奇鋐 (3017)-兆豐-新營券商分點個股進出

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
769
漲跌
▼12
漲幅
-1.54%
成交量
41,481張
產業
上市電腦週邊類股
1348人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－兆豐-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新營券商分點個股進出
兆豐-新營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
2024/05/31	6	768.17	6	775.50	769.00	0	17,343	0.00%
2024/05/30	5.1	795.93	1	783.00	781.00	4.1	16,912	0.02%
2024/05/29	4.2	811.86	3	801.33	811.00	1.2	16,902	0.01%
2024/05/28	1	775.00	4	775.75	783.00	-3	16,938	-0.02%
2024/05/27	1	731.00	1	729.00	738.00	0	16,984	0.00%
2024/05/24	2	696.50	1	693.00	706.00	1	16,980	0.01%
2024/05/23	4	690.25	12.2	698.41	708.00	-8.2	16,910	-0.05%
2024/05/21	5	642.80	0	0.00	650.00	5	16,800	0.03%
2024/05/17	1	654.00	0	0.00	660.00	1	16,839	0.01%
2024/05/16	1	668.00	2	660.50	651.00	-1	16,884	-0.01%
2024/05/15	1	664.00	0	0.00	644.00	1	16,784	0.01%
2024/05/14	0	627.00	0	0.00	645.00	0	16,719	0.00%
2024/05/13	1	658.00	2.1	640.85	626.00	-1.1	16,823	-0.01%
2024/05/10	1	640.00	0	0.00	638.00	1	16,855	0.01%
2024/05/09	2	648.94	4	642.51	654.00	-2	17,255	-0.01%
2024/05/08	4	670.00	2	674.00	663.00	2	17,262	0.01%
2024/05/07	0	0.00	0.1	670.00	674.00	-0.1	17,568	0.00%
2024/05/06	9	673.75	9	680.67	662.00	0	17,471	0.00%
2024/05/03	4	669.50	2	662.50	662.00	2	17,273	0.01%
2024/05/02	4	642.50	6	652.83	656.00	-2	17,248	-0.01%
2024/04/30	4.1	652.78	6	654.33	654.00	-1.9	17,183	-0.01%
2024/04/29	6	626.00	0	0.00	626.00	6	17,187	0.03%
2024/04/26	3	640.67	4	654.50	642.00	-1	17,374	-0.01%
2024/04/25	7	635.00	6	633.00	620.00	1	17,079	0.01%
2024/04/24	0	0.00	1	634.00	634.00	-1	16,953	-0.01%
2024/04/23	8	582.38	7	576.14	577.00	1	17,056	0.01%
2024/04/22	4	602.75	4	573.25	567.00	0	16,992	0.00%
2024/04/19	10	653.66	9	631.33	630.00	1	16,950	0.01%
2024/04/18	5	677.80	7	680.15	680.00	-2	16,936	-0.01%
2024/04/17	1	626.00	1	635.00	638.00	0	16,835	0.00%
2024/04/16	3	604.00	3	613.00	606.00	0	16,828	0.00%
2024/04/15	1	634.00	1	625.00	616.00	0	16,832	0.00%
2024/04/12	2	610.00	2.2	619.98	628.00	-0.2	16,897	0.00%
2024/04/11	1	583.00	8.1	587.86	584.00	-7.1	16,653	-0.04%
2024/04/10	0	0.00	2	564.00	555.00	-2	16,608	-0.01%
2024/04/09	4	570.50	6	578.83	577.00	-2	16,586	-0.01%
2024/04/08	3	572.00	4	585.00	570.00	-1	16,528	-0.01%
2024/04/03	5	551.40	3	547.00	546.00	2	16,589	0.01%
2024/04/02	1	544.93	1.2	534.67	533.00	-0.2	16,497	0.00%
2024/04/01	2	556.50	4.1	553.54	554.00	-2.1	16,476	-0.01%
2024/03/29	3	551.33	3	552.00	546.00	0	16,382	0.00%
2024/03/28	2	529.00	1	524.00	542.00	1	16,272	0.01%
2024/03/27	2.2	541.07	1	535.00	534.00	1.2	16,176	0.01%
2024/03/26	3.1	542.41	1	553.00	541.00	2.1	16,093	0.01%
2024/03/25	1	583.00	0	0.00	583.00	1	15,929	0.01%
2024/03/22	4	589.00	2.1	589.14	589.00	1.9	15,868	0.01%
2024/03/21	2	580.50	3.5	583.86	585.00	-1.5	15,767	-0.01%
2024/03/20	10.1	570.02	12.1	575.45	567.00	-2	15,677	-0.01%
2024/03/19	21.3	596.51	12	608.25	569.00	9.3	15,465	0.06%
2024/03/18	5	614.00	8	616.63	623.00	-3	15,226	-0.02%
2024/03/15	14	563.21	22	574.91	599.00	-8	15,013	-0.05%
2024/03/14	9.2	562.08	2	557.00	556.00	7.2	14,674	0.05%
2024/03/13	10	650.50	4	634.75	617.00	6	14,414	0.04%
2024/03/12	4	624.25	3	638.67	643.00	1	13,964	0.01%
2024/03/11	3	594.00	6	605.33	585.00	-3	13,651	-0.02%
2024/03/08	1.4	585.26	2.2	600.51	574.00	-0.8	13,426	-0.01%
2024/03/07	5.1	606.59	4.1	618.72	599.00	1.1	13,269	0.01%
2024/03/06	4.1	605.71	5.1	608.30	630.00	-1	12,946	-0.01%
2024/03/05	1	563.00	1.1	569.57	585.00	-0.1	12,713	0.00%
2024/03/04	4.1	559.21	1.1	561.73	554.00	3	12,560	0.02%
2024/03/01	3.1	543.69	1.1	551.82	539.00	2	12,472	0.02%
2024/02/29	1	535.00	3	532.00	532.00	-2	12,399	-0.02%
2024/02/27	2	506.50	22	515.59	508.00	-20	12,167	-0.16%
2024/02/26	1	499.00	0	0.00	500.00	1	12,143	0.01%
2024/02/23	23	504.91	2.1	499.78	498.50	21	12,107	0.17%
2024/02/22	10	510.00	20	527.50	520.00	-10	12,045	-0.08%
2024/02/21	0	0.00	0.1	496.00	495.00	-0.1	12,019	0.00%
2024/02/20	2	477.00	1	482.00	483.00	1	11,975	0.01%
2024/02/19	11.1	504.78	1	486.00	486.00	10.1	11,954	0.08%
2024/02/16	1	540.00	2	509.50	510.00	-1	12,023	-0.01%
2024/02/15	0	0.00	0.2	534.00	534.00	-0.2	12,017	0.00%
2024/02/05	11.2	479.76	11.1	485.91	485.50	0.1	11,947	0.00%
2024/02/02	3	474.34	4	477.87	478.00	-1	11,799	-0.01%
2024/02/01	3	438.25	3.1	440.45	457.50	-0.1	11,601	0.00%
2024/01/31	3	422.32	2.2	423.92	425.50	0.9	11,272	0.01%
2024/01/30	0	0.00	6.1	420.46	429.50	-6.1	11,110	-0.05%
2024/01/29	1.1	386.50	1	385.00	390.50	0.1	10,854	0.00%
2024/01/26	1	383.00	0	0.00	386.00	1	10,868	0.01%
2024/01/25	1.2	390.04	1	395.00	389.50	0.2	10,898	0.00%
2024/01/24	3	386.00	3.1	385.16	387.50	-0.1	10,774	0.00%
2024/01/23	5	384.10	7.3	382.90	386.50	-2.3	10,805	-0.02%
2024/01/22	1.1	366.77	4	376.13	380.50	-2.9	10,603	-0.03%
2024/01/19	1	344.00	1.3	345.65	346.00	-0.3	10,366	0.00%
2024/01/18	1	341.00	0	0.00	334.50	1	10,347	0.01%
2024/01/17	2	349.75	3	351.33	343.50	-1	10,285	-0.01%
2024/01/16	1.3	335.46	3	338.33	343.00	-1.7	10,244	-0.02%
2024/01/15	4.1	335.82	1	338.50	334.00	3.1	10,224	0.03%
2024/01/12	3	350.00	4	351.13	350.00	-1	10,164	-0.01%
2024/01/11	3	338.83	6	341.84	346.50	-3	9,909	-0.03%
2024/01/10	3	320.33	5	327.30	329.00	-2	9,844	-0.02%
2024/01/09	1	310.50	6.1	315.30	315.00	-5.1	9,708	-0.05%
2024/01/08	7.1	304.36	0	0.00	301.50	7.1	9,633	0.07%
2024/01/05	0	0.00	2.1	322.00	323.50	-2.1	9,475	-0.02%
2024/01/04	4.1	326.17	2	318.50	319.00	2.1	9,564	0.02%
2024/01/03	1	326.50	1	331.00	329.00	0	9,628	0.00%
2024/01/02	7	331.50	1	329.50	329.50	6	9,615	0.06%
2023/12/29	1.1	330.45	11	332.82	336.50	-9.9	9,631	-0.10%
2023/12/28	2	327.25	0	0.00	318.00	2	9,477	0.02%
2023/12/27	1	319.00	3	325.50	324.50	-2	9,478	-0.02%
2023/12/26	0.1	306.50	1	311.00	311.00	-0.9	9,542	-0.01%
2023/12/25	0	0.00	2	310.50	309.50	-2	9,822	-0.02%
2023/12/22	1	305.50	2	307.50	307.00	-1	9,954	-0.01%
2023/12/21	1.1	296.48	1	298.00	301.50	0.1	10,189	0.00%
2023/12/20	2	298.50	0	0.00	299.50	2	10,278	0.02%
2023/12/18	1	303.50	0	0.00	299.50	1	10,603	0.01%
2023/12/15	1.1	303.59	1	310.00	298.00	0.1	10,803	0.00%
2023/12/14	1.1	306.50	2	307.25	306.00	-1	10,986	-0.01%
2023/12/13	1	301.50	1	300.50	300.50	0	11,067	0.00%
2023/12/12	2	308.75	1	307.00	306.50	1	11,063	0.01%
2023/12/11	0	0.00	1	310.00	308.00	-1	11,153	-0.01%
2023/12/08	0	0.00	0.1	304.50	304.50	-0.1	11,191	0.00%
2023/12/07	2.1	293.40	4	299.50	301.50	-1.9	11,204	-0.02%
2023/12/06	1.3	296.70	3.3	297.35	296.50	-2.1	11,269	-0.02%
2023/12/05	2.2	283.33	2.1	285.02	286.00	0.1	11,267	0.00%
2023/12/04	4.6	291.56	4	290.50	290.50	0.6	11,225	0.00%
2023/12/01	3	303.00	1	302.50	302.50	2	11,216	0.02%
2023/11/30	2	302.00	1	305.00	308.00	1	11,223	0.01%
2023/11/28	1.1	299.06	0	0.00	300.50	1.1	11,199	0.01%
2023/11/27	6	303.50	9	306.33	298.00	-3	11,295	-0.03%
2023/11/22	1	328.50	2	325.75	327.00	-1	11,240	-0.01%
2023/11/21	4	333.23	0	0.00	327.00	4	11,394	0.04%
2023/11/20	1	324.00	4	329.13	329.50	-3	11,601	-0.03%
2023/11/17	3	317.00	3	322.00	318.00	0	11,533	0.00%
2023/11/16	3	315.67	1.1	314.30	316.00	1.9	11,591	0.02%
2023/11/15	8	329.50	7	325.00	313.50	1	11,587	0.01%
2023/11/14	11	326.59	7.1	327.26	325.00	3.9	11,556	0.03%
2023/11/13	4	314.75	4	315.75	318.50	0	11,586	0.00%
2023/11/10	2	316.00	2	318.50	314.50	0	11,647	0.00%
2023/11/08	7	317.14	5	316.00	313.00	2	11,836	0.02%
2023/11/07	2	311.75	2	310.50	311.00	0	11,949	0.00%
2023/11/06	1	304.50	3	311.67	315.00	-2	12,182	-0.02%
2023/11/03	1.1	298.10	2	299.50	297.00	-1	12,505	-0.01%
2023/11/02	0	0.00	3	299.00	299.50	-3	12,747	-0.02%
2023/11/01	5.1	285.01	0	0.00	285.50	5.1	13,055	0.04%
2023/10/31	4	294.50	3	293.00	283.50	1	13,293	0.01%
2023/10/30	0	0.00	2	306.00	298.50	-2	13,521	-0.01%
2023/10/27	4	297.75	3	297.83	296.50	1	13,680	0.01%
2023/10/26	5	305.80	2	308.00	301.50	3	13,925	0.02%
2023/10/25	2	316.75	4	318.50	313.00	-2	14,064	-0.01%
2023/10/24	5	312.10	5	309.60	318.00	0	14,224	0.00%
2023/10/23	3	298.17	1.9	300.88	297.00	1.1	14,195	0.01%
2023/10/20	2	293.00	5	305.20	308.50	-3	14,432	-0.02%
2023/10/19	2	292.50	1	299.00	299.00	1	14,621	0.01%
2023/10/18	2	302.75	0	0.00	294.00	2	14,918	0.01%
2023/10/17	1	322.00	0	0.00	319.50	1	15,011	0.01%
2023/10/16	2	329.50	0	0.00	325.50	2	15,049	0.01%
2023/10/12	3	343.00	2	343.00	342.00	1	15,286	0.01%
2023/10/11	7	346.07	4	351.88	336.50	3	15,413	0.02%
2023/10/06	1	349.00	2	348.75	348.50	-1	15,690	-0.01%
2023/10/05	7	347.64	6	349.00	344.00	1	15,923	0.01%
2023/10/04	2	333.50	2	337.75	345.00	0	15,976	0.00%
2023/10/03	5	342.50	4	345.88	340.00	1	15,965	0.01%
2023/10/02	5	344.80	6	349.08	342.50	-1	16,091	-0.01%
2023/09/28	20	324.56	13	334.35	341.00	7	16,017	0.04%
2023/09/27	1	312.50	3	320.00	321.00	-2	15,898	-0.01%
2023/09/26	8	313.56	10	316.00	313.50	-2	15,995	-0.01%
