.85	3	34.70	34.80	0	5,584	0.00%
2020/02/13	0	0.00	1	35.35	35.00	-1	5,576	-0.02%
2020/02/12	1	34.00	0	0.00	33.80	1	5,354	0.02%
2020/02/05	3	33.20	0	0.00	33.75	3	5,462	0.05%
2020/02/04	1	33.55	0	0.00	34.00	1	5,462	0.02%
2020/01/31	3	34.45	1	34.15	34.15	2	5,387	0.04%
2020/01/30	2	36.30	0	0.00	36.00	2	5,441	0.04%
2020/01/16	3	40.10	3	40.00	40.00	0	5,792	0.00%
2020/01/15	3	39.90	6	40.00	40.00	-3	5,982	-0.05%
2020/01/14	3	40.00	0	0.00	40.10	3	6,268	0.05%
2020/01/13	3	39.55	3	39.75	39.70	0	6,312	0.00%
2020/01/10	2	39.30	0	0.00	39.15	2	6,470	0.03%
2020/01/09	3	39.80	3	39.45	39.40	0	6,519	0.00%
2020/01/07	3	39.60	3	39.70	39.65	0	6,833	0.00%
2020/01/06	5	39.93	4	40.00	39.90	1	7,035	0.01%
2020/01/03	3	41.45	0	0.00	41.25	3	7,078	0.04%
2020/01/02	1	43.25	4	43.58	42.75	-3	7,238	-0.04%
2019/12/30	1	40.95	0	0.00	41.00	1	7,451	0.01%
2019/12/26	1	42.70	0	0.00	42.00	1	7,832	0.01%
2019/12/19	0	0.00	1	40.80	40.80	-1	7,920	-0.01%
2019/12/16	1	39.85	3	41.35	41.00	-2	8,033	-0.02%
2019/12/13	9	39.95	9	39.30	39.20	0	7,981	0.00%
2019/12/12	12	40.15	12	39.95	39.90	0	8,314	0.00%
2019/12/10	0	0.00	3	40.12	40.10	-3	8,477	-0.04%
2019/12/09	6	40.35	13	40.25	40.30	-7	8,590	-0.08%
2019/12/06	3	39.95	4	39.90	39.95	-1	8,664	-0.01%
2019/12/05	1	39.45	0	0.00	39.40	1	8,762	0.01%
2019/12/04	6	39.10	6	39.05	39.10	0	9,005	0.00%
2019/12/03	1	39.50	0	0.00	39.50	1	9,121	0.01%
2019/11/29	21	40.03	12	39.70	39.65	9	9,350	0.10%
2019/11/28	12	39.78	12	39.70	39.65	0	9,492	0.00%
2019/11/22	0	0.00	15	39.80	39.70	-15	10,423	-0.14%
2019/11/20	1	40.20	2	40.13	40.15	-1	10,987	-0.01%
2019/11/19	3	40.80	4	40.75	40.75	-1	11,840	-0.01%
2019/11/15	0	0.00	8	41.22	40.95	-8	12,525	-0.06%
2019/11/14	6	40.10	4	40.00	40.10	2	12,677	0.02%
2019/11/13	6	40.68	0	0.00	40.50	6	12,965	0.05%
2019/11/12	3	40.65	3	40.85	41.05	0	13,248	0.00%
2019/11/11	9	40.73	6	40.45	40.40	3	13,830	0.02%
2019/11/07	4	41.65	5	41.00	41.05	-1	14,941	-0.01%
2019/11/06	0	0.00	1	42.20	42.00	-1	15,631	-0.01%
2019/11/05	3	42.25	3	42.60	42.75	0	15,919	0.00%
2019/10/31	0	0.00	2	41.70	41.70	-2	16,596	-0.01%
2019/10/30	1	42.20	0	0.00	42.55	1	17,041	0.01%
2019/10/29	11	42.41	8	41.91	41.95	3	17,608	0.02%
2019/10/28	0	0.00	4	43.41	43.10	-4	18,339	-0.02%
2019/10/25	8.4	43.65	8	43.60	43.35	0.4	18,774	0.00%
2019/10/24	3.6	44.06	6	44.05	44.10	-2.4	18,821	-0.01%
2019/10/23	6	43.63	12	43.00	43.00	-6	19,290	-0.03%
2019/10/22	1	43.55	5	44.05	43.70	-4	20,332	-0.02%
