奇鋐 (3017)-台新-中壢券商分點個股進出

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
660
漲跌
▼25
漲幅
-3.65%
成交量
24,284張
產業
上市電腦週邊類股
1350人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/06/05	15.6	692.24	11	706.45	685.00	4.6	16,966	0.03%
2024/06/04	16	725.63	14	728.76	721.00	2	17,070	0.01%
2024/06/03	20.3	750.82	19.1	743.79	736.00	1.2	17,277	0.01%
2024/05/31	15	769.67	12.1	773.28	769.00	2.9	17,343	0.02%
2024/05/30	9.2	794.09	9.1	793.52	781.00	0.1	16,912	0.00%
2024/05/29	9	806.90	9	808.56	811.00	0	16,902	0.00%
2024/05/28	8	770.50	7.1	769.79	783.00	0.9	16,938	0.01%
2024/05/27	2.3	736.65	4.1	737.67	738.00	-1.8	16,984	-0.01%
2024/05/24	9	704.11	8	703.36	706.00	1	16,980	0.01%
2024/05/23	7.1	703.97	14.1	715.77	708.00	-7	16,910	-0.04%
2024/05/22	0.1	658.67	1.1	651.07	660.00	-0.9	16,711	-0.01%
2024/05/21	5	645.80	5	648.20	650.00	0	16,800	0.00%
2024/05/20	12	646.75	7.1	649.21	638.00	5	16,830	0.03%
2024/05/17	2	657.00	4	657.99	660.00	-2	16,839	-0.01%
2024/05/16	11.1	662.83	5.1	656.62	651.00	5.9	16,884	0.04%
2024/05/15	8.1	659.48	9	649.56	644.00	-0.9	16,784	-0.01%
2024/05/14	8	638.13	11	627.55	645.00	-3	16,719	-0.02%
2024/05/13	14	645.12	13	631.23	626.00	1	16,823	0.01%
2024/05/10	4	639.00	4	642.00	638.00	0	16,855	0.00%
2024/05/09	7	657.57	28	654.50	654.00	-21	17,255	-0.12%
2024/05/08	7	667.14	6	670.00	663.00	1	17,262	0.01%
2024/05/07	14.1	669.80	13.1	663.81	674.00	1	17,568	0.01%
2024/05/06	11.1	675.97	10.1	671.75	662.00	1	17,471	0.01%
2024/05/03	5	661.40	6	658.33	662.00	-1	17,273	-0.01%
2024/05/02	24.1	654.68	30	655.37	656.00	-5.9	17,248	-0.03%
2024/04/30	5	653.00	11	651.55	654.00	-6	17,183	-0.03%
2024/04/29	9	635.46	6	638.17	626.00	3	17,187	0.02%
2024/04/26	36	650.06	14.3	653.00	642.00	21.7	17,374	0.12%
2024/04/25	7	636.43	4.1	621.62	620.00	2.9	17,079	0.02%
2024/04/24	1	614.00	8.6	629.92	634.00	-7.6	16,953	-0.05%
2024/04/23	10.4	581.47	11	580.92	577.00	-0.7	17,056	0.00%
2024/04/22	13.4	590.44	28	585.57	567.00	-14.6	16,992	-0.09%
2024/04/19	30.1	639.05	72.4	636.61	630.00	-42.3	16,950	-0.25%
2024/04/18	79.1	670.16	18	673.94	680.00	61.1	16,936	0.36%
2024/04/17	5	624.02	8.1	631.71	638.00	-3.1	16,835	-0.02%
2024/04/16	9.3	608.46	55.1	592.58	606.00	-45.8	16,828	-0.27%
2024/04/15	7	627.43	6.1	624.85	616.00	0.9	16,832	0.01%
2024/04/12	11.1	610.68	11	614.91	628.00	0.1	16,897	0.00%
2024/04/11	53	586.66	15.1	575.22	584.00	37.9	16,653	0.23%
2024/04/10	12	571.58	1	562.00	555.00	11	16,608	0.07%