2023/09/25	1	300.00	1	299.00	297.00	0	16,091	0.00%
2023/09/22	2	283.96	6	285.17	297.50	-4	16,369	-0.02%
2023/09/21	1	274.00	14	276.14	280.00	-13	16,169	-0.08%
2023/09/20	3	282.33	0	0.00	281.00	3	16,119	0.02%
2023/09/18	1	301.00	0.1	299.50	293.50	1	15,942	0.01%
2023/09/15	2	317.75	3	317.83	320.00	-1	15,953	-0.01%
2023/09/13	0	0.00	3	298.50	304.00	-3	16,333	-0.02%
2023/09/12	0	0.00	1	306.00	306.00	-1	16,622	-0.01%
2023/09/11	5	323.80	1.1	331.36	311.50	3.9	16,910	0.02%
2023/09/08	1	339.50	0	0.00	337.00	1	16,934	0.01%
2023/09/07	2	334.00	1	339.50	342.00	1	17,183	0.01%
2023/09/06	6	340.00	6	340.17	343.50	0	17,207	0.00%
2023/09/05	1	325.00	0	324.00	330.50	1	17,309	0.01%
2023/09/04	1	325.00	0	0.00	328.50	1	17,401	0.01%
2023/09/01	0	0.00	2	328.25	329.00	-2	17,523	-0.01%
2023/08/31	4	328.25	4	331.75	334.50	0	17,651	0.00%
2023/08/30	2	336.50	2	348.25	335.50	0	17,734	0.00%
2023/08/29	3.2	341.17	0	0.00	335.00	3.2	17,933	0.02%
2023/08/28	0	0.00	1	341.04	338.50	-1	18,015	-0.01%
2023/08/25	5	360.20	0.2	356.00	354.00	4.8	18,063	0.03%
2023/08/24	1	380.00	5	376.60	387.00	-4	17,950	-0.02%
2023/08/23	1	363.00	1.1	364.50	356.00	-0.1	17,909	0.00%
2023/08/22	3	357.33	2	363.25	350.50	1	18,218	0.01%
2023/08/21	1	362.50	1	349.00	353.50	0	18,518	0.00%
2023/08/18	1	349.50	4	356.38	352.00	-3	18,472	-0.02%
2023/08/17	2	349.00	2	361.25	363.00	0	18,342	0.00%
2023/08/16	4.1	346.05	4.2	338.15	350.00	-0.2	18,270	0.00%
2023/08/15	1	343.00	1.4	338.37	343.50	-0.4	18,323	0.00%
2023/08/14	1.3	323.58	0	0.00	319.00	1.3	18,425	0.01%
2023/08/11	0	318.50	1	319.50	321.00	-1	18,409	-0.01%
2023/08/10	3.2	314.94	0	336.50	314.50	3.2	18,368	0.02%
2023/08/09	8.1	360.73	8	361.12	349.00	0.1	18,241	0.00%
2023/08/08	6.2	356.41	5	356.50	358.00	1.2	17,976	0.01%
2023/08/07	2	347.50	3	348.00	349.50	-1	17,883	-0.01%
2023/08/04	5	331.20	2	342.98	338.00	3	17,657	0.02%
2023/08/02	0	313.00	4	311.25	315.50	-4	17,537	-0.02%
2023/08/01	1	328.50	1.1	328.47	328.00	-0.1	17,424	0.00%
2023/07/31	3	339.33	2	324.53	322.00	1	17,773	0.01%
2023/07/28	1	334.02	4	341.13	352.00	-3	17,986	-0.02%
2023/07/27	3	352.33	1	354.46	340.00	2	17,903	0.01%
2023/07/26	4	342.99	2	344.00	343.50	2	17,910	0.01%
2023/07/25	1	361.50	4	355.12	340.50	-3	17,963	-0.02%
2023/07/24	6	347.42	1	344.00	344.00	5	17,926	0.03%
2023/07/21	2	327.25	6.2	331.56	339.00	-4.2	17,679	-0.02%
2023/07/20	1	299.00	5	306.90	308.50	-4	17,321	-0.02%
2023/07/19	0	0.00	4	296.00	291.50	-4	17,096	-0.02%
2023/07/18	1	291.00	1	294.00	293.00	0	17,121	0.00%
2023/07/17	4	286.25	2	283.25	285.00	2	17,009	0.01%
2023/07/14	4	294.38	2	294.75	293.50	2	16,859	0.01%
2023/07/13	14	300.39	18.5	303.95	288.00	-4.5	16,774	-0.03%
2023/07/12	6	289.33	7	292.29	287.50	-1	16,420	-0.01%
2023/07/11	5	282.90	3	284.50	283.50	2	16,252	0.01%
2023/07/10	4	272.25	4.4	275.80	273.00	-0.4	16,127	0.00%
2023/07/07	7.1	275.72	2	279.50	270.00	5.1	16,187	0.03%
2023/07/06	5	276.40	6	275.08	273.50	-1	16,032	-0.01%
2023/07/05	5	283.80	1	279.50	280.50	4	15,958	0.03%
2023/07/04	7	289.21	6	291.67	292.00	1	15,805	0.01%
2023/07/03	2	287.00	5	291.50	293.00	-3	15,627	-0.02%
2023/06/30	3	259.17	1	269.00	271.00	2	15,257	0.01%
2023/06/29	1	248.00	1	246.50	246.50	0	14,969	0.00%
2023/06/28	3	242.50	4	243.63	241.50	-1	15,263	-0.01%
2023/06/27	2	243.25	1	239.00	235.00	1	15,506	0.01%
2023/06/26	2	242.00	1.1	244.09	250.00	0.9	15,806	0.01%
2023/06/21	1	252.50	0	0.00	249.50	1	15,760	0.01%
2023/06/20	6	252.17	2	254.75	252.00	4	16,021	0.02%
2023/06/19	1	254.50	6	252.75	254.50	-5	16,419	-0.03%
2023/06/16	5	243.20	5	240.20	247.00	0	16,302	0.00%
2023/06/15	2	228.00	3	230.83	237.00	-1	16,089	-0.01%
2023/06/14	0	0.00	1	222.00	224.00	-1	15,750	-0.01%
2023/06/13	2.1	218.86	2	219.50	219.50	0.1	15,654	0.00%
2023/06/12	0	0.00	5	205.30	205.50	-5	15,370	-0.03%
2023/06/09	1	212.00	2.1	209.75	209.50	-1.1	15,293	-0.01%
2023/06/08	4	204.50	0	0.00	200.50	4	15,073	0.03%
2023/06/07	0	0.00	2	208.25	208.00	-2	14,973	-0.01%
2023/06/06	0	0.00	3	203.50	203.50	-3	14,812	-0.02%
2023/06/05	9	198.39	3	198.50	200.00	6	14,614	0.04%
2023/06/02	1	205.00	3.1	202.05	202.00	-2.1	14,364	-0.01%
2023/06/01	0.1	201.50	2	205.25	207.00	-1.9	14,049	-0.01%
2023/05/31	1.1	200.33	3	198.50	197.50	-2	13,851	-0.01%
2023/05/30	6.1	201.83	0.1	201.50	201.50	6	13,707	0.04%
2023/05/29	4	210.50	3	209.00	206.00	1	13,717	0.01%
2023/05/26	1.1	204.36	2.1	204.94	208.00	-1	13,795	-0.01%
2023/05/25	5	198.10	6	195.50	197.50	-1	13,401	-0.01%
2023/05/23	1	183.50	1	183.00	182.50	0	12,930	0.00%
2023/05/22	0	0.00	2	180.00	182.50	-2	12,861	-0.02%
2023/05/19	1	186.50	2	183.75	184.00	-1	12,758	-0.01%
2023/05/18	2	182.00	3	184.67	186.00	-1	12,576	-0.01%
2023/05/17	3	177.83	3	179.00	178.00	0	12,319	0.00%
2023/05/16	1	176.00	1	175.50	175.50	0	12,170	0.00%
2023/05/15	2	171.50	0	171.00	171.00	2	11,977	0.02%
2023/05/12	5	172.20	0	0.00	177.50	5	11,896	0.04%
2023/05/11	6	175.25	5	175.71	174.50	1	11,760	0.01%
2023/05/10	3	178.17	0	0.00	178.50	3	11,609	0.03%
2023/05/09	2	180.25	1	179.50	183.00	1	11,432	0.01%
2023/05/08	5	183.70	5	183.80	181.50	0	11,312	0.00%
2023/05/05	10	177.45	8	179.25	181.00	2	11,073	0.02%
2023/05/04	8	171.38	18	174.47	175.50	-10	10,617	-0.09%
2023/05/03	1	166.00	0	165.00	163.00	1	10,134	0.01%
2023/05/02	0	166.00	7	162.71	166.00	-7	10,026	-0.07%
2023/04/28	3	154.33	0	0.00	157.50	3	9,717	0.03%
2023/04/27	2	150.75	5	151.80	153.50	-3	9,459	-0.03%
2023/04/26	6	144.83	2	143.25	146.00	4	9,136	0.04%
2023/04/25	1	143.00	0	144.50	141.50	1	9,007	0.01%
2023/04/24	2	144.00	3.1	145.16	144.00	-1	8,916	-0.01%
2023/04/21	0.1	143.07	1.1	147.38	143.00	-1	8,814	-0.01%
2023/04/20	2	146.25	5	146.50	147.50	-3	8,651	-0.03%
2023/04/19	1	151.00	0	0.00	151.00	1	8,530	0.01%
2023/04/18	3	157.00	1	156.50	152.50	2	8,516	0.02%
2023/04/17	0	0.00	2	155.25	156.00	-2	8,347	-0.02%
2023/04/13	3	149.17	3	149.67	149.50	0	8,043	0.00%
2023/04/12	1	154.50	1	156.99	154.50	0	7,957	0.00%
2023/04/10	0	0.00	3	147.17	148.50	-3	7,604	-0.04%
2023/04/07	1	145.50	2	144.00	144.50	-1	7,470	-0.01%
2023/04/06	5	143.30	5	141.59	142.00	0	7,388	0.00%
2023/03/31	1	141.48	0	0.00	141.00	1	7,282	0.01%
2023/03/29	1	147.00	0	0.00	142.50	1	7,205	0.01%
2023/03/28	3	141.33	0	0.00	142.00	3	6,912	0.04%
2023/03/27	4	145.63	4.1	146.19	148.50	-0.1	6,662	0.00%
2023/03/24	0.1	137.50	2	139.00	142.50	-2	6,298	-0.03%
2023/03/23	4	139.00	5.2	138.55	138.50	-1.2	6,175	-0.02%
2023/03/22	3.1	133.93	8.1	133.78	136.50	-5	5,757	-0.09%
2023/03/21	1.2	123.25	7	124.79	126.50	-5.8	5,149	-0.11%
2023/03/20	1	122.00	13.2	121.08	119.00	-12.2	4,971	-0.24%
2023/03/17	2	115.50	1	115.50	115.50	1	4,812	0.02%
2023/03/16	0	0.00	1	117.50	115.00	-1	4,838	-0.02%
2023/03/15	8	116.44	2	115.25	114.50	6	5,047	0.12%
2023/03/14	1	111.00	0	0.00	109.50	1	5,272	0.02%
2023/03/10	5	114.10	0	0.00	113.50	5	5,772	0.09%
2023/03/09	0	0.00	2	118.50	117.50	-2	5,772	-0.03%
2023/03/08	2	118.25	1	117.00	119.00	1	5,795	0.02%
2023/03/07	2	118.00	0	0.00	118.00	2	5,778	0.03%
2023/03/06	1	119.50	0	0.00	119.50	1	5,804	0.02%
2023/03/03	1	119.50	2	119.75	118.50	-1	5,809	-0.02%
2023/03/01	2	119.00	1	117.00	119.00	1	6,022	0.02%
2023/02/24	6.1	121.42	9	121.11	120.50	-2.9	6,042	-0.05%
2023/02/23	3	116.33	0	0.00	116.50	3	5,673	0.05%
2023/02/21	1	114.50	1	115.50	115.00	0	5,652	0.00%
2023/02/17	2	115.25	0	0.00	114.50	2	5,774	0.03%
2023/02/16	2	117.50	2	117.50	117.50	0	5,924	0.00%
2023/02/15	1	116.00	0	0.00	115.00	1	5,991	0.02%
2023/02/14	1	115.50	1	117.50	115.50	0	5,955	0.00%
2023/02/13	0	0.00	2	115.75	117.50	-2	5,961	-0.03%
2023/02/10	1	115.00	3	116.67	115.50	-2	5,934	-0.03%
2023/02/09	1	116.50	2	116.50	116.00	-1	5,894	-0.02%
2023/02/08	0	0.00	53	112.74	115.00	-53	5,839	-0.91%
2023/02/07	2	109.50	1	110.50	110.50	1	5,763	0.02%
2023/02/06	49	108.81	4	110.38	111.50	45	5,778	0.78%
2023/02/03	1	112.50	2	112.75	112.00	-1	5,698	-0.02%
2023/02/02	3	108.50	8	111.31	112.00	-5	5,683	-0.09%
2023/02/01	5	103.70	3	106.00	107.50	2	5,661	0.04%
2023/01/31	7	106.71	1	106.50	106.00	6	5,633	0.11%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2023/01/17	2	107.50	0	0.00	108.50	2	5,685	0.04%
2023/01/16	0	0.00	1	108.00	107.50	-1	5,740	-0.02%
2023/01/13	2	107.75	1	107.50	107.00	1	5,815	0.02%
2023/01/11	1	110.00	1	110.50	110.50	0	5,982	0.00%
2023/01/09	1	109.00	1	110.50	110.50	0	6,199	0.00%
2023/01/06	2	106.75	1	107.00	107.50	1	6,241	0.02%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/30	1	111.50	1	111.00	112.00	0	6,705	0.00%
2022/12/29	1	107.50	0	0.00	110.00	1	6,950	0.01%
2022/12/26	0	0.00	1	109.50	111.50	-1	7,356	-0.01%
2022/12/23	2	111.00	1	110.50	111.00	1	7,421	0.01%
2022/12/22	1	110.50	1	111.00	113.00	0	7,479	0.00%
2022/12/21	4	109.63	1	109.00	109.00	3	7,492	0.04%
2022/12/20	1	112.50	2	112.00	111.50	-1	7,465	-0.01%