2019/10/21	3	43.10	9	43.01	43.15	-6	20,961	-0.03%
2019/10/18	3	43.55	6	43.18	43.30	-3	21,070	-0.01%
2019/10/17	3	43.00	9	42.95	43.05	-6	21,110	-0.03%
2019/10/16	6	43.43	0	0.00	42.75	6	21,209	0.03%
2019/10/15	0	0.00	1	43.65	42.65	-1	21,148	0.00%
2019/10/14	13	43.61	1	43.25	42.90	12	21,185	0.06%
2019/10/09	0	0.00	35	42.56	42.65	-35	21,276	-0.16%
2019/10/08	2	43.08	6.2	42.40	42.40	-4.2	21,402	-0.02%
2019/10/07	0	0.00	5	43.08	42.45	-5	21,383	-0.02%
2019/10/03	6	41.10	8	41.86	41.90	-2	21,015	-0.01%
2019/10/02	3	40.20	4	40.85	41.10	-1	21,005	0.00%
2019/10/01	3	38.60	3	38.90	39.00	0	21,123	0.00%
2019/09/27	3	37.50	3	38.15	38.00	0	21,298	0.00%
2019/09/26	29	39.56	6	39.50	39.40	23	21,422	0.11%
2019/09/24	7	41.59	3	41.20	41.10	4	22,596	0.02%
2019/09/23	3	41.50	3	41.60	41.45	0	22,695	0.00%
2019/09/19	6	40.95	6	40.90	40.80	0	23,402	0.00%
2019/09/18	0	0.00	12	41.09	40.85	-12	23,695	-0.05%
2019/09/17	9	41.67	16	40.77	40.70	-7	23,761	-0.03%
2019/09/16	3	42.40	3	42.65	42.55	0	23,913	0.00%
2019/09/12	3	42.85	0	0.00	42.85	3	24,520	0.01%
2019/09/11	7	42.04	11	42.51	42.45	-4	25,611	-0.02%
2019/09/10	6	42.50	3	42.10	42.00	3	25,918	0.01%
2019/09/09	9	43.18	0	0.00	42.65	9	25,965	0.03%
2019/09/06	6	42.63	14	43.14	43.25	-8	25,997	-0.03%
2019/09/05	8	42.41	0	0.00	42.30	8	25,903	0.03%
2019/09/04	5	41.66	6	42.03	42.15	-1	25,949	0.00%
2019/09/03	9	42.27	3	41.30	41.30	6	26,333	0.02%
2019/09/02	3	41.55	8	41.84	42.45	-5	26,674	-0.02%
2019/08/30	12	42.81	18	42.24	42.20	-6	26,552	-0.02%
2019/08/29	3	42.95	3	43.20	43.05	0	26,357	0.00%
2019/08/28	12	43.26	6	42.85	42.90	6	26,289	0.02%
2019/08/27	4	44.44	1	45.00	43.70	3	26,151	0.01%
2019/08/26	7	43.86	7	43.89	44.00	0	26,124	0.00%
2019/08/23	1	45.20	4	45.11	44.90	-3	26,066	-0.01%
2019/08/22	10	45.43	8	45.78	44.85	2	25,859	0.01%
2019/08/21	2	42.43	5	43.04	44.55	-3	25,391	-0.01%
2019/08/20	11	43.54	8	43.03	42.80	3	25,310	0.01%
2019/08/19	5	43.78	1	43.80	43.55	4	25,354	0.02%
2019/08/16	9	43.63	9	43.48	43.45	0	25,543	0.00%
2019/08/15	6	42.98	4	42.93	42.90	2	25,530	0.01%
2019/08/14	4	44.00	4	44.28	43.75	0	25,824	0.00%
2019/08/13	5	42.65	11	43.52	43.70	-6	25,797	-0.02%
2019/08/12	6	42.87	7	42.96	42.40	-1	25,834	0.00%
2019/08/08	13	41.43	25	41.95	42.30	-12	25,657	-0.05%
2019/08/07	0	0.00	4	39.50	39.20	-4	25,226	-0.02%
2019/08/06	3	37.60	4	38.64	39.05	-1	25,345	0.00%
2019/08/05	9	39.08	12	38.76	38.90	-3	25,307	-0.01%
2019/08/02	21	39.56	4	39.18	39.10	17	25,515	0.07%