2024/04/09	3.1	576.83	5.1	580.73	577.00	-2	16,586	-0.01%
2024/04/08	12.1	575.96	27.8	581.19	570.00	-15.7	16,528	-0.10%
2024/04/03	10	550.00	5	554.00	546.00	5	16,589	0.03%
2024/04/02	11.1	541.78	16.1	537.44	533.00	-5	16,497	-0.03%
2024/04/01	6	550.33	18.1	559.54	554.00	-12.1	16,476	-0.07%
2024/03/29	20	547.30	14	549.86	546.00	6	16,382	0.04%
2024/03/28	4.1	533.89	4.1	535.02	542.00	0	16,272	0.00%
2024/03/27	7.5	537.27	4	541.75	534.00	3.5	16,176	0.02%
2024/03/26	7.4	557.00	3	559.00	541.00	4.4	16,093	0.03%
2024/03/25	6.1	583.51	2	587.00	583.00	4.1	15,929	0.03%
2024/03/22	3	591.00	3	587.67	589.00	0	15,868	0.00%
2024/03/21	7.1	585.45	8	586.38	585.00	-0.9	15,767	-0.01%
2024/03/20	9.2	573.22	5.2	572.65	567.00	4	15,677	0.03%
2024/03/19	13	604.38	12.1	589.59	569.00	0.9	15,465	0.01%
2024/03/18	9.1	619.11	11.1	617.05	623.00	-2.1	15,226	-0.01%
2024/03/15	7.1	580.29	11.1	576.80	599.00	-3.9	15,013	-0.03%
2024/03/14	9.2	562.62	0	0.00	556.00	9.2	14,674	0.06%
2024/03/13	17	646.29	12	631.92	617.00	5	14,414	0.03%
2024/03/12	16	616.81	19.1	630.09	643.00	-3.1	13,964	-0.02%
2024/03/11	17	598.24	17	594.65	585.00	0	13,651	0.00%
2024/03/08	11	588.63	5	595.40	574.00	6	13,426	0.04%
2024/03/07	10.1	628.83	10	599.10	599.00	0.1	13,269	0.00%
2024/03/06	9.1	603.65	8	613.88	630.00	1.1	12,946	0.01%
2024/03/05	2.2	574.62	2	571.50	585.00	0.2	12,713	0.00%
2024/03/04	4	558.00	13	555.69	554.00	-9	12,560	-0.07%
2024/03/01	14	544.79	11	536.64	539.00	3	12,472	0.02%
2024/02/29	6	515.50	7	530.14	532.00	-1	12,399	-0.01%
2024/02/27	11	506.41	4.1	510.27	508.00	6.9	12,167	0.06%
2024/02/26	2	497.50	2	499.25	500.00	0	12,143	0.00%
2024/02/23	4	510.63	4.1	499.27	498.50	-0.1	12,107	0.00%
2024/02/22	3	520.67	3	525.33	520.00	0	12,045	0.00%
2024/02/21	4.1	494.11	3	489.83	495.00	1.1	12,019	0.01%
2024/02/20	2	478.96	2	476.00	483.00	0	11,975	0.00%
2024/02/19	1.1	515.69	1	496.00	486.00	0.1	11,954	0.00%
2024/02/16	6	509.83	3	533.33	510.00	3	12,023	0.02%
2024/02/15	9	528.67	10	529.20	534.00	-1	12,017	-0.01%
2024/02/05	15	484.50	12	487.83	485.50	3	11,947	0.03%
2024/02/02	16	478.13	13	477.27	478.00	3	11,799	0.03%
2024/02/01	8	444.44	9	450.44	457.50	-1	11,601	-0.01%
2024/01/31	4	424.25	3.2	425.10	425.50	0.9	11,272	0.01%
2024/01/30	4	414.25	12.2	420.94	429.50	-8.2	11,110	-0.07%
2024/01/26	2	380.75	2	383.26	386.00	0	10,868	0.00%
2024/01/25	3	390.51	4	388.68	389.50	-1	10,898	-0.01%
2024/01/24	2	387.00	6	386.42	387.50	-4	10,774	-0.04%
2024/01/23	4	386.75	3.5	381.36	386.50	0.5	10,805	0.00%