2022/12/19	1	111.50	0	0.00	112.00	1	7,423	0.01%
2022/12/15	1	117.00	1	116.50	116.50	0	7,274	0.00%
2022/12/13	3	114.67	0	0.00	114.00	3	7,378	0.04%
2022/12/09	1	113.50	0	0.00	115.50	1	7,331	0.01%
2022/12/08	3	113.00	3	112.17	113.50	0	7,301	0.00%
2022/12/07	2	114.00	5	114.40	112.50	-3	7,291	-0.04%
2022/12/06	13	126.35	13	123.81	124.00	0	7,067	0.00%
2022/12/05	3	124.17	6	122.00	127.00	-3	6,830	-0.04%
2022/12/02	0	115.00	0	0.00	115.50	0	6,412	0.00%
2022/12/01	0	0.00	3	114.67	114.50	-3	6,418	-0.05%
2022/11/30	2	113.24	1	113.00	113.00	1	6,380	0.02%
2022/11/29	1	112.00	2	111.75	112.00	-1	6,350	-0.02%
2022/11/28	1	111.50	0.1	110.00	111.50	0.9	6,341	0.01%
2022/11/24	1	112.00	4	111.00	111.00	-3	6,331	-0.05%
2022/11/23	0	0.00	1	109.50	110.00	-1	6,288	-0.02%
2022/11/22	2	107.00	38	108.95	106.00	-36	6,203	-0.58%
2022/11/21	36	104.00	0	0.00	104.00	36	6,102	0.59%
2022/11/16	0	0.00	1	102.50	102.00	-1	6,146	-0.02%
2022/11/15	3	102.00	0	0.00	102.00	3	6,109	0.05%
2022/11/14	3	105.83	2	107.75	104.50	1	6,180	0.02%
2022/11/11	1	109.50	1	110.00	110.00	0	6,032	0.00%
2022/11/10	2	105.75	0	0.00	106.00	2	5,932	0.03%
2022/11/09	1	109.00	1	108.00	108.00	0	6,009	0.00%
2022/11/08	1	109.50	3	107.00	106.00	-2	6,054	-0.03%
2022/11/07	2	107.75	3	107.17	107.50	-1	6,090	-0.02%
2022/11/04	0	0.00	1	105.50	106.00	-1	6,176	-0.02%
2022/11/03	0	0.00	4	105.00	106.50	-4	6,505	-0.06%
2022/11/02	1	104.50	0	0.00	104.00	1	6,677	0.01%
2022/11/01	1	103.00	1	102.50	102.50	0	6,835	0.00%
2022/10/31	3	102.33	2	102.50	102.00	1	7,005	0.01%
2022/10/28	1	102.00	1	101.00	101.00	0	7,098	0.00%
2022/10/27	2	97.35	4	97.55	99.90	-2	7,025	-0.03%
2022/10/26	1	92.90	0	0.00	93.60	1	6,961	0.01%
2022/10/25	1	93.10	0	0.00	94.50	1	7,021	0.01%
2022/10/24	3	98.20	0	0.00	96.30	3	7,034	0.04%
2022/10/21	4	96.15	2	96.45	95.40	2	7,232	0.03%
2022/10/20	2	98.10	0	0.00	98.80	2	7,298	0.03%
2022/10/19	22	100.73	2	104.00	100.50	20	7,443	0.27%
2022/10/18	4	102.00	2	102.75	101.50	2	7,728	0.03%
2022/10/17	2	100.00	1	100.50	101.50	1	7,676	0.01%
2022/10/14	2	106.50	4	106.50	105.00	-2	7,668	-0.03%
2022/10/12	2	107.50	1	103.50	107.00	1	7,677	0.01%
2022/10/11	9	104.44	2	105.00	104.00	7	7,667	0.09%
2022/10/07	3	112.17	2	112.25	110.50	1	7,651	0.01%
2022/10/06	3	115.67	1	119.00	116.00	2	7,630	0.03%
2022/10/05	1	116.50	9	118.72	119.50	-8	7,570	-0.11%
2022/10/04	1	114.00	1	111.00	114.00	0	7,428	0.00%
2022/10/03	2	107.75	1	108.50	108.00	1	7,618	0.01%
2022/09/30	1	107.50	1	107.00	111.50	0	7,715	0.00%
2022/09/28	2	113.25	0	0.00	109.00	2	7,978	0.03%
2022/09/27	1	112.00	1	113.00	116.00	0	7,948	0.00%
2022/09/23	1	116.50	1	117.50	115.50	0	8,156	0.00%
2022/09/21	1	118.00	1	116.00	116.00	0	8,174	0.00%
2022/09/20	0	0.00	1	117.00	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	2	113.75	113.50	-2	8,142	-0.02%
2022/09/16	0	0.00	1	114.00	113.50	-1	8,157	-0.01%
2022/09/15	0	0.00	1	114.00	113.50	-1	8,205	-0.01%
2022/09/14	0	0.00	1	113.50	113.50	-1	8,289	-0.01%
2022/09/13	4	114.00	1	113.00	113.00	3	8,435	0.04%
2022/09/12	1	112.00	7	112.14	112.00	-6	8,485	-0.07%
2022/09/08	1	104.50	1	108.00	107.50	0	8,486	0.00%
2022/09/07	1	107.00	0	0.00	105.50	1	8,494	0.01%
2022/09/06	2	101.50	0	0.00	102.00	2	8,492	0.02%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/09/02	1	106.00	0	0.00	105.50	1	8,634	0.01%
2022/09/01	4	105.88	1	104.50	105.50	3	8,692	0.03%
2022/08/31	2	108.00	23	108.00	108.50	-21	8,743	-0.24%
2022/08/29	1.1	107.68	0	0.00	108.00	1.1	8,954	0.01%
2022/08/25	1	112.50	1	112.50	112.00	0	8,989	0.00%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/22	0	0.00	1	118.00	117.00	-1	9,174	-0.01%
2022/08/19	5	118.20	3	116.83	117.00	2	9,415	0.02%
2022/08/18	1	119.00	1	119.00	119.50	0	9,735	0.00%
2022/08/16	1	122.00	2	121.50	119.00	-1	10,639	-0.01%
2022/08/15	1	119.50	1	120.00	119.50	0	10,651	0.00%
2022/08/12	0	0.00	2	116.75	117.50	-2	10,695	-0.02%
2022/08/11	1	113.00	1	113.50	114.50	0	10,707	0.00%
2022/08/10	4	113.38	2	112.75	112.50	2	10,693	0.02%
2022/08/09	0	0.00	1	120.50	119.00	-1	10,339	-0.01%
2022/08/08	0	0.00	2	115.50	118.00	-2	10,169	-0.02%
2022/08/05	2	112.25	4	113.63	112.50	-2	10,008	-0.02%
2022/08/04	3	112.33	1	112.00	113.00	2	9,857	0.02%
2022/08/03	2	114.25	1	115.00	115.00	1	9,804	0.01%
2022/08/02	1	114.00	2	114.50	115.00	-1	9,884	-0.01%
2022/08/01	3	117.00	0	0.00	115.50	3	9,904	0.03%
2022/07/29	1	117.50	3	118.33	118.00	-2	9,828	-0.02%
2022/07/28	1	116.00	3	115.00	117.00	-2	9,825	-0.02%
2022/07/27	4	115.00	4	115.50	116.00	0	9,627	0.00%
2022/07/26	11	112.95	16	113.56	114.00	-5	9,545	-0.05%
2022/07/25	6	108.67	10	109.30	112.50	-4	9,366	-0.04%
2022/07/22	0	0.00	1	104.00	104.50	-1	9,081	-0.01%
2022/07/21	1	102.50	3	104.83	105.50	-2	9,142	-0.02%
2022/07/20	1	106.00	1	107.00	105.00	0	9,118	0.00%
2022/07/19	1	105.00	7	105.43	105.00	-6	9,191	-0.07%
2022/07/18	3	102.33	8	103.63	104.00	-5	9,222	-0.05%
2022/07/15	10	100.65	10	101.35	101.00	0	9,329	0.00%
2022/07/14	2	98.85	7	99.83	101.00	-5	9,371	-0.05%
2022/07/13	8	98.63	4	96.80	96.80	4	9,530	0.04%
2022/07/12	5	96.36	5	95.58	96.00	0	9,385	0.00%
2022/07/11	1	99.40	1	98.80	98.40	0	9,361	0.00%
2022/07/07	0	0.00	1	85.60	87.40	-1	9,072	-0.01%
2022/07/06	1	84.20	0	0.00	82.60	1	8,964	0.01%
2022/07/05	13	85.27	13	87.23	87.20	0	9,052	0.00%
2022/07/04	0	0.00	1	87.20	85.30	-1	9,143	-0.01%
2022/07/01	4	88.30	4	88.03	86.90	0	9,169	0.00%
2022/06/30	6	93.08	1	93.10	93.10	5	9,079	0.06%
2022/06/28	3	99.37	3	99.07	98.60	0	9,461	0.00%
2022/06/27	1	100.50	2	99.70	99.90	-1	10,427	-0.01%
2022/06/24	12	95.50	14	94.69	95.40	-2	10,640	-0.02%
2022/06/23	2	93.90	2	94.20	93.90	0	10,989	0.00%
2022/06/22	5	95.46	3	95.73	92.60	2	11,371	0.02%
2022/06/21	6	97.48	12	94.83	98.10	-6	11,436	-0.05%
2022/06/20	0	0.00	1	99.00	98.00	-1	11,817	-0.01%
2022/06/17	5	104.00	3	103.17	103.00	2	12,397	0.02%
2022/06/16	4	107.50	4	106.13	103.50	0	12,956	0.00%
2022/06/15	5	106.00	1	108.50	106.00	4	13,337	0.03%
2022/06/14	4	106.25	0	0.00	108.00	4	13,563	0.03%
2022/06/10	2	104.25	0	0.00	105.00	2	14,157	0.01%
2022/06/09	2	105.50	2	104.50	105.00	0	14,408	0.00%
2022/06/08	1	107.00	1	107.50	107.50	0	14,810	0.00%
2022/06/07	4	106.75	1	106.00	108.00	3	15,523	0.02%
2022/06/06	4	110.25	0	0.00	111.00	4	15,767	0.03%
2022/06/02	2	112.50	1	112.50	112.00	1	16,055	0.01%
2022/06/01	2	113.25	0	0.00	112.50	2	16,225	0.01%
2022/05/31	2	113.25	1	111.50	113.00	1	16,439	0.01%
2022/05/30	0	0.00	1	114.50	114.50	-1	16,554	-0.01%
2022/05/27	18	115.31	19.2	114.34	113.50	-1.2	16,680	-0.01%
2022/05/26	9.2	117.85	7	117.86	117.00	2.2	16,551	0.01%
2022/05/25	3	118.17	11	117.27	118.00	-8	16,330	-0.05%
2022/05/24	5	112.00	13	112.42	109.00	-8	16,110	-0.05%
2022/05/23	0	0.00	2	112.25	112.00	-2	16,307	-0.01%
2022/05/20	1	112.50	2	110.25	109.50	-1	16,605	-0.01%
2022/05/19	0	0.00	2	109.75	111.00	-2	16,725	-0.01%
2022/05/18	1	109.00	3	109.00	109.00	-2	17,036	-0.01%
2022/05/16	1	106.50	3	105.00	104.50	-2	17,465	-0.01%
2022/05/13	2	104.25	0	0.00	105.00	2	17,601	0.01%
2022/05/12	2	102.25	1	102.00	102.00	1	17,747	0.01%
2022/05/11	0	0.00	2	105.75	103.50	-2	18,072	-0.01%
2022/05/10	0	0.00	1	102.00	105.50	-1	18,149	-0.01%
2022/05/09	3	101.83	1	101.50	101.00	2	18,376	0.01%
2022/05/05	2	108.75	2	108.25	108.00	0	18,938	0.00%
2022/05/04	1	106.00	4	104.63	105.00	-3	19,012	-0.02%
2022/05/03	1	108.50	0	0.00	106.00	1	19,277	0.01%
2022/04/28	2	102.25	1	102.50	103.50	1	20,507	0.00%
2022/04/27	1	104.00	1	104.00	104.00	0	21,072	0.00%
2022/04/26	9	104.72	6	105.67	103.00	3	21,428	0.01%
2022/04/25	5	105.00	2	104.75	105.00	3	21,669	0.01%
2022/04/22	1	107.50	2	107.00	107.00	-1	21,647	0.00%
2022/04/21	7	110.79	7	112.07	113.50	0	21,616	0.00%
2022/04/20	0	0.00	2	107.50	107.50	-2	21,379	-0.01%
2022/04/19	13	106.85	8	107.13	106.00	5	21,257	0.02%
2022/04/18	2	105.00	3	103.67	103.50	-1	20,999	0.00%
2022/04/15	3	105.00	1	109.00	104.50	2	20,972	0.01%
2022/04/14	0	0.00	6	107.75	108.00	-6	20,931	-0.03%
2022/04/13	4	105.75	2	105.75	105.50	2	20,946	0.01%
2022/04/12	7	107.43	25	105.64	105.50	-18	20,977	-0.09%
2022/04/11	12	107.46	7	107.14	106.50	5	20,947	0.02%
2022/04/08	4	113.00	3	112.17	112.00	1	20,789	0.00%
2022/04/07	5	112.70	4	113.88	111.00	1	20,651	0.00%
2022/04/06	24	112.98	1	113.00	113.00	23	20,526	0.11%
2022/04/01	21	114.54	15	114.03	114.50	6	20,440	0.03%
2022/03/31	16	118.47	15	117.77	116.50	1	20,269	0.00%
2022/03/30	19	119.68	19	120.95	117.00	0	19,995	0.00%
2022/03/29	17	118.29	17.5	116.90	116.50	-0.5	19,004	0.00%
2022/03/28	3	118.67	2	117.00	119.00	1	18,706	0.01%
2022/03/25	6	113.08	17	115.47	117.00	-11	18,350	-0.06%
2022/03/24	9	112.50	6	112.00	111.50	3	17,934	0.02%
2022/03/23	12	116.04	9	116.89	115.00	3	17,788	0.02%
2022/03/22	20	117.00	39	114.68	118.00	-19	17,269	-0.11%