2019/08/01	11	39.85	11	40.69	40.80	0	25,667	0.00%
2019/07/31	18	40.23	22	40.05	40.60	-4	25,540	-0.02%
2019/07/30	23	42.33	25	42.16	40.95	-2	25,754	-0.01%
2019/07/29	15	46.54	1	46.15	45.45	14	25,319	0.06%
2019/07/26	12	45.49	14	45.71	45.30	-2	25,442	-0.01%
2019/07/25	3	45.75	3	46.40	45.70	0	25,583	0.00%
2019/07/24	32	46.10	24	46.44	46.90	8	25,527	0.03%
2019/07/23	4	43.45	11	44.41	43.20	-7	24,542	-0.03%
2019/07/19	7	40.53	8	40.35	40.25	-1	23,885	0.00%
2019/07/18	11	40.49	0	0.00	39.85	11	23,960	0.05%
2019/07/17	3	40.55	3	40.70	40.80	0	24,172	0.00%
2019/07/16	3	41.25	2	41.35	41.05	1	24,273	0.00%
2019/07/15	2	41.78	0	0.00	41.90	2	25,003	0.01%
2019/07/12	3	41.15	0	0.00	41.00	3	25,090	0.01%
2019/07/11	8	41.43	9	41.44	41.45	-1	25,498	0.00%
2019/07/10	7	40.24	6	40.75	40.80	1	25,661	0.00%
2019/07/09	21	40.00	31	39.78	39.90	-10	26,240	-0.04%
2019/07/08	13	40.18	11	40.05	40.20	2	26,796	0.01%
2019/07/05	6	40.73	1	41.10	40.55	5	26,878	0.02%
2019/07/04	1	41.60	1	41.30	41.15	0	26,671	0.00%
2019/07/03	11	41.24	5	41.70	41.00	6	26,902	0.02%
2019/07/02	2	42.60	5	42.83	42.80	-3	26,904	-0.01%
2019/07/01	5	42.05	15	41.92	42.25	-10	26,499	-0.04%
2019/06/28	3	38.70	5	38.62	38.45	-2	26,440	-0.01%
2019/06/27	8	39.01	6	38.83	38.50	2	26,382	0.01%
2019/06/26	8	37.61	13	37.09	38.95	-5	26,184	-0.02%
2019/06/25	7	38.60	7	38.59	38.10	0	25,692	0.00%
2019/06/24	5	37.64	5	38.56	38.90	0	25,466	0.00%
2019/06/21	9	39.16	2	38.50	38.00	7	25,449	0.03%
2019/06/20	2	39.15	1	38.50	39.00	1	25,223	0.00%
2019/06/19	17	38.26	18	36.95	37.90	-1	25,180	0.00%
2019/06/18	82	35.61	75	36.17	35.35	7	24,982	0.03%
2019/06/17	1	35.00	0	0.00	35.60	1	24,647	0.00%
2019/06/14	6	35.40	11	35.67	35.10	-5	24,735	-0.02%
2019/06/13	0	0.00	2	35.80	35.95	-2	24,689	-0.01%
2019/06/12	5	35.44	0	0.00	35.55	5	24,771	0.02%
2019/06/11	31	36.50	23	36.54	36.15	8	24,897	0.03%
2019/06/10	13	35.84	10	34.63	35.90	3	24,438	0.01%
2019/06/06	0	0.00	1	32.65	32.80	-1	24,129	0.00%
2019/06/05	1	32.30	2	33.05	32.30	-1	24,125	0.00%
2019/06/04	2	32.50	0	0.00	32.45	2	24,182	0.01%
2019/06/03	4	32.93	0	0.00	32.70	4	24,303	0.02%
2019/05/31	18	33.71	15	33.00	33.60	3	24,420	0.01%
2019/05/30	1	32.65	2	32.70	32.55	-1	24,453	0.00%
2019/05/28	4	33.00	2	32.85	32.60	2	25,141	0.01%
2019/05/27	65	32.38	76	31.81	32.50	-11	25,170	-0.04%
2019/05/24	65	33.30	64	33.91	32.20	1	25,386	0.00%
2019/05/23	2	32.43	1	32.90	32.95	1	25,066	0.00%
2019/05/22	0	0.00	10	34.50	34.25	-10	24,779	-0.04%