2024/01/22	5.5	370.32	12.1	376.90	380.50	-6.6	10,603	-0.06%
2024/01/19	1	343.50	1	346.50	346.00	0	10,366	0.00%
2024/01/18	5	341.29	6	339.25	334.50	-1	10,347	-0.01%
2024/01/17	9	348.33	6.1	350.97	343.50	2.9	10,285	0.03%
2024/01/16	3	337.67	3	339.33	343.00	0	10,244	0.00%
2024/01/15	5	338.80	4	340.50	334.00	1	10,224	0.01%
2024/01/12	3	351.33	4	351.13	350.00	-1	10,164	-0.01%
2024/01/11	1	331.50	5.1	339.00	346.50	-4.1	9,909	-0.04%
2024/01/10	1	321.50	3.1	321.54	329.00	-2.1	9,844	-0.02%
2024/01/09	5.2	310.34	17	313.65	315.00	-11.9	9,708	-0.12%
2024/01/08	14	309.68	7	305.07	301.50	7	9,633	0.07%
2024/01/05	7	320.86	9	321.50	323.50	-2	9,475	-0.02%
2024/01/04	3	319.33	1	319.00	319.00	2	9,564	0.02%
2024/01/03	3	331.00	4	328.25	329.00	-1	9,628	-0.01%
2024/01/02	6	331.17	2	331.25	329.50	4	9,615	0.04%
2023/12/29	8	330.44	19.9	332.64	336.50	-11.9	9,631	-0.12%
2023/12/28	6	325.17	3	319.17	318.00	3	9,477	0.03%
2023/12/27	0	0.00	4.1	326.39	324.50	-4.1	9,478	-0.04%
2023/12/26	1	306.50	1	305.00	311.00	0	9,542	0.00%
2023/12/25	2	309.00	4	309.38	309.50	-2	9,822	-0.02%
2023/12/22	3.1	305.61	4	306.88	307.00	-0.9	9,954	-0.01%
2023/12/21	4	295.88	1	299.50	301.50	3	10,189	0.03%
2023/12/20	1.3	301.23	1	305.50	299.50	0.3	10,278	0.00%
2023/12/18	0	0.00	1	295.50	299.50	-1	10,603	-0.01%
2023/12/15	11.3	300.89	1	299.00	298.00	10.3	10,803	0.09%
2023/12/14	0	0.00	8.1	307.44	306.00	-8.1	10,986	-0.07%
2023/12/13	7.1	304.98	3	306.00	300.50	4.1	11,067	0.04%
2023/12/12	7	307.71	4	307.50	306.50	3	11,063	0.03%
2023/12/11	0	0.00	2	307.50	308.00	-2	11,153	-0.02%
2023/12/08	7	305.00	2	305.25	304.50	5	11,191	0.04%
2023/12/07	4	299.38	6.1	301.74	301.50	-2.1	11,204	-0.02%
2023/12/06	6.5	298.12	19	298.00	296.50	-12.5	11,269	-0.11%
2023/12/05	10	283.40	6.1	283.66	286.00	3.9	11,267	0.03%
2023/12/04	11.3	293.20	3	290.17	290.50	8.3	11,225	0.07%
2023/12/01	6	302.83	1	303.00	302.50	5	11,216	0.04%
2023/11/29	2	302.75	1	304.50	301.00	1	11,179	0.01%
2023/11/28	3.1	298.39	3	300.33	300.50	0.1	11,199	0.00%
2023/11/27	3	304.17	0	0.00	298.00	3	11,295	0.03%
2023/11/24	2	322.25	4	323.25	322.50	-2	11,225	-0.02%
2023/11/22	2	326.00	6.1	327.80	327.00	-4.1	11,240	-0.04%
2023/11/21	4	329.50	3.2	328.73	327.00	0.9	11,394	0.01%
2023/11/20	6	326.92	5	329.50	329.50	1	11,601	0.01%
2023/11/17	0	0.00	2	318.25	318.00	-2	11,533	-0.02%
2023/11/16	9	314.78	9	316.00	316.00	0	11,591	0.00%
2023/11/15	5.3	326.71	3.1	325.17	313.50	2.2	11,587	0.02%