2022/03/21	5	110.80	12	113.21	112.50	-7	16,587	-0.04%
2022/03/18	12	109.29	12	110.08	110.00	0	15,987	0.00%
2022/03/17	31	106.40	2	106.75	106.50	29	15,551	0.19%
2022/03/16	16	106.53	14	106.11	106.00	2	15,400	0.01%
2022/03/15	4	110.00	2	106.25	106.00	2	15,788	0.01%
2022/03/14	12	120.13	10	118.25	117.00	2	15,461	0.01%
2022/03/11	25	120.60	25	121.10	122.50	0	15,218	0.00%
2022/03/10	4	121.00	6	121.83	119.50	-2	14,819	-0.01%
2022/03/09	5	112.40	10	112.85	116.00	-5	14,134	-0.04%
2022/03/08	13	108.54	13	109.08	105.50	0	13,742	0.00%
2022/03/07	5	107.80	2	105.25	105.50	3	13,508	0.02%
2022/03/04	5	115.20	25	115.52	113.00	-20	13,440	-0.15%
2022/03/03	5	111.80	7	110.57	112.00	-2	13,288	-0.02%
2022/03/02	3	107.67	1	108.00	108.50	2	13,178	0.02%
2022/03/01	3	110.67	3	110.67	111.00	0	13,077	0.00%
2022/02/25	30	112.30	9	110.50	110.00	21	13,177	0.16%
2022/02/24	5	113.70	5	114.50	113.00	0	13,279	0.00%
2022/02/23	8	114.69	5	114.50	114.50	3	13,465	0.02%
2022/02/22	12	111.08	12	109.50	110.00	0	13,330	0.00%
2022/02/21	10	111.30	7	110.43	110.00	3	13,121	0.02%
2022/02/18	13	112.19	10	112.30	114.00	3	12,934	0.02%
2022/02/17	1	113.00	5	112.50	112.50	-4	12,625	-0.03%
2022/02/16	2	103.75	4	105.00	103.00	-2	12,365	-0.02%
2022/02/15	10	104.55	6	104.00	103.00	4	12,811	0.03%
2022/02/14	4	106.50	3	107.00	105.50	1	13,044	0.01%
2022/02/11	6	107.17	7	106.79	106.00	-1	13,289	-0.01%
2022/02/10	5	104.80	3	104.33	104.00	2	13,683	0.01%
2022/02/09	3	103.67	7	103.14	106.00	-4	13,551	-0.03%
2022/02/08	7	98.71	51	98.73	101.50	-44	13,291	-0.33%
2022/02/07	55	95.23	10	94.14	95.40	45	12,990	0.35%
2022/01/26	1	91.10	0	0.00	92.80	1	12,748	0.01%
2022/01/25	1	93.00	1	93.40	92.30	0	12,853	0.00%
2022/01/24	1	101.00	1	94.80	95.00	0	12,721	0.00%
2022/01/21	19	99.34	15	99.22	99.20	4	12,384	0.03%
2022/01/20	18	96.17	19	97.69	98.00	-1	11,863	-0.01%
2022/01/19	1	93.90	3	93.97	95.70	-2	11,540	-0.02%
2022/01/18	6	91.13	7	90.66	91.20	-1	11,474	-0.01%
2022/01/17	0	0.00	1	89.20	89.20	-1	11,991	-0.01%
2022/01/12	1	87.00	1	87.00	87.00	0	13,220	0.00%
2022/01/11	0	0.00	1	86.70	86.90	-1	13,280	-0.01%
2022/01/07	0	0.00	4	87.48	86.30	-4	13,285	-0.03%
2022/01/06	1	87.80	0	0.00	89.50	1	13,263	0.01%
2022/01/05	0	0.00	7	89.43	90.20	-7	13,306	-0.05%
2022/01/04	6	90.48	5	89.30	88.80	1	13,290	0.01%
2022/01/03	3	90.20	6	89.18	89.00	-3	13,260	-0.02%
2021/12/30	1	88.30	6	88.22	88.20	-5	13,268	-0.04%
2021/12/21	0	0.00	1	85.80	86.00	-1	14,801	-0.01%
2021/12/20	1	85.10	0	0.00	85.10	1	15,089	0.01%
2021/12/17	1	87.00	1	87.50	86.90	0	15,701	0.00%
2021/12/16	1	88.90	6	88.75	89.20	-5	16,278	-0.03%
2021/12/15	0	0.00	1	86.70	86.70	-1	16,645	-0.01%
2021/12/14	0	0.00	1	86.70	87.00	-1	16,959	-0.01%
2021/12/13	7	88.43	0	0.00	89.10	7	17,018	0.04%
2021/12/10	2	88.30	0	0.00	87.80	2	16,987	0.01%
2021/12/09	12	91.50	11	91.93	88.70	1	16,870	0.01%
2021/12/08	4	89.30	6	89.15	89.30	-2	16,151	-0.01%
2021/12/07	1	88.50	5	87.88	87.60	-4	16,191	-0.02%
2021/12/06	2	88.85	5	89.10	89.20	-3	16,177	-0.02%
2021/12/03	0	0.00	1	88.00	87.70	-1	16,217	-0.01%
2021/12/02	1	87.50	1	88.00	86.00	0	16,447	0.00%
2021/12/01	10	88.28	3	88.60	88.50	7	16,551	0.04%
2021/11/30	2	88.25	4	88.10	88.40	-2	16,673	-0.01%
2021/11/29	1	84.40	2	85.20	86.50	-1	16,724	-0.01%
2021/11/26	0	0.00	5	84.84	85.40	-5	16,819	-0.03%
2021/11/25	1	85.10	0	0.00	85.80	1	16,717	0.01%
2021/11/24	5	88.28	2	90.70	87.30	3	16,584	0.02%
2021/11/23	17	88.65	22	89.04	89.50	-5	16,358	-0.03%
2021/11/22	18	88.91	11	88.78	88.40	7	15,994	0.04%
2021/11/19	14	87.17	13	87.15	87.60	1	15,509	0.01%
2021/11/18	0	0.00	1	84.90	83.50	-1	15,085	-0.01%
2021/11/15	5	81.24	4	80.80	81.20	1	14,880	0.01%
2021/11/12	15	83.71	12	82.80	81.50	3	14,743	0.02%
2021/11/11	11	90.31	9	90.34	89.40	2	14,245	0.01%
2021/11/10	7	87.74	5	87.58	88.40	2	14,017	0.01%
2021/11/09	12	85.59	14	85.43	87.50	-2	13,647	-0.01%
2021/11/08	3	80.27	0	0.00	80.40	3	12,955	0.02%
2021/11/05	5	79.70	5	80.10	80.90	0	13,030	0.00%
2021/11/04	1	80.30	1	80.20	80.10	0	13,254	0.00%
2021/11/03	1	80.20	0	0.00	81.30	1	13,560	0.01%
2021/11/02	7	82.54	15	80.96	80.20	-8	13,624	-0.06%
2021/11/01	3	83.40	1	82.80	82.20	2	13,410	0.01%
2021/10/29	1	82.70	5	82.16	82.90	-4	13,341	-0.03%
2021/10/28	1	83.80	2	81.70	81.00	-1	13,297	-0.01%
2021/10/27	7	81.53	1	80.50	82.10	6	13,022	0.05%
2021/10/26	2	81.50	1	81.40	82.10	1	12,753	0.01%
2021/10/25	12	84.38	12	83.98	84.30	0	12,388	0.00%
2021/10/22	2	80.60	11	81.84	85.00	-9	11,636	-0.08%
2021/10/21	2	77.40	9.1	77.70	77.30	-7.1	10,514	-0.07%
2021/10/20	1	75.20	1	75.30	75.50	0	10,320	0.00%
2021/10/19	2	75.35	3.4	74.74	75.60	-1.4	10,344	-0.01%
2021/10/18	0	0.00	1	73.60	73.10	-1	10,344	-0.01%
2021/10/15	0	0.00	2	72.95	72.90	-2	10,439	-0.02%
2021/10/14	5.1	71.86	4	71.45	71.40	1.1	10,632	0.01%
2021/10/13	3.4	72.34	2	74.60	71.80	1.4	10,700	0.01%
2021/10/12	5	73.72	6	73.67	73.00	-1	10,765	-0.01%
2021/10/08	1	76.30	19	75.89	75.90	-18	10,816	-0.17%
2021/10/07	13	76.31	0	0.00	76.50	13	10,886	0.12%
2021/10/06	1	75.80	30	76.00	73.80	-29	11,078	-0.26%
2021/10/05	67	74.49	36	74.62	75.60	31	11,232	0.28%
2021/10/04	2	74.30	5	74.38	73.60	-3	11,267	-0.03%
2021/10/01	4	75.43	12	74.98	73.60	-8	11,609	-0.07%
2021/09/30	8	78.55	15	78.42	79.20	-7	11,868	-0.06%
2021/09/29	13	79.01	6	79.23	79.00	7	11,895	0.06%
2021/09/28	8	80.74	11	81.84	79.80	-3	11,976	-0.03%
2021/09/27	19	84.60	13	84.07	84.30	6	11,730	0.05%
2021/09/24	13	84.28	19	82.72	83.70	-6	11,591	-0.05%
2021/09/23	5	81.82	22	82.24	83.30	-17	11,156	-0.15%
2021/09/22	11	79.35	8	79.68	79.80	3	10,860	0.03%
2021/09/17	3	78.30	17.3	77.88	78.80	-14.3	10,794	-0.13%
2021/09/16	4	75.85	5	75.76	76.30	-1	10,785	-0.01%
2021/09/15	5	73.96	1	74.70	73.90	4	11,133	0.04%
2021/09/14	0	0.00	3	74.87	74.70	-3	11,581	-0.03%
2021/09/13	1	74.40	1	74.40	74.30	0	12,616	0.00%
2021/09/10	2	76.25	2	75.40	75.30	0	13,771	0.00%
2021/09/09	0	0.00	2	74.55	75.10	-2	14,436	-0.01%
2021/09/08	4	73.98	1	74.20	73.50	3	14,454	0.02%
2021/09/07	9	75.90	3	77.10	76.60	6	14,388	0.04%
2021/09/06	2	75.85	4	76.85	76.40	-2	14,153	-0.01%
2021/09/03	2	75.65	4	76.10	75.30	-2	14,045	-0.01%
2021/09/02	8	74.18	14	74.39	74.90	-6	14,085	-0.04%
2021/09/01	6	72.78	16	72.13	73.10	-10	14,587	-0.07%
2021/08/31	0	0.00	5	69.80	69.50	-5	15,460	-0.03%
2021/08/30	4	68.88	0	0.00	69.70	4	15,755	0.03%
2021/08/27	0	0.00	1	69.00	69.00	-1	15,842	-0.01%
2021/08/24	13	70.21	2	70.30	69.80	11	16,100	0.07%
2021/08/23	0	0.00	1	72.00	72.40	-1	16,291	-0.01%
2021/08/20	7	70.36	4.1	71.03	70.90	2.9	16,409	0.02%
2021/08/19	2	70.55	1	71.20	69.80	1	16,604	0.01%
2021/08/18	6	68.37	4	68.35	70.70	2	16,603	0.01%
2021/08/16	1.1	69.84	0	0.00	69.50	1.1	16,721	0.01%
2021/08/13	3	71.33	9	71.02	71.00	-6	16,674	-0.04%
2021/08/12	2.3	72.50	2	73.30	72.50	0.3	16,647	0.00%
2021/08/11	7	72.59	2	73.60	72.30	5	16,658	0.03%
2021/08/10	11	72.90	0	0.00	73.00	11	16,637	0.07%
2021/08/09	15	77.62	6	77.97	76.80	9	16,444	0.05%
2021/08/06	0	0.00	16	78.39	79.40	-16	16,208	-0.10%
2021/08/05	6	76.18	0	0.00	76.80	6	16,215	0.04%
2021/08/04	1	77.90	4	78.78	77.80	-3	16,376	-0.02%
2021/08/03	16	76.11	10	76.82	77.70	6	16,493	0.04%
2021/08/02	1	73.90	0	0.00	75.00	1	16,477	0.01%
2021/07/30	1	75.20	2	74.60	75.20	-1	16,684	-0.01%
2021/07/29	2	74.20	2	74.20	74.90	0	16,839	0.00%
2021/07/28	0	0.00	1	74.50	74.80	-1	17,040	-0.01%
2021/07/27	1	75.00	0	0.00	75.10	1	17,077	0.01%
2021/07/23	1	74.60	0	0.00	74.80	1	17,292	0.01%
2021/07/22	2	75.20	0	0.00	75.00	2	17,352	0.01%
2021/07/21	8	74.79	1	75.70	74.60	7	17,580	0.04%
2021/07/20	4	74.75	1	74.10	75.30	3	17,663	0.02%
2021/07/19	4	77.95	1	77.70	77.70	3	17,492	0.02%
2021/07/16	2	79.40	1	79.60	79.30	1	17,445	0.01%
2021/07/15	6	79.10	1	78.60	79.10	5	17,289	0.03%
2021/07/14	4	80.35	1	79.40	80.50	3	17,237	0.02%
2021/07/13	2	80.45	8	81.74	79.80	-6	17,153	-0.03%
2021/07/12	9	78.97	3	78.63	79.00	6	16,887	0.04%
2021/07/09	14	80.66	10.4	80.44	80.40	3.6	16,634	0.02%
2021/07/08	35	82.84	34	83.16	82.70	1	16,545	0.01%
2021/07/07	27.4	80.11	11	81.57	82.10	16.4	16,131	0.10%
2021/07/06	14	78.54	10	78.10	77.60	4	15,659	0.03%
2021/07/05	1	80.90	7	80.66	79.00	-6	15,786	-0.04%
2021/07/02	7	78.40	1	78.70	78.70	6	15,915	0.04%
2021/07/01	5	80.40	5	81.14	79.50	0	15,787	0.00%
2021/06/30	1	79.20	0	0.00	80.70	1	15,668	0.01%
2021/06/29	1	80.60	7	82.03	81.00	-6	15,594	-0.04%
2021/06/28	8	81.14	3.1	81.21	81.10	4.9	15,419	0.03%
2021/06/25	5	81.84	7.5	81.09	80.70	-2.5	15,092	-0.02%
2021/06/24	3	83.17	2	84.00	82.30	1	14,843	0.01%
2021/06/23	32	83.30	33	81.47	82.00	-1	14,480	-0.01%
2021/06/22	24	82.99	29	83.92	82.00	-5	14,077	-0.04%
2021/06/21	26	78.70	29	79.28	82.00	-3	13,136	-0.02%
2021/06/18	4	75.08	14	75.01	77.20	-10	12,122	-0.08%
2021/06/17	4.5	69.41	0	0.00	70.70	4.5	11,358	0.04%
2021/06/16	2	70.80	1	71.20	69.90	1	11,289	0.01%