2019/05/21	10	35.38	0	0.00	35.60	10	24,518	0.04%
2019/05/20	3	34.85	3	34.63	34.35	0	24,024	0.00%
2019/05/17	12	37.43	4	38.45	36.00	8	23,691	0.03%
2019/05/16	0	0.00	13	40.14	39.70	-13	23,149	-0.06%
2019/05/15	6	42.45	3	42.40	41.95	3	22,880	0.01%
2019/05/14	6	40.49	6	41.59	42.50	0	22,821	0.00%
2019/05/13	3	41.20	3	40.65	40.10	0	22,711	0.00%
2019/05/10	3	40.67	5	41.08	40.80	-2	22,735	-0.01%
2019/05/09	6	41.29	3	41.50	40.00	3	22,433	0.01%
2019/05/07	9	43.61	4	45.44	42.85	5	21,520	0.02%
2019/05/06	5	43.80	0	0.00	44.40	5	20,771	0.02%
2019/05/03	17	43.94	6	44.30	44.05	11	20,311	0.05%
2019/05/02	4	42.50	5	42.97	42.85	-1	19,694	-0.01%
2019/04/30	7	41.51	6	41.15	42.80	1	19,425	0.01%
2019/04/29	1	39.80	2	39.98	40.00	-1	18,879	-0.01%
2019/04/26	1	39.45	0	0.00	39.80	1	18,621	0.01%
2019/04/25	3	40.63	3	40.50	41.20	0	18,384	0.00%
2019/04/24	3	41.23	5	41.08	40.70	-2	18,213	-0.01%
2019/04/23	2	39.90	0	0.00	40.30	2	17,968	0.01%
2019/04/22	2	41.83	3	41.85	41.75	-1	17,814	-0.01%
2019/04/19	3	43.60	2	43.20	42.00	1	17,647	0.01%
2019/04/18	1	42.50	3	43.23	42.80	-2	16,714	-0.01%
2019/04/17	19	43.66	30	43.72	43.25	-11	16,338	-0.07%
2019/04/16	4	41.63	7	41.30	41.50	-3	15,775	-0.02%
2019/04/15	12	42.03	1	40.80	42.90	11	15,316	0.07%
2019/04/12	23	38.59	23	39.57	39.15	0	14,558	0.00%
2019/04/11	1	37.00	0	0.00	37.00	1	13,796	0.01%
2019/04/10	0	0.00	2	35.80	35.80	-2	13,578	-0.01%
2019/04/09	5	37.69	5	38.08	36.00	0	13,459	0.00%
2019/04/08	3	36.75	3	36.85	36.70	0	13,052	0.00%
2019/04/03	2	36.30	1	36.10	35.70	1	12,792	0.01%
2019/04/02	3	36.50	3	36.62	35.50	0	12,819	0.00%
2019/04/01	1	34.95	1	35.05	34.95	0	12,422	0.00%
2019/03/26	1	35.00	1	34.40	34.40	0	12,030	0.00%
2019/03/25	2	35.03	1	35.40	35.20	1	11,929	0.01%
2019/03/22	5	36.30	1	35.00	35.20	4	11,773	0.03%
2019/03/21	20	34.15	22	34.26	36.45	-2	11,187	-0.02%
2019/03/20	1	32.85	5	33.09	33.15	-4	10,221	-0.04%
2019/03/19	0	0.00	2	33.45	32.60	-2	10,131	-0.02%
2019/03/18	0	0.00	1	32.80	32.80	-1	9,959	-0.01%
2019/03/15	3	32.40	0	0.00	32.00	3	9,958	0.03%
2019/03/14	2	33.38	2	33.73	33.35	0	9,769	0.00%
2019/03/13	0	0.00	1	32.80	32.90	-1	9,497	-0.01%
2019/03/12	1	32.50	1	33.10	32.35	0	9,430	0.00%
2019/03/11	2	31.95	1	32.30	32.75	1	9,247	0.01%
2019/03/08	6	32.48	5	32.18	32.40	1	9,305	0.01%
2019/03/07	3	31.70	6	32.86	31.70	-3	9,212	-0.03%
2019/03/06	2	32.90	3	33.05	32.55	-1	9,038	-0.01%
2019/03/05	4	33.38	0	0.00	32.50	4	8,940	0.04%
2019/03/04	8	34.41	9	34.44	34.60	-1	8,668	-0.01%