2023/11/14	2.1	326.05	2	326.75	325.00	0.1	11,556	0.00%
2023/11/13	1	318.00	15	313.87	318.50	-14	11,586	-0.12%
2023/11/10	6	315.17	2	315.75	314.50	4	11,647	0.03%
2023/11/09	2	319.00	2	317.00	316.50	0	11,745	0.00%
2023/11/08	6	316.75	6.1	316.07	313.00	-0.1	11,836	0.00%
2023/11/07	16	310.34	5	313.40	311.00	11	11,949	0.09%
2023/11/06	3.1	308.44	5	311.40	315.00	-1.9	12,182	-0.02%
2023/11/03	4	301.25	5	298.60	297.00	-1	12,505	-0.01%
2023/11/02	1	296.00	1	299.00	299.50	0	12,747	0.00%
2023/11/01	1	280.00	2	286.50	285.50	-1	13,055	-0.01%
2023/10/31	1	294.50	4	288.63	283.50	-3	13,293	-0.02%
2023/10/30	3	303.00	4	301.63	298.50	-1	13,521	-0.01%
2023/10/27	10	299.60	9	302.83	296.50	1	13,680	0.01%
2023/10/26	6	307.00	5	305.10	301.50	1	13,925	0.01%
2023/10/25	5	316.20	2	316.00	313.00	3	14,064	0.02%
2023/10/24	5	309.10	6	312.33	318.00	-1	14,224	-0.01%
2023/10/23	10	304.10	8.3	303.24	297.00	1.7	14,195	0.01%
2023/10/20	3	298.67	3	301.33	308.50	0	14,432	0.00%
2023/10/19	1	290.00	1	296.00	299.00	0	14,621	0.00%
2023/10/18	5.4	297.31	4	307.38	294.00	1.4	14,918	0.01%
2023/10/17	6	325.75	5	322.40	319.50	1	15,011	0.01%
2023/10/16	5.1	330.56	5	331.30	325.50	0.1	15,049	0.00%
2023/10/13	2	338.25	2	337.50	337.00	0	15,194	0.00%
2023/10/12	1	350.50	7.1	342.67	342.00	-6.1	15,286	-0.04%
2023/10/11	5.1	348.47	11.1	344.62	336.50	-6	15,413	-0.04%
2023/10/06	3	348.17	3	347.67	348.50	0	15,690	0.00%
2023/10/05	4	347.50	9	347.72	344.00	-5	15,923	-0.03%
2023/10/04	7	334.29	3	335.83	345.00	4	15,976	0.03%
2023/10/03	4.1	344.93	1	343.00	340.00	3.1	15,965	0.02%
2023/10/02	11	343.86	3	346.17	342.50	8	16,091	0.05%
2023/09/28	16	337.00	15	336.33	341.00	1	16,017	0.01%
2023/09/27	4	312.38	3	315.17	321.00	1	15,898	0.01%
2023/09/26	9	314.56	31.1	317.21	313.50	-22.1	15,995	-0.14%
2023/09/25	1	301.00	0	0.00	297.00	1	16,091	0.01%
2023/09/22	7	290.36	4.1	296.20	297.50	2.9	16,369	0.02%
2023/09/21	0	0.00	0.1	272.50	280.00	-0.1	16,169	0.00%
2023/09/20	2.1	284.24	2	285.25	281.00	0.1	16,119	0.00%
2023/09/19	11	285.32	6	284.33	278.00	5	16,033	0.03%
2023/09/18	5	300.60	2	295.75	293.50	3	15,942	0.02%
2023/09/15	1	317.00	0	0.00	320.00	1	15,953	0.01%
2023/09/14	3	316.17	2	318.00	318.00	1	16,122	0.01%
2023/09/13	0	0.00	2	295.50	304.00	-2	16,333	-0.01%
2023/09/12	1	309.00	2	306.75	306.00	-1	16,622	-0.01%
2023/09/11	2.1	310.52	0	0.00	311.50	2.1	16,910	0.01%
2023/09/08	4	339.63	2.1	341.50	337.00	2	16,934	0.01%
2023/09/07	4	339.25	4	339.88	342.00	0	17,183	0.00%