2021/06/15	3.5	69.90	8	70.78	70.90	-4.5	11,253	-0.04%
2021/06/11	3.1	70.48	0	0.00	70.30	3.1	11,191	0.03%
2021/06/10	21	70.52	11	71.17	71.60	10	11,122	0.09%
2021/06/09	14	72.44	44	72.67	71.10	-30	10,849	-0.28%
2021/06/08	46.5	78.40	36	76.37	75.20	10.5	10,195	0.10%
2021/06/07	2	72.35	8	72.85	72.00	-6	9,144	-0.07%
2021/06/04	5	71.44	1	71.10	70.30	4	8,890	0.04%
2021/06/03	2	72.00	2	72.50	72.70	0	8,864	0.00%
2021/05/31	0	0.00	3	72.73	73.40	-3	8,592	-0.03%
2021/05/28	5	71.24	79	70.66	71.60	-74	8,360	-0.89%
2021/05/26	11	68.76	13	68.44	68.60	-2	8,139	-0.02%
2021/05/25	17	67.31	15	67.76	68.00	2	8,104	0.02%
2021/05/24	5	64.64	21	65.88	66.70	-16	7,970	-0.20%
2021/05/21	1	62.70	5	64.00	64.90	-4	7,908	-0.05%
2021/05/18	1	61.60	3	61.20	61.70	-2	7,774	-0.03%
2021/05/17	1	55.30	2	56.85	57.00	-1	7,724	-0.01%
2021/05/14	0	0.00	1	60.00	60.30	-1	7,623	-0.01%
2021/05/13	4	55.78	3	56.33	58.30	1	7,523	0.01%
2021/05/12	4	59.93	7	59.16	57.60	-3	7,390	-0.04%
2021/05/11	3	65.47	6	64.40	63.80	-3	7,200	-0.04%
2021/05/10	1	69.60	0	0.00	69.20	1	7,016	0.01%
2021/05/07	4	69.50	2	69.90	69.90	2	6,945	0.03%
2021/05/06	2	71.10	2	68.90	69.30	0	6,817	0.00%
2021/05/05	0	0.00	3	71.20	69.20	-3	6,649	-0.05%
2021/05/04	1	67.60	4	69.05	67.60	-3	6,458	-0.05%
2021/05/03	10	70.48	8	71.26	68.10	2	6,366	0.03%
2021/04/29	20	70.82	14	70.86	71.20	6	6,258	0.10%
2021/04/28	2	71.20	6	71.17	71.70	-4	6,246	-0.06%
2021/04/27	4	70.43	16	70.39	70.50	-12	6,318	-0.19%
2021/04/26	4	69.80	8	69.24	69.60	-4	6,166	-0.06%
2021/04/23	1	67.30	0	0.00	66.60	1	6,249	0.02%
2021/04/22	7	67.89	7	67.46	66.60	0	6,534	0.00%
2021/04/21	1	68.80	1	69.00	69.10	0	7,234	0.00%
2021/04/20	71	69.58	4	70.10	69.90	67	7,608	0.88%
2021/04/16	2	68.10	4	67.95	68.40	-2	7,881	-0.03%
2021/04/15	1	68.30	0	0.00	68.30	1	8,132	0.01%
2021/04/14	4	68.23	3	67.60	67.80	1	8,175	0.01%
2021/04/13	0	0.00	4	70.23	69.10	-4	8,190	-0.05%
2021/04/12	12	68.95	5	69.62	68.70	7	8,233	0.09%
2021/04/09	28	71.05	19	69.71	69.50	9	8,411	0.11%
2021/04/08	3	71.90	9	72.18	72.40	-6	8,130	-0.07%
2021/04/07	6	68.52	12	68.64	68.90	-6	7,746	-0.08%
2021/04/06	0	0.00	6	67.53	67.70	-6	7,634	-0.08%
2021/04/01	35	67.68	17	67.20	67.40	18	7,628	0.24%
2021/03/31	13	66.71	9	67.77	68.20	4	7,490	0.05%
2021/03/30	2	66.75	0	0.00	66.70	2	7,394	0.03%
2021/03/29	6	66.92	4	67.00	66.50	2	7,363	0.03%
2021/03/26	2	66.90	4	67.90	67.20	-2	7,317	-0.03%
2021/03/25	4	66.90	4	67.18	67.20	0	7,256	0.00%
2021/03/24	8	66.85	9	67.08	66.20	-1	7,234	-0.01%
2021/03/23	1	67.50	18	67.32	67.80	-17	7,203	-0.24%
2021/03/22	1	65.10	1	65.30	65.50	0	7,134	0.00%
2021/03/19	3	64.90	0	0.00	64.80	3	7,195	0.04%
2021/03/18	1	64.90	1	64.80	65.20	0	7,232	0.00%
2021/03/16	0	0.00	4	63.75	63.80	-4	7,470	-0.05%
2021/03/15	6	63.23	5	63.60	63.60	1	7,609	0.01%
2021/03/12	10	63.90	17	63.97	64.20	-7	7,722	-0.09%
2021/03/11	12	62.01	11	62.73	63.00	1	7,805	0.01%
2021/03/10	12	61.56	10	61.30	61.30	2	7,857	0.03%
2021/03/09	9	62.11	4	61.48	61.40	5	7,927	0.06%
2021/03/08	5	64.00	0	0.00	63.20	5	8,023	0.06%
2021/03/05	3	64.00	3	63.70	63.70	0	8,172	0.00%
2021/03/04	3	64.40	3	64.50	64.50	0	8,237	0.00%
2021/03/03	4	65.40	3	65.50	65.50	1	8,315	0.01%
2021/03/02	5	66.20	1	65.50	65.60	4	8,419	0.05%
2021/02/26	6	67.65	9	67.68	66.40	-3	8,549	-0.04%
2021/02/25	4	67.23	5	67.70	66.90	-1	8,558	-0.01%
2021/02/24	2	68.05	3	67.63	66.80	-1	8,717	-0.01%
2021/02/23	4	67.98	0	0.00	68.20	4	9,257	0.04%
2021/02/22	3	68.63	3	68.67	68.70	0	9,584	0.00%
2021/02/19	4	68.40	3	69.00	68.30	1	9,872	0.01%
2021/02/18	5	66.80	1	67.40	67.60	4	10,254	0.04%
2021/02/17	0	0.00	3	66.30	66.90	-3	10,855	-0.03%
2021/02/05	3	64.10	0	0.00	64.40	3	11,866	0.03%
2021/02/04	3	64.80	1	64.30	64.30	2	12,974	0.02%
2021/02/03	3	65.70	2	65.55	65.40	1	13,374	0.01%
2021/02/02	3	66.00	0	0.00	65.90	3	13,777	0.02%
2021/02/01	1	64.80	1	65.90	65.20	0	14,253	0.00%
2021/01/29	1	67.50	0	0.00	65.90	1	14,457	0.01%
2021/01/28	1	66.10	0	0.00	66.10	1	14,525	0.01%
2021/01/27	5	68.14	0	0.00	68.80	5	14,495	0.03%
2021/01/26	1	68.90	0	0.00	68.30	1	14,520	0.01%
2021/01/22	0	0.00	3	69.60	70.20	-3	14,602	-0.02%
2021/01/21	3	69.67	0	0.00	69.30	3	14,671	0.02%
2021/01/20	42	70.27	29	69.11	68.20	13	14,673	0.09%
2021/01/19	8	73.49	9	73.32	72.90	-1	14,604	-0.01%
2021/01/18	7	73.93	8	73.80	73.50	-1	14,768	-0.01%
2021/01/15	3	74.20	19	74.31	74.70	-16	14,622	-0.11%
2021/01/14	11	74.42	25	74.18	75.50	-14	14,387	-0.10%
2021/01/13	11	69.28	26	70.39	71.00	-15	13,677	-0.11%
2021/01/12	5	68.72	26	68.95	68.10	-21	13,374	-0.16%
2021/01/11	13	66.68	5	66.90	67.00	8	13,214	0.06%
2021/01/08	18	67.43	21	68.00	67.90	-3	13,389	-0.02%
2021/01/07	1	65.80	5	65.40	65.40	-4	13,648	-0.03%
2021/01/06	3	65.10	3	65.43	64.30	0	14,153	0.00%
2021/01/05	14	66.04	0	0.00	65.70	14	14,123	0.10%
2021/01/04	18	63.83	30	66.49	67.50	-12	14,245	-0.08%
2020/12/31	4	66.18	1	66.00	66.10	3	14,178	0.02%
2020/12/30	10	66.43	4	67.00	66.50	6	14,273	0.04%
2020/12/29	3	66.93	3	67.17	67.00	0	14,523	0.00%
2020/12/28	2	66.80	0	0.00	66.80	2	14,671	0.01%
2020/12/24	0	0.00	2	68.50	68.60	-2	15,244	-0.01%
2020/12/23	0	0.00	3	67.60	67.60	-3	15,581	-0.02%
2020/12/22	7	67.11	0	0.00	66.10	7	16,127	0.04%
2020/12/21	4	66.60	1	66.70	66.70	3	16,746	0.02%
2020/12/18	3	67.40	1	67.50	67.40	2	17,535	0.01%
2020/12/17	2	67.90	1	68.10	68.10	1	17,866	0.01%
2020/12/16	2	67.20	0	0.00	67.10	2	18,054	0.01%
2020/12/15	2	68.55	2	67.20	67.10	0	18,176	0.00%
2020/12/14	1	69.60	0	0.00	69.40	1	18,524	0.01%
2020/12/11	9	69.17	9	69.10	69.00	0	18,674	0.00%
2020/12/10	14	69.45	13	70.32	69.00	1	18,797	0.01%
2020/12/09	11	71.47	3	71.23	71.40	8	18,740	0.04%
2020/12/08	6	71.02	1	72.70	72.70	5	18,731	0.03%
2020/12/07	6	71.02	13	70.94	70.70	-7	18,804	-0.04%
2020/12/04	13	70.95	12	70.99	71.00	1	18,833	0.01%
2020/12/03	2	71.55	3	71.50	71.90	-1	19,037	-0.01%
2020/12/02	10	72.69	9	72.84	72.20	1	19,184	0.01%
2020/12/01	19	72.76	1	72.20	72.50	18	19,539	0.09%
2020/11/30	1	74.30	10	74.30	73.90	-9	19,890	-0.05%
2020/11/27	13	74.56	0	0.00	75.00	13	20,117	0.06%
2020/11/26	10	74.49	1	75.30	74.80	9	20,501	0.04%
2020/11/25	9	75.04	5	76.76	74.90	4	21,382	0.02%
2020/11/24	6	76.98	10	76.91	76.50	-4	21,732	-0.02%
2020/11/23	7	76.64	0	0.00	77.20	7	22,195	0.03%
2020/11/20	17	77.74	17	78.46	76.50	0	22,460	0.00%
2020/11/19	4	76.98	13	77.06	77.00	-9	22,771	-0.04%
2020/11/18	4	75.33	2	75.15	75.60	2	23,466	0.01%
2020/11/17	9	74.31	3	74.40	73.90	6	24,136	0.02%
2020/11/16	37	76.08	16	77.12	77.30	21	25,310	0.08%
2020/11/13	34	76.91	23	77.04	74.90	11	25,493	0.04%
2020/11/12	21	73.00	38	74.56	77.00	-17	24,786	-0.07%
2020/11/11	6	70.28	2	70.10	70.00	4	24,383	0.02%
2020/11/10	18	72.92	7	72.63	71.80	11	25,039	0.04%
2020/11/09	3	70.50	20.5	71.73	71.70	-17.5	25,864	-0.07%
2020/11/06	4	68.60	3	71.00	68.00	1	26,161	0.00%
2020/11/05	0	0.00	10	69.04	69.00	-10	26,226	-0.04%
2020/11/04	6	67.93	5	67.72	68.40	1	26,856	0.00%
2020/11/03	11	67.38	10	67.30	67.30	1	26,893	0.00%
2020/10/30	14	66.69	10	68.00	67.30	4	27,133	0.01%
2020/10/29	14	68.00	10	66.71	68.00	4	27,175	0.01%
2020/10/28	10	68.38	2	68.30	68.10	8	27,176	0.03%
2020/10/27	7	69.84	4	70.25	70.10	3	27,215	0.01%
2020/10/26	7	71.30	23	71.48	70.70	-16	27,195	-0.06%
2020/10/23	4	69.85	17	69.58	69.60	-13	27,086	-0.05%
2020/10/22	2	67.75	3	67.67	68.00	-1	27,254	0.00%
2020/10/21	1	68.30	2	69.60	68.60	-1	27,374	0.00%
2020/10/20	5	69.34	1	69.60	69.20	4	27,694	0.01%
2020/10/19	2	69.20	7	69.70	70.40	-5	28,158	-0.02%
2020/10/16	32	69.58	11	68.60	68.10	21	28,794	0.07%
2020/10/15	17	72.98	15	70.24	70.00	2	29,137	0.01%
2020/10/14	4	73.43	12	73.36	74.50	-8	28,840	-0.03%
2020/10/13	13	69.23	3	69.73	69.90	10	28,733	0.03%
2020/10/12	7	69.79	20	69.57	69.80	-13	29,228	-0.04%
2020/10/08	17	68.74	5	68.30	68.00	12	29,995	0.04%
2020/10/07	0	0.00	5	68.72	69.20	-5	30,206	-0.02%
2020/10/06	13	68.67	16	68.63	68.40	-3	30,579	-0.01%
2020/10/05	5	66.20	13	67.68	68.00	-8	31,163	-0.03%
2020/09/30	18	65.74	16	66.32	67.10	2	31,334	0.01%
2020/09/29	11	65.92	15	66.33	66.40	-4	31,472	-0.01%
2020/09/25	20	66.59	16	65.37	65.20	4	31,030	0.01%
2020/09/24	26	67.93	14	68.58	65.30	12	30,665	0.04%
2020/09/23	27	71.19	30	72.31	71.00	-3	30,315	-0.01%
2020/09/22	3	69.73	5	69.52	68.70	-2	29,766	-0.01%
2020/09/21	23	69.57	5	68.96	68.40	18	29,502	0.06%
2020/09/18	1	69.10	11	68.69	67.30	-10	29,308	-0.03%
2020/09/17	7	67.90	31	68.57	67.60	-24	29,221	-0.08%
2020/09/16	1	66.60	1	66.20	66.40	0	28,932	0.00%
2020/09/15	2	65.75	9	65.47	65.30	-7	28,897	-0.02%
2020/09/14	4	64.23	4	64.83	64.60	0	28,820	0.00%
2020/09/11	6	63.18	0	0.00	62.50	6	28,735	0.02%
2020/09/10	2	65.75	3	65.07	64.10	-1	28,654	0.00%
2020/09/09	2	64.35	0	0.00	64.20	2	28,507	0.01%
2020/09/08	4	64.55	8	64.74	65.00	-4	28,407	-0.01%
2020/09/07	24	68.20	4	67.33	66.20	20	28,177	0.07%