2019/02/27	7	33.17	7	33.28	33.65	0	8,208	0.00%
2019/02/26	3	32.35	2	33.38	32.65	1	7,623	0.01%
2019/02/25	1	31.90	1	32.60	32.60	0	7,160	0.00%
2019/02/21	0	0.00	1	29.40	29.50	-1	6,597	-0.02%
2019/02/20	0	0.00	1	30.35	29.85	-1	6,526	-0.02%
2019/02/15	0	0.00	1	29.20	28.95	-1	6,161	-0.02%
2019/02/14	1	28.90	0	0.00	28.70	1	6,005	0.02%
2019/02/13	2	28.75	0	0.00	29.10	2	5,835	0.03%
2019/01/24	0	0.00	3	25.25	25.40	-3	4,551	-0.07%
2019/01/23	3	25.35	0	0.00	25.35	3	4,549	0.07%
2019/01/15	0	0.00	3	26.00	25.70	-3	4,331	-0.07%
2019/01/10	3	25.55	3	25.60	25.75	0	3,931	0.00%
2019/01/09	3	25.85	0	0.00	25.60	3	3,900	0.08%
2018/12/26	0	0.00	20	25.61	24.65	-20	3,569	-0.56%
2018/12/25	0	0.00	10	26.10	25.50	-10	3,481	-0.29%
2018/12/24	10	26.10	12	26.10	26.30	-2	3,306	-0.06%
2018/12/21	0	0.00	4	23.80	24.10	-4	3,010	-0.13%
2018/12/19	20	24.85	0	0.00	24.25	20	3,053	0.66%
2018/12/14	4	25.10	0	0.00	25.10	4	2,794	0.14%
2018/12/11	7	24.34	6	24.18	24.10	1	2,677	0.04%
2018/12/10	3	24.25	3	24.55	24.55	0	2,628	0.00%
2018/12/07	1	24.30	0	0.00	24.40	1	2,518	0.04%
2018/12/04	10	24.60	0	0.00	24.35	10	2,368	0.42%
2018/11/30	0	0.00	2	22.90	23.25	-2	2,190	-0.09%
2018/10/30	3	20.75	3	20.60	20.60	0	2,544	0.00%
2018/09/10	0	0.00	1	27.10	27.05	-1	2,687	-0.04%
2018/09/05	0	0.00	5	28.65	28.60	-5	2,744	-0.18%
2018/08/31	1	28.80	0	0.00	29.25	1	2,797	0.04%
2018/07/05	0	0.00	3	27.70	27.40	-3	2,965	-0.10%
2018/06/26	2	28.80	0	0.00	29.00	2	3,000	0.07%
2018/06/20	0	0.00	2	30.60	29.60	-2	2,984	-0.07%
2018/06/04	0	0.00	1	32.10	31.65	-1	2,549	-0.04%
2018/05/23	0	0.00	10	28.85	28.85	-10	2,352	-0.43%
2018/05/10	0	0.00	5	28.55	28.50	-5	2,502	-0.20%
2018/05/04	0	0.00	2	27.00	27.20	-2	2,558	-0.08%
2018/04/25	5	26.10	0	0.00	26.80	5	2,926	0.17%
2018/04/13	2	28.85	0	0.00	28.70	2	3,268	0.06%
2018/04/11	3	29.10	0	0.00	28.80	3	3,421	0.09%
2018/02/23	0	0.00	2	28.40	29.70	-2	11,142	-0.02%
2018/02/07	2	27.75	0	0.00	27.65	2	11,184	0.02%
2018/02/01	3	30.95	0	0.00	30.55	3	11,193	0.03%
2018/01/29	0	0.00	1	31.15	30.90	-1	11,289	-0.01%
2018/01/25	1	30.75	0	0.00	31.00	1	11,107	0.01%
2018/01/19	0	0.00	3	30.60	30.30	-3	11,475	-0.03%
2018/01/18	3	30.65	0	0.00	30.30	3	11,552	0.03%
2018/01/12	0	0.00	1	30.75	30.65	-1	11,600	-0.01%
2018/01/11	0	0.00	285	29.72	29.90	-285	11,760	-2.42%	大賣/鉅額交易
2018/01/04	5	32.16	0	0.00	32.20	5	11,692	0.04%
2018/01/03	2	32.90	0	0.00	32.55	2	11,661	0.02%
2018/01/02	0	0.00	1	33.50	33.50	-1	11,490	-0.01%