2023/09/06	7	341.57	6	342.25	343.50	1	17,207	0.01%
2023/09/05	10	326.00	0	0.00	330.50	10	17,309	0.06%
2023/09/04	2	327.00	2	328.50	328.50	0	17,401	0.00%
2023/09/01	1	334.00	2	331.75	329.00	-1	17,523	-0.01%
2023/08/31	2.1	329.67	1	325.50	334.50	1.1	17,651	0.01%
2023/08/30	7.4	341.15	7	341.00	335.50	0.4	17,734	0.00%
2023/08/29	4	344.63	3	339.33	335.00	1	17,933	0.01%
2023/08/28	2	341.50	1	344.00	338.50	1	18,015	0.01%
2023/08/25	7.3	359.06	2	358.00	354.00	5.3	18,063	0.03%
2023/08/24	9	382.44	11.4	386.63	387.00	-2.4	17,950	-0.01%
2023/08/23	4	363.00	4.2	359.02	356.00	-0.2	17,909	0.00%
2023/08/22	1	363.50	4.1	352.76	350.50	-3.1	18,218	-0.02%
2023/08/21	7.1	358.71	3.3	354.47	353.50	3.8	18,518	0.02%
2023/08/18	3.1	346.17	0.1	366.00	352.00	2.9	18,472	0.02%
2023/08/17	6.1	354.15	23	359.13	363.00	-16.9	18,342	-0.09%
2023/08/16	1.2	346.16	1	348.00	350.00	0.2	18,270	0.00%
2023/08/15	0	0.00	0.3	342.69	343.50	-0.3	18,323	0.00%
2023/08/14	5	320.79	5	319.20	319.00	0	18,425	0.00%
2023/08/11	10	317.90	11	317.41	321.00	-1	18,409	-0.01%
2023/08/10	3.3	324.46	2	324.25	314.50	1.3	18,368	0.01%
2023/08/09	10.5	360.74	7	358.21	349.00	3.5	18,241	0.02%
2023/08/08	9	356.83	13.3	357.48	358.00	-4.3	17,976	-0.02%
2023/08/07	27.2	350.90	26.1	351.57	349.50	1.1	17,883	0.01%
2023/08/04	7	327.00	8	331.25	338.00	-1	17,657	-0.01%
2023/08/02	19	316.63	16.2	322.11	315.50	2.8	17,537	0.02%
2023/08/01	13	323.92	9	324.83	328.00	4	17,424	0.02%
2023/07/31	21	343.14	13	339.00	322.00	8	17,773	0.05%
2023/07/28	10	349.00	9.1	350.61	352.00	1	17,986	0.01%
2023/07/27	13	354.88	12.1	351.60	340.00	1	17,903	0.01%
2023/07/26	2.1	343.21	2	345.48	343.50	0.1	17,910	0.00%
2023/07/25	16	352.59	15	351.87	340.50	1	17,963	0.01%
2023/07/24	13	348.54	11	345.36	344.00	2	17,926	0.01%
2023/07/21	11.3	319.19	11	324.05	339.00	0.3	17,679	0.00%
2023/07/20	11	306.64	28	307.64	308.50	-17	17,321	-0.10%
2023/07/19	0	0.00	5	295.00	291.50	-5	17,096	-0.03%
2023/07/18	7.1	292.00	7	287.50	293.00	0.1	17,121	0.00%
2023/07/17	13	284.23	6	283.50	285.00	7	17,009	0.04%
2023/07/14	14	295.29	10	294.65	293.50	4	16,859	0.02%
2023/07/13	17	297.15	13.2	299.78	288.00	3.8	16,774	0.02%
2023/07/12	9.2	288.91	8	287.25	287.50	1.2	16,420	0.01%
2023/07/11	4	282.25	12	282.00	283.50	-8	16,252	-0.05%
2023/07/10	0	0.00	0.1	275.00	273.00	-0.1	16,127	0.00%
2023/07/07	3.1	276.84	3	269.83	270.00	0.1	16,187	0.00%
2023/07/06	8	274.56	3	277.00	273.50	5	16,032	0.03%
2023/07/05	12	280.21	4	280.38	280.50	8	15,958	0.05%