2020/09/04	14	67.89	23	68.07	68.10	-9	28,119	-0.03%
2020/09/03	12	68.72	18	68.95	67.10	-6	27,748	-0.02%
2020/09/02	16	67.39	5	67.74	67.80	11	27,642	0.04%
2020/09/01	15	67.45	9	69.56	67.20	6	27,412	0.02%
2020/08/31	7	68.51	34	68.71	70.20	-27	27,002	-0.10%
2020/08/28	6	63.90	6	64.28	64.60	0	26,195	0.00%
2020/08/27	7	68.36	5	67.42	67.40	2	25,895	0.01%
2020/08/26	15	67.79	5	67.80	67.70	10	25,662	0.04%
2020/08/25	25	66.91	16	67.39	68.50	9	25,463	0.04%
2020/08/24	12	65.19	7	66.17	64.70	5	24,705	0.02%
2020/08/21	13	62.65	9	62.44	63.80	4	24,012	0.02%
2020/08/20	35	61.41	27	61.19	58.50	8	23,083	0.03%
2020/08/19	37	59.94	43	60.59	62.90	-6	21,579	-0.03%
2020/08/18	3	56.83	14	57.15	57.20	-11	20,906	-0.05%
2020/08/17	14	57.17	10	58.00	56.50	4	20,757	0.02%
2020/08/14	17	56.31	33	55.75	56.60	-16	20,204	-0.08%
2020/08/13	48	55.09	65	54.98	55.60	-17	19,182	-0.09%
2020/08/12	21	47.36	28	49.37	50.60	-7	18,005	-0.04%
2020/08/11	15	46.75	18	46.30	46.05	-3	17,380	-0.02%
2020/08/10	45	49.19	15	49.23	47.20	30	17,219	0.17%
2020/08/07	3	46.90	4	47.00	47.05	-1	16,564	-0.01%
2020/08/06	5	46.86	12	46.83	46.55	-7	16,500	-0.04%
2020/08/05	15	46.73	9	46.49	47.30	6	16,438	0.04%
2020/08/04	11	45.15	3	45.25	45.30	8	16,386	0.05%
2020/08/03	1	45.90	2	46.85	45.85	-1	16,611	-0.01%
2020/07/31	3	46.98	0	0.00	47.20	3	16,589	0.02%
2020/07/30	3	46.50	0	0.00	46.25	3	16,571	0.02%
2020/07/29	5	46.79	1	47.00	46.20	4	16,763	0.02%
2020/07/28	8	46.65	2	47.05	46.00	6	16,880	0.04%
2020/07/27	13	48.72	2	47.95	47.95	11	16,831	0.07%
2020/07/24	4	50.09	25	49.32	48.55	-21	16,843	-0.12%
2020/07/23	29	51.11	24	51.16	50.90	5	16,970	0.03%
2020/07/22	12	50.87	28	50.41	52.30	-16	16,677	-0.10%
2020/07/21	45	48.87	27	48.57	48.30	18	16,103	0.11%
2020/07/20	5	45.50	15	46.77	46.90	-10	15,716	-0.06%
2020/07/17	15	47.05	14	46.56	46.45	1	15,672	0.01%
2020/07/16	12	46.62	24	46.74	47.45	-12	15,488	-0.08%
2020/07/15	54	46.71	50	46.93	45.20	4	15,185	0.03%
2020/07/14	17	45.15	27	45.26	45.00	-10	14,389	-0.07%
2020/07/13	17	44.44	29	44.66	45.40	-12	14,459	-0.08%
2020/07/10	32	43.46	269	44.67	42.00	-237	14,131	-1.68%	大賣/鉅額交易
2020/07/09	25	42.83	10	42.44	43.15	15	13,294	0.11%
2020/07/08	12	41.82	45	41.75	42.60	-33	12,977	-0.25%
2020/07/07	17	40.59	7.3	41.37	40.60	9.7	12,567	0.08%
2020/07/06	57	41.53	2	41.63	41.35	55	12,500	0.44%
2020/07/03	31	40.98	12	41.14	40.85	19	12,477	0.15%
2020/07/02	9	42.23	16	41.89	41.85	-7	12,472	-0.06%
2020/07/01	3	42.70	17	42.87	42.45	-14	12,266	-0.11%
2020/06/30	0	0.00	13	41.59	41.75	-13	12,036	-0.11%
2020/06/24	10	41.35	4	41.05	40.95	6	11,969	0.05%
2020/06/23	15	41.24	2	41.93	41.25	13	11,948	0.11%
2020/06/22	13	41.88	14.2	41.57	41.25	-1.2	11,901	-0.01%
2020/06/19	10	41.88	21	41.76	41.35	-11	11,909	-0.09%
2020/06/18	0	0.00	1	41.25	41.40	-1	11,970	-0.01%
2020/06/17	3	41.05	5	40.90	40.95	-2	12,031	-0.02%
2020/06/16	0	0.00	10	40.35	40.70	-10	12,087	-0.08%
2020/06/15	1	38.90	13	39.89	39.40	-12	12,332	-0.10%
2020/06/12	10	38.95	0	0.00	39.30	10	12,463	0.08%
2020/06/11	13	39.98	4	41.38	39.75	9	12,588	0.07%
2020/06/10	3	41.57	4	41.23	41.70	-1	12,541	-0.01%
2020/06/09	22.2	41.74	16	42.06	41.00	6.2	12,650	0.05%
2020/06/08	1	41.40	0	0.00	40.85	1	12,472	0.01%
2020/06/05	1	41.00	20	40.93	40.90	-19	12,897	-0.15%
2020/06/04	3	40.97	11	40.95	40.85	-8	13,067	-0.06%
2020/06/03	3	41.93	8	42.06	42.10	-5	13,037	-0.04%
2020/06/02	1	41.30	19	41.29	41.70	-18	12,930	-0.14%
2020/06/01	22	39.83	6	40.30	40.55	16	12,683	0.13%
2020/05/29	4	38.48	0	0.00	39.95	4	12,475	0.03%
2020/05/28	25	39.12	15	39.35	38.60	10	12,399	0.08%
2020/05/27	1	38.30	1	38.10	37.60	0	12,113	0.00%
2020/05/26	1	37.80	0	0.00	37.90	1	12,229	0.01%
2020/05/25	2	37.05	2	37.15	37.55	0	12,468	0.00%
2020/05/22	17	38.30	17	38.96	37.35	0	12,402	0.00%
2020/05/21	4	39.09	10	39.25	39.50	-6	12,280	-0.05%
2020/05/20	3	37.28	2	37.60	37.80	1	12,207	0.01%
2020/05/19	8	37.24	9	37.18	37.20	-1	12,193	-0.01%
2020/05/18	8	36.97	3	36.95	36.95	5	12,157	0.04%
2020/05/15	1	38.45	0	0.00	38.40	1	12,003	0.01%
2020/05/14	1	40.70	2	40.00	39.15	-1	11,890	-0.01%
2020/05/13	3	40.30	4	40.51	40.55	-1	11,850	-0.01%
2020/05/11	6	41.10	0	0.00	40.85	6	12,049	0.05%
2020/05/08	18	41.21	1	41.00	40.70	17	11,921	0.14%
2020/05/07	1	41.55	0	0.00	41.95	1	11,597	0.01%
2020/05/06	2	41.60	2	41.18	41.50	0	11,546	0.00%
2020/05/05	12	42.76	3	43.03	42.00	9	11,485	0.08%
2020/05/04	0	0.00	4	40.71	41.80	-4	11,259	-0.04%
2020/04/30	3	40.73	12	40.84	40.80	-9	11,025	-0.08%
2020/04/29	3	40.22	2	40.43	40.30	1	10,904	0.01%
2020/04/28	25	39.85	17	39.96	39.75	8	10,784	0.07%
2020/04/27	14	38.31	14	38.48	38.65	0	10,366	0.00%
2020/04/24	17	37.27	22	37.33	37.30	-5	10,092	-0.05%
2020/04/23	9	37.06	6	36.63	36.60	3	9,900	0.03%
2020/04/22	4	34.61	9	35.71	36.95	-5	9,717	-0.05%
2020/04/21	9	36.47	11	36.39	35.70	-2	9,526	-0.02%
2020/04/20	5	36.65	37	36.27	37.50	-32	9,273	-0.35%
2020/04/17	8	35.71	12	36.24	35.25	-4	9,003	-0.04%
2020/04/16	22	34.91	44	35.24	35.10	-22	8,806	-0.25%
2020/04/15	15	33.08	22	33.63	33.75	-7	8,357	-0.08%
2020/04/14	10	32.50	13	32.59	32.60	-3	8,259	-0.04%
2020/04/13	6	32.13	3	32.50	32.10	3	8,284	0.04%
2020/04/10	2	32.10	3	32.30	32.15	-1	8,352	-0.01%
2020/04/09	7	31.85	1	32.00	31.75	6	8,484	0.07%
2020/04/08	6	32.13	0	0.00	32.50	6	8,949	0.07%
2020/04/07	8	32.86	10	32.85	32.80	-2	8,900	-0.02%
2020/04/06	0	0.00	10	30.71	31.30	-10	8,739	-0.11%
2020/04/01	1	30.30	7	30.27	30.25	-6	8,689	-0.07%
2020/03/31	10	29.87	3	30.50	30.15	7	8,806	0.08%
2020/03/30	8	28.68	10	29.22	29.95	-2	8,808	-0.02%
2020/03/27	14	29.88	5	30.48	29.00	9	8,801	0.10%
2020/03/26	5	29.01	6	29.71	30.10	-1	8,744	-0.01%
2020/03/25	24	29.91	31	29.79	29.55	-7	8,716	-0.08%
2020/03/24	24	29.41	43	29.59	29.10	-19	8,576	-0.22%
2020/03/23	12	27.93	14	28.48	28.55	-2	8,410	-0.02%
2020/03/20	0	0.00	24	27.81	28.40	-24	8,459	-0.28%
2020/03/19	42	26.34	15	26.97	25.85	27	8,513	0.32%
2020/03/18	18	28.14	25	28.33	27.50	-7	8,237	-0.08%
2020/03/17	33	27.86	25	27.92	27.00	8	8,057	0.10%
2020/03/16	13	29.87	6	29.93	28.75	7	7,850	0.09%
2020/03/13	35	29.31	16	29.77	30.20	19	7,705	0.25%
2020/03/12	5	32.69	7	32.61	32.20	-2	7,463	-0.03%
2020/03/11	21	34.80	25	36.03	34.50	-4	7,255	-0.06%
2020/03/10	22	33.33	28	33.79	35.15	-6	6,764	-0.09%
2020/03/09	24	33.41	11	32.95	32.45	13	6,540	0.20%
2020/03/06	0	0.00	5	34.40	34.45	-5	6,403	-0.08%
2020/03/05	5	33.90	24	34.10	34.10	-19	6,383	-0.30%
2020/03/04	4	32.71	0	0.00	32.95	4	6,317	0.06%
2020/03/03	0	0.00	1	33.30	33.00	-1	6,295	-0.02%
2020/03/02	21	31.75	1	32.50	32.55	20	6,250	0.32%
2020/02/27	16	33.88	1	34.40	33.00	15	6,202	0.24%
2020/02/26	9	35.20	27	34.88	34.80	-18	6,050	-0.30%
2020/02/25	28	32.63	3	33.25	33.60	25	5,733	0.44%
2020/02/24	3	32.80	8	33.08	33.00	-5	5,674	-0.09%
2020/02/21	13	33.91	0	0.00	33.80	13	5,650	0.23%
2020/02/20	3	34.60	0	0.00	34.45	3	5,563	0.05%
2020/02/18	1	34.60	0	0.00	34.80	1	5,584	0.02%
2020/02/17	10	34.59	7	34.72	34.55	3	5,624	0.05%
2020/02/14	2	34.98	2	34.75	34.95	0	5,613	0.00%
2020/02/13	2	35.53	9	35.14	35.00	-7	5,576	-0.13%
2020/02/12	1	33.95	4	33.78	33.80	-3	5,354	-0.06%
2020/02/11	1	33.60	0	0.00	33.55	1	5,358	0.02%
2020/02/10	7	31.95	14	32.59	33.20	-7	5,433	-0.13%
2020/02/07	3	33.20	1	33.55	33.05	2	5,485	0.04%
2020/02/06	1	34.10	3	34.35	34.00	-2	5,502	-0.04%
2020/02/05	4	33.50	0	0.00	33.75	4	5,462	0.07%
2020/02/04	12	33.26	7	33.70	34.00	5	5,462	0.09%
2020/02/03	2	31.45	3	31.30	32.45	-1	5,470	-0.02%
2020/01/31	9	34.57	6	34.63	34.15	3	5,387	0.06%
2020/01/30	12	36.08	3	36.75	36.00	9	5,441	0.17%
2020/01/20	2	39.85	0	0.00	40.00	2	5,421	0.04%
2020/01/16	0	0.00	2	39.98	40.00	-2	5,792	-0.03%
2020/01/14	0	0.00	1	40.05	40.10	-1	6,268	-0.02%
2020/01/13	1	39.50	0	0.00	39.70	1	6,312	0.02%
2020/01/10	6	39.32	0	0.00	39.15	6	6,470	0.09%
2020/01/08	30	39.52	4	39.90	39.20	26	6,725	0.39%
2020/01/07	28	39.62	1	39.55	39.65	27	6,833	0.40%
2020/01/06	10	40.30	0	0.00	39.90	10	7,035	0.14%
2020/01/03	17	41.35	0	0.00	41.25	17	7,078	0.24%
2020/01/02	31	42.95	35	43.18	42.75	-4	7,238	-0.06%
2019/12/31	0	0.00	3	41.75	41.65	-3	7,322	-0.04%
2019/12/30	3	40.80	1	40.75	41.00	2	7,451	0.03%
2019/12/26	2	42.33	5	42.22	42.00	-3	7,832	-0.04%
2019/12/25	0	0.00	1	41.75	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	11	41.61	41.65	-11	7,883	-0.14%
2019/12/23	0	0.00	4	41.36	41.25	-4	7,908	-0.05%
2019/12/20	0	0.00	2	40.98	41.15	-2	7,907	-0.03%
2019/12/19	2	40.48	1	40.50	40.80	1	7,920	0.01%
2019/12/18	0	0.00	2	40.35	40.20	-2	7,939	-0.03%
2019/12/17	13	41.23	7	40.75	40.50	6	8,126	0.07%
2019/12/16	13	41.02	31	40.75	41.00	-18	8,033	-0.22%
2019/12/13	9	39.32	0	0.00	39.20	9	7,981	0.11%
2019/12/12	3	39.90	2	40.18	39.90	1	8,314	0.01%
2019/12/11	1	40.20	0	0.00	40.00	1	8,393	0.01%