2023/07/04	3	287.17	24	286.27	292.00	-21	15,805	-0.13%
2023/07/03	17.2	287.11	18	289.83	293.00	-0.8	15,627	-0.01%
2023/06/30	24	267.92	14	259.54	271.00	10	15,257	0.07%
2023/06/29	2	247.00	2	246.50	246.50	0	14,969	0.00%
2023/06/28	0	0.00	1	245.00	241.50	-1	15,263	-0.01%
2023/06/27	6	244.08	0	0.00	235.00	6	15,506	0.04%
2023/06/26	1	243.50	1	246.00	250.00	0	15,806	0.00%
2023/06/21	5.1	252.60	4	249.50	249.50	1.1	15,760	0.01%
2023/06/20	6.4	252.80	0	0.00	252.00	6.4	16,021	0.04%
2023/06/19	7.2	255.54	7.2	253.22	254.50	0.1	16,419	0.00%
2023/06/16	9.4	245.53	7.2	242.99	247.00	2.2	16,302	0.01%
2023/06/15	13	231.19	13	235.31	237.00	0	16,089	0.00%
2023/06/14	4	221.88	5	221.00	224.00	-1	15,750	-0.01%
2023/06/13	11	214.95	11	218.05	219.50	0	15,654	0.00%
2023/06/12	9	205.33	8	205.50	205.50	1	15,370	0.01%
2023/06/09	8	208.06	7	209.36	209.50	1	15,293	0.01%
2023/06/08	0	0.00	1	200.00	200.50	-1	15,073	-0.01%
2023/06/07	5	205.70	15.5	207.65	208.00	-10.5	14,973	-0.07%
2023/06/06	5	202.40	4	203.50	203.50	1	14,812	0.01%
2023/06/05	11.2	197.71	11	199.18	200.00	0.2	14,614	0.00%
2023/06/02	25	204.24	15	205.57	202.00	10	14,364	0.07%
2023/06/01	4	199.13	9	204.11	207.00	-5	14,049	-0.04%
2023/05/31	6.1	196.86	0	0.00	197.50	6.1	13,851	0.04%
2023/05/30	5	202.10	5	201.00	201.50	0	13,707	0.00%
2023/05/29	13.6	208.76	12	207.21	206.00	1.6	13,717	0.01%
2023/05/26	18	200.94	21	203.43	208.00	-3	13,795	-0.02%
2023/05/25	10	196.85	23	197.41	197.50	-13	13,401	-0.10%
2023/05/24	3	185.33	2	185.50	187.00	1	12,993	0.01%
2023/05/23	28	182.64	27	181.78	182.50	1	12,930	0.01%
2023/05/22	8	182.19	1	182.50	182.50	7	12,861	0.05%
2023/05/19	12	183.67	11	184.68	184.00	1	12,758	0.01%
2023/05/18	14	182.32	15	183.20	186.00	-1	12,576	-0.01%
2023/05/17	3	177.00	1	178.00	178.00	2	12,319	0.02%
2023/05/16	9	173.89	10.3	175.25	175.50	-1.3	12,170	-0.01%
2023/05/15	7.3	171.77	7	172.71	171.00	0.3	11,977	0.00%
2023/05/12	2	174.75	1.2	176.48	177.50	0.9	11,896	0.01%
2023/05/11	2	177.50	3	177.33	174.50	-1	11,760	-0.01%
2023/05/10	16	178.94	16	179.44	178.50	0	11,609	0.00%
2023/05/09	8	181.50	9	182.61	183.00	-1	11,432	-0.01%
2023/05/08	9	182.33	23	181.50	181.50	-14	11,312	-0.12%
2023/05/05	10	177.90	10	179.35	181.00	0	11,073	0.00%
2023/05/04	9	172.56	7	172.43	175.50	2	10,617	0.02%
2023/05/03	2	166.50	3	164.67	163.00	-1	10,134	-0.01%
2023/05/02	3.2	159.74	5.1	162.67	166.00	-1.9	10,026	-0.02%
2023/04/28	6.1	153.95	9	154.61	157.50	-2.9	9,717	-0.03%
2023/04/27	2	152.50	2.3	151.41	153.50	-0.3	9,459	0.00%
2023/04/26	3	145.00	1.1	142.68	146.00	1.9	9,136	0.02%
2023/04/24	2	145.75	0.2	144.50	144.00	1.8	8,916	0.02%
2023/04/21	0	0.00	1.1	141.23	143.00	-1.1	8,814	-0.01%
2023/04/20	3.1	147.48	44.2	146.42	147.50	-41.1	8,651	-0.48%
2023/04/18	4	153.00	4	152.00	152.50	0	8,516	0.00%
2023/04/17	19	156.21	3	156.67	156.00	16	8,347	0.19%
2023/04/14	1	153.00	1	154.50	153.00	0	8,208	0.00%
2023/04/13	1.1	149.91	0	0.00	149.50	1.1	8,043	0.01%
2023/04/12	4	154.75	6.2	155.32	154.50	-2.2	7,957	-0.03%
2023/04/11	0	0.00	1	150.50	149.50	-1	7,732	-0.01%
2023/04/10	7.4	145.87	9	147.89	148.50	-1.6	7,604	-0.02%
2023/04/06	3	143.50	2	142.25	142.00	1	7,388	0.01%
2023/03/31	0	0.00	1	141.00	141.00	-1	7,282	-0.01%
2023/03/30	6	142.50	3	142.00	142.00	3	7,269	0.04%
2023/03/29	9	144.39	8.1	142.66	142.50	0.9	7,205	0.01%
2023/03/28	4	144.50	5.1	141.60	142.00	-1.1	6,912	-0.02%
2023/03/27	4.2	147.04	5	147.50	148.50	-0.9	6,662	-0.01%
2023/03/24	2	137.50	4	139.50	142.50	-2	6,298	-0.03%
2023/03/23	8	139.38	6	138.50	138.50	2	6,175	0.03%
2023/03/22	20	131.98	20	133.68	136.50	0	5,757	0.00%
2023/03/21	3	122.67	22	121.84	126.50	-19	5,149	-0.37%
2023/03/20	4	121.50	4	120.38	119.00	0	4,971	0.00%
2023/03/16	1	117.00	1	115.00	115.00	0	4,838	0.00%
2023/03/15	0	0.00	3	115.33	114.50	-3	5,047	-0.06%
2023/03/14	4	110.38	0	0.00	109.50	4	5,272	0.08%
2023/03/13	7	112.64	0	0.00	112.50	7	5,747	0.12%
2023/03/10	0	0.00	1	114.50	113.50	-1	5,772	-0.02%
2023/03/06	5	119.50	1	120.00	119.50	4	5,804	0.07%
2023/03/03	6	118.92	1	120.00	118.50	5	5,809	0.09%
2023/02/24	5	123.80	6	122.25	120.50	-1	6,042	-0.02%
2023/02/22	0	0.00	0.2	113.50	115.00	-0.2	5,678	0.00%
2023/02/21	0	0.00	1	114.00	115.00	-1	5,652	-0.02%
2023/02/20	0.2	115.00	0	0.00	114.50	0.2	5,686	0.00%
2023/02/17	0	0.00	1	117.00	114.50	-1	5,774	-0.02%
2023/02/16	0	0.00	1	117.50	117.50	-1	5,924	-0.02%
2023/02/14	2	117.00	4	117.00	115.50	-2	5,955	-0.03%
2023/02/13	1	116.50	4	116.25	117.50	-3	5,961	-0.05%
2023/02/10	0	0.00	1	118.00	115.50	-1	5,934	-0.02%
2023/02/09	1	116.50	0	0.00	116.00	1	5,894	0.02%
2023/02/08	2	115.25	0	0.00	115.00	2	5,839	0.03%
2023/02/07	2	109.50	0	0.00	110.50	2	5,763	0.03%
2023/02/06	7	108.29	5	111.10	111.50	2	5,778	0.03%
2023/02/03	2	112.50	7	112.50	112.00	-5	5,698	-0.09%
2023/02/02	0	0.00	5	111.50	112.00	-5	5,683	-0.09%
2023/02/01	7	105.36	4	105.88	107.50	3	5,661	0.05%
2023/01/31	7	107.00	2	106.00	106.00	5	5,633	0.09%