2019/12/10	1	40.20	1	40.25	40.10	0	8,477	0.00%
2019/12/09	0	0.00	1	40.20	40.30	-1	8,590	-0.01%
2019/12/06	1	39.90	3	39.95	39.95	-2	8,664	-0.02%
2019/12/05	1	39.50	1	39.45	39.40	0	8,762	0.00%
2019/12/04	3	39.07	2	38.93	39.10	1	9,005	0.01%
2019/12/02	11	38.64	8	38.85	39.00	3	9,258	0.03%
2019/11/29	8	39.75	0	0.00	39.65	8	9,350	0.09%
2019/11/28	10	39.75	0	0.00	39.65	10	9,492	0.11%
2019/11/27	3	40.03	1	39.95	39.90	2	9,802	0.02%
2019/11/26	2	40.10	0	0.00	39.95	2	9,948	0.02%
2019/11/22	1	39.90	0	0.00	39.70	1	10,423	0.01%
2019/11/20	0	0.00	5	40.20	40.15	-5	10,987	-0.05%
2019/11/19	1	40.85	0	0.00	40.75	1	11,840	0.01%
2019/11/18	5	40.70	0	0.00	40.50	5	12,219	0.04%
2019/11/15	1	41.25	4	41.04	40.95	-3	12,525	-0.02%
2019/11/13	6	40.52	0	0.00	40.50	6	12,965	0.05%
2019/11/12	1	41.00	0	0.00	41.05	1	13,248	0.01%
2019/11/11	8	40.83	0	0.00	40.40	8	13,830	0.06%
2019/11/08	6	41.50	2	40.60	41.55	4	14,430	0.03%
2019/11/07	0	0.00	1	41.60	41.05	-1	14,941	-0.01%
2019/11/06	1	42.25	3	42.20	42.00	-2	15,631	-0.01%
2019/11/05	2	42.70	11	42.64	42.75	-9	15,919	-0.06%
2019/11/04	9	41.88	0	0.00	41.75	9	16,127	0.06%
2019/11/01	11	41.47	0	0.00	41.55	11	16,260	0.07%
2019/10/31	1	42.50	5	42.28	41.70	-4	16,596	-0.02%
2019/10/29	0	0.00	3	41.77	41.95	-3	17,608	-0.02%
2019/10/28	1	43.50	6	43.53	43.10	-5	18,339	-0.03%
2019/10/25	18	43.76	0	0.00	43.35	18	18,774	0.10%
2019/10/24	1	44.10	4	43.61	44.10	-3	18,821	-0.02%
2019/10/23	1	43.80	8	43.58	43.00	-7	19,290	-0.04%
2019/10/22	2	44.00	6	43.61	43.70	-4	20,332	-0.02%
2019/10/21	7	42.99	0	0.00	43.15	7	20,961	0.03%
2019/10/18	2	43.50	4	43.51	43.30	-2	21,070	-0.01%
2019/10/17	1	42.85	0	0.00	43.05	1	21,110	0.00%
2019/10/16	0	0.00	5	43.39	42.75	-5	21,209	-0.02%
2019/10/15	5	43.06	0	0.00	42.65	5	21,148	0.02%
2019/10/14	19	43.81	19	42.97	42.90	0	21,185	0.00%
2019/10/09	5	42.77	2	42.88	42.65	3	21,276	0.01%
2019/10/08	2	43.33	1	42.35	42.40	1	21,402	0.00%
2019/10/07	20	43.19	28	43.53	42.45	-8	21,383	-0.04%
2019/10/04	4	42.01	11	41.87	41.85	-7	20,979	-0.03%
2019/10/03	2	41.70	2	41.20	41.90	0	21,015	0.00%
2019/10/02	7	40.61	10	40.63	41.10	-3	21,005	-0.01%
2019/10/01	0	0.00	1	38.95	39.00	-1	21,123	0.00%
2019/09/27	13	38.16	0	0.00	38.00	13	21,298	0.06%
2019/09/26	5	39.44	0	0.00	39.40	5	21,422	0.02%
2019/09/25	3	40.57	1	40.50	40.55	2	21,920	0.01%
2019/09/24	1	41.20	0	0.00	41.10	1	22,596	0.00%
2019/09/20	8	41.64	10	41.67	41.45	-2	22,956	-0.01%
2019/09/19	5	40.86	1	40.85	40.80	4	23,402	0.02%
2019/09/18	14	41.07	15	40.99	40.85	-1	23,695	0.00%
2019/09/17	2	41.10	3	41.83	40.70	-1	23,761	0.00%
2019/09/16	2	42.85	2	42.80	42.55	0	23,913	0.00%
2019/09/12	1	42.80	5	42.90	42.85	-4	24,520	-0.02%
2019/09/11	10	42.33	5	42.60	42.45	5	25,611	0.02%
2019/09/10	1	42.00	0	0.00	42.00	1	25,918	0.00%
2019/09/09	2	43.18	5	43.18	42.65	-3	25,965	-0.01%
2019/09/06	11	43.20	0	0.00	43.25	11	25,997	0.04%
2019/09/05	2	42.38	4	42.64	42.30	-2	25,903	-0.01%
2019/09/04	1	42.15	1	41.50	42.15	0	25,949	0.00%
2019/09/03	2	41.85	1	41.55	41.30	1	26,333	0.00%
2019/09/02	38	41.78	20	41.80	42.45	18	26,674	0.07%
2019/08/30	2	42.10	3	42.77	42.20	-1	26,552	0.00%
2019/08/29	4	43.03	0	0.00	43.05	4	26,357	0.02%
2019/08/28	15	43.85	14	43.40	42.90	1	26,289	0.00%
2019/08/27	2	44.03	6	44.82	43.70	-4	26,151	-0.02%
2019/08/26	13	43.87	13	43.68	44.00	0	26,124	0.00%
2019/08/23	12	44.76	19	45.13	44.90	-7	26,066	-0.03%
2019/08/22	40	45.58	35	45.78	44.85	5	25,859	0.02%
2019/08/21	7	44.34	53	43.04	44.55	-46	25,391	-0.18%
2019/08/20	4	43.94	2	43.08	42.80	2	25,310	0.01%
2019/08/19	5	43.85	3	43.80	43.55	2	25,354	0.01%
2019/08/16	54	43.88	2	44.08	43.45	52	25,543	0.20%
2019/08/15	2	42.95	3	43.10	42.90	-1	25,530	0.00%
2019/08/14	41	44.68	47	43.99	43.75	-6	25,824	-0.02%
2019/08/13	25	43.45	15	43.51	43.70	10	25,797	0.04%
2019/08/12	47	43.12	49	43.36	42.40	-2	25,834	-0.01%
2019/08/08	27	41.66	45	41.86	42.30	-18	25,657	-0.07%
2019/08/07	10	39.83	19	39.55	39.20	-9	25,226	-0.04%
2019/08/06	5	38.44	12	38.18	39.05	-7	25,345	-0.03%
2019/08/05	16	39.16	5	38.40	38.90	11	25,307	0.04%
2019/08/02	9	39.29	7	39.20	39.10	2	25,515	0.01%
2019/08/01	14	40.22	11	40.07	40.80	3	25,667	0.01%
2019/07/31	63	40.65	50	40.53	40.60	13	25,540	0.05%
2019/07/30	51	42.52	86	43.02	40.95	-35	25,754	-0.14%
2019/07/29	71	46.17	11	46.25	45.45	60	25,319	0.24%
2019/07/26	51	45.66	26	45.97	45.30	25	25,442	0.10%
2019/07/25	76	46.93	2	46.43	45.70	74	25,583	0.29%
2019/07/24	57	45.23	52	45.70	46.90	5	25,527	0.02%
2019/07/23	11	43.66	61	44.01	43.20	-50	24,542	-0.20%
2019/07/22	32	41.00	17	40.90	41.40	15	23,868	0.06%
2019/07/19	3	40.68	4	40.64	40.25	-1	23,885	0.00%
2019/07/18	8	40.18	0	0.00	39.85	8	23,960	0.03%
2019/07/17	0	0.00	5	40.30	40.80	-5	24,172	-0.02%
2019/07/16	1	41.05	3	41.33	41.05	-2	24,273	-0.01%
2019/07/15	35	41.64	38	41.73	41.90	-3	25,003	-0.01%
2019/07/12	6	41.47	2	41.65	41.00	4	25,090	0.02%
2019/07/11	5	41.30	38	41.50	41.45	-33	25,498	-0.13%
2019/07/10	34	40.71	3	40.50	40.80	31	25,661	0.12%
2019/07/09	1	39.35	1	40.00	39.90	0	26,240	0.00%
2019/07/08	3	40.17	3	39.82	40.20	0	26,796	0.00%
2019/07/05	9	41.06	4	40.90	40.55	5	26,878	0.02%
2019/07/03	1	41.20	11	41.25	41.00	-10	26,902	-0.04%
2019/07/02	17	42.67	17.2	42.56	42.80	-0.2	26,904	0.00%
2019/07/01	8	41.72	35	41.70	42.25	-27	26,499	-0.10%
2019/06/28	23	38.70	1	38.70	38.45	22	26,440	0.08%
2019/06/27	5	38.66	5	38.84	38.50	0	26,382	0.00%
2019/06/26	25	37.43	32	37.40	38.95	-7	26,184	-0.03%
2019/06/25	4	39.03	8	39.26	38.10	-4	25,692	-0.02%
2019/06/24	7	38.46	5	38.40	38.90	2	25,466	0.01%
2019/06/21	35	39.23	27	38.41	38.00	8	25,449	0.03%
2019/06/20	21	38.68	17	38.63	39.00	4	25,223	0.02%
2019/06/19	21	37.29	46	37.37	37.90	-25	25,180	-0.10%
2019/06/18	11	36.77	7	36.16	35.35	4	24,982	0.02%
2019/06/17	3	35.55	10	35.15	35.60	-7	24,647	-0.03%
2019/06/14	5	35.65	4	35.86	35.10	1	24,735	0.00%
2019/06/13	3	35.80	0	0.00	35.95	3	24,689	0.01%
2019/06/12	5	35.60	1	36.15	35.55	4	24,771	0.02%
2019/06/11	27	36.41	14	36.09	36.15	13	24,897	0.05%
2019/06/10	57	35.63	54	35.69	35.90	3	24,438	0.01%
2019/06/06	0	0.00	1	32.80	32.80	-1	24,129	0.00%
2019/06/05	0	0.00	2	33.05	32.30	-2	24,125	-0.01%
2019/06/04	3	32.75	0	0.00	32.45	3	24,182	0.01%
2019/06/03	0	0.00	2	32.78	32.70	-2	24,303	-0.01%
2019/05/31	1	33.60	5	33.05	33.60	-4	24,420	-0.02%
2019/05/30	2	32.85	0	0.00	32.55	2	24,453	0.01%
2019/05/29	2	31.70	0	0.00	32.30	2	24,765	0.01%
2019/05/28	23	32.88	14	32.64	32.60	9	25,141	0.04%
2019/05/24	4	33.64	12	33.61	32.20	-8	25,386	-0.03%
2019/05/23	2	32.75	3	32.80	32.95	-1	25,066	0.00%
2019/05/22	8	34.73	55	34.73	34.25	-47	24,779	-0.19%
2019/05/21	27	35.38	31	34.80	35.60	-4	24,518	-0.02%
2019/05/20	41	35.97	18	35.64	34.35	23	24,024	0.10%
2019/05/17	35	38.07	32	37.93	36.00	3	23,691	0.01%
2019/05/16	17	40.86	16	40.48	39.70	1	23,149	0.00%
2019/05/15	2	42.45	3	42.45	41.95	-1	22,880	0.00%
2019/05/14	61	41.08	62	41.46	42.50	-1	22,821	0.00%
2019/05/13	5	41.00	6	40.73	40.10	-1	22,711	0.00%
2019/05/10	12	40.53	17	40.66	40.80	-5	22,735	-0.02%
2019/05/09	6	42.86	10	42.14	40.00	-4	22,433	-0.02%
2019/05/08	18	43.26	20	42.64	42.65	-2	21,888	-0.01%
2019/05/07	19	45.19	90	44.88	42.85	-71	21,520	-0.33%
2019/05/06	21	43.82	25	44.00	44.40	-4	20,771	-0.02%
2019/05/03	51	43.86	62.3	44.29	44.05	-11.3	20,311	-0.06%
2019/05/02	10	42.70	11	42.85	42.85	-1	19,694	-0.01%
2019/04/30	33	41.54	25	42.10	42.80	8	19,425	0.04%
2019/04/29	0	0.00	3	39.93	40.00	-3	18,879	-0.02%
2019/04/26	23	40.22	20	40.70	39.80	3	18,621	0.02%
2019/04/25	13	40.55	15	40.75	41.20	-2	18,384	-0.01%
2019/04/24	45	40.96	51	41.30	40.70	-6	18,213	-0.03%
2019/04/23	8	39.86	16	40.93	40.30	-8	17,968	-0.04%
2019/04/22	6	42.23	14	41.73	41.75	-8	17,814	-0.04%
2019/04/19	131	44.90	85	43.82	42.00	46	17,647	0.26%	大買/
2019/04/18	11	42.67	4	42.85	42.80	7	16,714	0.04%
2019/04/17	99	43.38	95	43.90	43.25	4	16,338	0.02%
2019/04/16	31	41.24	24	41.37	41.50	7	15,775	0.04%
2019/04/15	77	41.91	48.2	41.87	42.90	28.8	15,316	0.19%
2019/04/12	9	39.48	47	38.87	39.15	-38	14,558	-0.26%
2019/04/11	33	37.38	21	37.03	37.00	12	13,796	0.09%
2019/04/10	1	35.80	42	35.69	35.80	-41	13,578	-0.30%
2019/04/09	26	37.60	39	37.57	36.00	-13	13,459	-0.10%
2019/04/08	39	37.24	32	37.29	36.70	7	13,052	0.05%
2019/04/03	4	35.93	13	35.80	35.70	-9	12,792	-0.07%
2019/04/02	96	36.47	44	36.41	35.50	52	12,819	0.41%
2019/04/01	4	34.61	2	35.10	34.95	2	12,422	0.02%
2019/03/29	5	34.46	2	34.43	34.20	3	12,350	0.02%
2019/03/28	1	34.10	50	33.98	34.55	-49	12,263	-0.40%
2019/03/27	33	34.79	5	34.91	34.65	28	12,117	0.23%
2019/03/26	1	34.40	13	35.18	34.40	-12	12,030	-0.10%
2019/03/25	25	35.19	59	35.61	35.20	-34	11,929	-0.29%
2019/03/22	42	35.56	29	35.38	35.20	13	11,773	0.11%
2019/03/21	76	34.98	35	35.22	36.45	41	11,187	0.37%
2019/03/20	0	0.00	21	33.09	33.15	-21	10,221	-0.21%
2019/03/19	4	33.38	3	33.40	32.60	1	10,131	0.01%
2019/03/18	49	32.49	25	32.79	32.80	24	9,959	0.24%
2019/03/15	2	32.48	1	32.85	32.00	1	9,958	0.01%
2019/03/14	5	33.92	7	33.96	33.35	-2	9,769	-0.02%
2019/03/13	0	0.00	1	32.45	32.90	-1	9,497	-0.01%
2019/03/12	1	32.55	0	0.00	32.35	1	9,430	0.01%
2019/03/11	0	0.00	1	32.60	32.75	-1	9,247	-0.01%
2019/03/08	14	32.49	13	32.27	32.40	1	9,305	0.01%
2019/03/07	20	33.20	23	31.69	31.70	-3	9,212	-0.03%
2019/03/06	4	32.73	3	33.03	32.55	1	9,038	0.01%
2019/03/05	4	33.09	1	34.00	32.50	3	8,940	0.03%
2019/03/04	44	34.72	50	34.87	34.60	-6	8,668	-0.07%
2019/02/27	20	33.31	7	33.28	33.65	13	8,208	0.16%
2019/02/26	9	32.82	6	32.78	32.65	3	7,623	0.04%
2019/02/25	6	31.55	16	31.94	32.60	-10	7,160	-0.14%
2019/02/21	0	0.00	4.6	29.40	29.50	-4.6	6,597	-0.07%
2019/02/20	0	0.00	1	29.90	29.85	-1	6,526	-0.02%
2019/02/19	0	0.00	2	30.10	30.10	-2	6,514	-0.03%
2019/02/18	1	30.30	1	30.35	30.35	0	6,402	0.00%
2019/02/15	1	28.75	4	29.04	28.95	-3	6,161	-0.05%
2019/02/14	0	0.00	10.3	28.70	28.70	-10.3	6,005	-0.17%
2019/02/13	20	28.81	10	28.98	29.10	10	5,835	0.17%
2019/02/12	7	28.01	7	27.91	27.70	0	5,516	0.00%
2019/02/11	0	0.00	9	26.54	26.95	-9	5,120	-0.18%
2019/01/30	0	0.00	11	25.34	25.05	-11	4,825	-0.23%
2019/01/28	12	24.82	1	25.05	24.80	11	4,675	0.24%
2019/01/25	8	25.32	3	25.25	25.05	5	4,631	0.11%
2019/01/23	1	25.10	0	0.00	25.35	1	4,549	0.02%
2019/01/22	3	25.20	0	0.00	25.20	3	4,570	0.07%
2019/01/18	1	25.55	0	0.00	25.45	1	4,385	0.02%
2019/01/17	2	25.48	1	25.50	25.50	1	4,385	0.02%
2019/01/16	2	25.55	0	0.00	25.55	2	4,362	0.05%
2019/01/15	3	25.85	5	25.55	25.70	-2	4,331	-0.05%
2019/01/14	1	26.40	2	26.95	26.20	-1	4,274	-0.02%
2019/01/11	0	0.00	4	25.95	26.40	-4	4,041	-0.10%
2019/01/09	3	25.78	0	0.00	25.60	3	3,900	0.08%
2019/01/08	1	25.65	2	25.78	25.75	-1	3,825	-0.03%
2019/01/07	1	24.75	1	25.15	25.10	0	3,713	0.00%
2019/01/04	2	24.30	12	24.10	24.20	-10	3,713	-0.27%
2019/01/03	3	24.98	0	0.00	24.95	3	3,699	0.08%
2019/01/02	13	25.72	3	25.77	25.65	10	3,744	0.27%
2018/12/27	6	25.36	0	0.00	24.75	6	3,635	0.17%
2018/12/26	0	0.00	1	24.95	24.65	-1	3,569	-0.03%
2018/12/25	2	25.00	3	25.93	25.50	-1	3,481	-0.03%
2018/12/24	0	0.00	6	26.11	26.30	-6	3,306	-0.18%
2018/12/22	3	24.92	0	0.00	25.15	3	3,061	0.10%
2018/12/20	0	0.00	3	24.20	23.45	-3	3,039	-0.10%
2018/12/19	2	24.25	3	24.73	24.25	-1	3,053	-0.03%
2018/12/18	0	0.00	1	24.35	24.30	-1	3,002	-0.03%
2018/12/17	7	24.86	9	25.10	24.75	-2	2,934	-0.07%
2018/12/14	0	0.00	1	24.60	25.10	-1	2,794	-0.04%
2018/12/12	1	24.25	0	0.00	24.25	1	2,699	0.04%
2018/12/11	6	24.26	1	24.05	24.10	5	2,677	0.19%
2018/12/10	6	24.11	5	24.40	24.55	1	2,628	0.04%
2018/12/07	3	24.10	2	24.48	24.40	1	2,518	0.04%
2018/12/04	0	0.00	1	24.60	24.35	-1	2,368	-0.04%
2018/12/03	17.3	24.91	7	24.84	24.90	10.3	2,341	0.44%
2018/11/29	0	0.00	2	22.75	22.65	-2	2,087	-0.10%
2018/11/28	9	22.63	1	22.45	22.50	8	2,059	0.39%
2018/11/22	0	0.00	2	21.90	21.60	-2	2,481	-0.08%
2018/11/21	2	21.60	0	0.00	21.85	2	2,486	0.08%
2018/11/19	5	22.19	4	22.34	22.80	1	2,428	0.04%
2018/11/16	5	20.96	4	21.56	21.90	1	2,370	0.04%
2018/11/15	1	20.95	0	0.00	20.90	1	2,274	0.04%
2018/11/02	1	21.65	0	0.00	21.40	1	2,549	0.04%
2018/10/16	0	0.00	10	22.15	22.15	-10	2,697	-0.37%
2018/10/11	1	23.00	0	0.00	22.95	1	2,724	0.04%
2018/10/09	9	26.01	8	26.19	25.45	1	2,708	0.04%
2018/10/05	0	0.00	1	26.85	26.50	-1	2,617	-0.04%
2018/10/04	0	0.00	1	27.70	27.25	-1	2,592	-0.04%
2018/10/02	1	27.95	2	28.25	27.95	-1	2,632	-0.04%
2018/10/01	1	27.80	7	27.44	28.05	-6	2,591	-0.23%
2018/09/25	3	27.90	0	0.00	27.90	3	2,447	0.12%
2018/09/20	3	27.80	0	0.00	27.75	3	2,410	0.12%
2018/09/18	0	0.00	1	28.15	27.75	-1	2,437	-0.04%
2018/09/17	1	28.40	0	0.00	28.25	1	2,443	0.04%
2018/09/06	0	0.00	1	28.40	28.25	-1	2,696	-0.04%
2018/09/03	17	29.43	14	29.37	28.60	3	2,875	0.10%
2018/08/31	3	28.70	3	29.00	29.25	0	2,797	0.00%
2018/08/29	0	0.00	2	28.70	28.40	-2	2,701	-0.07%
2018/08/28	0	0.00	1	27.75	28.00	-1	2,668	-0.04%
2018/08/20	3	26.92	0	0.00	26.90	3	3,207	0.09%
2018/08/17	2	27.75	2	27.80	27.45	0	3,245	0.00%
2018/08/15	0	0.00	2	27.03	27.00	-2	3,210	-0.06%
2018/08/14	0	0.00	1	27.45	27.55	-1	3,246	-0.03%
2018/08/13	5	28.44	2	28.90	27.70	3	3,268	0.09%
2018/08/10	1	29.05	2	29.20	29.15	-1	3,206	-0.03%
2018/08/09	1	28.50	0	0.00	28.80	1	3,120	0.03%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/08/07	0	0.00	1	29.00	28.75	-1	3,101	-0.03%
2018/08/02	1	28.95	0	0.00	28.55	1	3,210	0.03%
2018/08/01	1	29.55	3	29.43	29.30	-2	3,200	-0.06%
2018/07/27	3	29.13	7	29.15	29.00	-4	3,150	-0.13%
2018/07/26	0	0.00	4	28.81	28.80	-4	3,088	-0.13%
2018/07/25	5	28.00	0	0.00	28.00	5	3,050	0.16%
2018/07/23	1	27.20	0	0.00	27.30	1	3,052	0.03%
2018/07/19	2	28.05	0	0.00	27.75	2	3,056	0.07%
2018/07/18	1	28.05	2	28.35	28.25	-1	3,068	-0.03%
2018/07/17	3	27.50	0	0.00	27.90	3	3,004	0.10%
2018/07/16	1	27.75	0	0.00	27.70	1	2,983	0.03%
2018/07/10	1	27.85	0	0.00	27.70	1	3,014	0.03%
2018/07/06	1	26.90	0	0.00	27.00	1	2,981	0.03%
2018/07/03	1	28.30	0	0.00	27.60	1	2,968	0.03%
2018/07/02	2	28.50	0	0.00	28.40	2	2,960	0.07%
2018/06/27	2	28.58	0	0.00	28.65	2	3,023	0.07%
2018/06/26	0.6	29.10	2	28.90	29.00	-1.4	3,000	-0.05%
2018/06/22	1	29.80	1	30.05	29.80	0	2,994	0.00%
2018/06/21	0	0.00	1	29.90	30.35	-1	2,983	-0.03%
2018/06/20	10	30.11	9	30.62	29.60	1	2,984	0.03%
2018/06/15	1	30.70	0	0.00	30.65	1	2,881	0.03%
2018/06/14	0	0.00	1	30.25	30.60	-1	2,873	-0.03%
2018/06/13	1	31.15	0	0.00	30.50	1	2,885	0.03%
2018/06/12	3	31.07	14	31.01	31.35	-11	2,876	-0.38%
2018/06/11	1	31.15	0	0.00	31.20	1	2,812	0.04%
2018/06/08	8	31.94	7	32.07	31.65	1	2,811	0.04%
2018/06/07	3	31.83	2	31.05	31.35	1	2,678	0.04%
2018/06/06	0	0.00	8	31.41	31.40	-8	2,640	-0.30%
2018/06/05	0	0.00	2	31.10	31.20	-2	2,628	-0.08%
2018/06/04	1	31.80	4	32.10	31.65	-3	2,549	-0.12%
2018/06/01	1	30.10	8	30.36	30.30	-7	2,257	-0.31%
2018/05/29	1	28.95	0	0.00	28.75	1	2,157	0.05%
2018/05/25	7	29.51	6	29.71	29.50	1	2,242	0.04%
2018/05/23	0	0.00	1	28.95	28.85	-1	2,352	-0.04%
2018/05/22	0	0.00	2	29.25	29.25	-2	2,352	-0.09%
2018/05/21	7	28.72	0	0.00	29.15	7	2,324	0.30%
2018/05/16	0	0.00	1	28.20	27.90	-1	2,346	-0.04%
2018/05/11	4	28.10	2	27.98	27.75	2	2,518	0.08%
2018/05/10	2	28.45	6	28.73	28.50	-4	2,502	-0.16%
2018/05/09	4	27.78	0	0.00	28.10	4	2,442	0.16%
2018/05/08	0	0.00	1	28.50	28.20	-1	2,506	-0.04%
2018/05/07	3	27.97	2	27.95	28.00	1	2,537	0.04%
2018/05/02	2	26.75	0	0.00	27.05	2	2,866	0.07%
2018/04/30	7	26.74	8	26.99	27.05	-1	2,888	-0.03%
2018/04/24	0	0.00	1	27.00	26.25	-1	2,944	-0.03%
2018/04/16	0	0.00	2	28.75	28.35	-2	3,219	-0.06%
2018/04/13	1	28.85	0	0.00	28.70	1	3,268	0.03%
2018/04/11	0	0.00	1	28.90	28.80	-1	3,421	-0.03%
2018/03/30	5	29.82	6	30.40	29.90	-1	4,279	-0.02%
2018/03/28	2	29.15	1	29.00	29.00	1	4,469	0.02%
2018/03/26	2	28.80	0	0.00	29.10	2	4,586	0.04%
2018/03/22	11	30.99	1	30.90	30.30	10	4,828	0.21%
2018/03/21	1	30.70	1	30.85	30.50	0	4,818	0.00%
2018/03/19	3	30.38	3	30.62	30.35	0	5,214	0.00%
2018/03/16	10	31.00	11	30.73	30.25	-1	5,265	-0.02%
2018/03/15	1	30.80	1	30.90	30.80	0	5,355	0.00%
2018/03/14	10	30.30	10	30.85	30.70	0	5,500	0.00%
2018/03/13	5	30.32	2	30.65	30.20	3	5,568	0.05%
2018/03/12	1	29.80	0	0.00	29.80	1	5,707	0.02%
2018/03/09	1	29.80	1	30.00	29.80	0	5,995	0.00%
2018/03/08	1	29.75	0	0.00	29.70	1	6,287	0.02%
2018/03/06	5	29.90	5	30.09	29.90	0	7,139	0.00%
2018/03/02	1	29.70	0	0.00	29.70	1	8,532	0.01%
2018/03/01	0	0.00	1	30.00	30.05	-1	9,335	-0.01%
2018/02/26	0	0.00	1	29.35	29.25	-1	10,582	-0.01%
2018/02/23	4	29.13	5	29.33	29.70	-1	11,142	-0.01%
2018/02/12	0	0.00	1	26.95	26.90	-1	11,121	-0.01%
2018/02/09	0	0.00	2	26.15	26.60	-2	11,170	-0.02%
2018/02/08	0	0.00	8	27.40	27.30	-8	11,187	-0.07%
2018/02/06	2	27.83	7	27.32	27.00	-5	11,193	-0.04%
2018/02/05	2	29.55	0	0.00	29.85	2	11,112	0.02%
2018/02/02	3	30.35	0	0.00	30.30	3	11,130	0.03%
2018/01/30	0	0.00	24	30.43	30.20	-24	11,213	-0.21%
2018/01/29	0	0.00	2	31.25	30.90	-2	11,289	-0.02%
2018/01/26	8	31.93	4	32.16	31.60	4	11,299	0.04%
2018/01/25	0	0.00	2	31.35	31.00	-2	11,107	-0.02%
2018/01/23	1	30.60	1	30.65	30.65	0	11,045	0.00%
2018/01/18	1	30.60	2	30.30	30.30	-1	11,552	-0.01%
2018/01/17	5	30.80	0	0.00	30.60	5	11,573	0.04%
2018/01/16	2	31.00	0	0.00	30.95	2	11,591	0.02%
2018/01/15	1	31.00	1	31.05	31.00	0	11,592	0.00%
2018/01/12	0	0.00	3	30.67	30.65	-3	11,600	-0.03%
2018/01/11	3	29.88	2.1	30.05	29.90	0.9	11,760	0.01%
2018/01/10	6	30.37	0	0.00	30.20	6	11,766	0.05%
2018/01/09	0	0.00	2	31.40	31.30	-2	11,798	-0.02%
2018/01/08	5	31.21	0	0.00	31.00	5	11,802	0.04%
2018/01/05	0	0.00	4	32.50	32.30	-4	11,729	-0.03%
2018/01/04	6	32.18	3	32.20	32.20	3	11,692	0.03%
2018/01/03	9	33.13	4	33.63	32.55	5	11,661	0.04%
2018/01/02	33	32.70	3	32.72	33.50	30	11,490	0.26%