2023/01/09	0	0.00	3	110.50	110.50	-3	6,199	-0.05%
2023/01/06	1	106.00	1	107.50	107.50	0	6,241	0.00%
2023/01/05	5	109.60	1	111.00	108.50	4	6,307	0.06%
2022/12/30	1	112.00	7	111.86	112.00	-6	6,705	-0.09%
2022/12/29	1	109.00	0.1	109.00	110.00	0.9	6,950	0.01%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/22	0	0.00	1	112.00	113.00	-1	7,479	-0.01%
2022/12/21	4	109.63	2	109.75	109.00	2	7,492	0.03%
2022/12/20	1	111.00	2	112.50	111.50	-1	7,465	-0.01%
2022/12/19	3	112.00	1	112.00	112.00	2	7,423	0.03%
2022/12/16	2	116.00	2	115.00	115.00	0	7,354	0.00%
2022/12/14	1	115.50	1	116.00	116.00	0	7,307	0.00%
2022/12/13	0	0.00	6	115.00	114.00	-6	7,378	-0.08%
2022/12/12	2	114.50	2	116.00	114.50	0	7,364	0.00%
2022/12/09	3	114.00	0	0.00	115.50	3	7,331	0.04%
2022/12/08	4	112.00	2	112.50	113.50	2	7,301	0.03%
2022/12/07	7.5	116.67	1	116.50	112.50	6.5	7,291	0.09%
2022/12/06	7	126.00	5	125.60	124.00	2	7,067	0.03%
2022/12/05	0.5	120.00	13	125.15	127.00	-12.5	6,830	-0.18%
2022/12/02	0	0.00	1	116.00	115.50	-1	6,412	-0.02%
2022/11/30	3	113.00	1	114.00	113.00	2	6,380	0.03%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/24	1	109.00	3	110.33	111.00	-2	6,331	-0.03%
2022/11/23	0	0.00	4	110.00	110.00	-4	6,288	-0.06%
2022/11/22	4	107.38	2	107.25	106.00	2	6,203	0.03%
2022/11/21	6	102.75	6	103.00	104.00	0	6,102	0.00%
2022/11/18	8	104.13	6	102.58	102.00	2	6,164	0.03%
2022/11/17	0	0.00	1	102.00	103.00	-1	6,154	-0.02%
2022/11/15	5	102.10	3	101.67	102.00	2	6,109	0.03%
2022/11/14	5	106.20	4	105.50	104.50	1	6,180	0.02%
2022/11/11	10	110.75	12	110.58	110.00	-2	6,032	-0.03%
2022/11/10	1	105.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	0	0.00	1	110.00	108.00	-1	6,009	-0.02%
2022/11/07	1	107.50	5	108.00	107.50	-4	6,090	-0.07%
2022/11/04	2	105.50	0	0.00	106.00	2	6,176	0.03%
2022/11/03	0	0.00	1	106.50	106.50	-1	6,505	-0.02%
2022/11/02	2	104.50	0	0.00	104.00	2	6,677	0.03%
2022/10/31	0	0.00	6	103.50	102.00	-6	7,005	-0.09%
2022/10/28	0	0.00	4	102.63	101.00	-4	7,098	-0.06%
2022/10/27	2	97.85	4	98.55	99.90	-2	7,025	-0.03%
2022/10/25	4	94.40	1	92.60	94.50	3	7,021	0.04%
2022/10/21	1	97.20	1	95.90	95.40	0	7,232	0.00%
2022/10/20	1	98.00	0	0.00	98.80	1	7,298	0.01%
2022/10/18	2	103.50	2	104.50	101.50	0	7,728	0.00%
2022/10/17	8	100.99	0	0.00	101.50	8	7,676	0.10%
2022/10/14	3	106.50	3	107.00	105.00	0	7,668	0.00%
2022/10/13	4	105.38	4	106.25	103.50	0	7,679	0.00%
2022/10/12	16	102.38	20	106.98	107.00	-4	7,677	-0.05%
2022/10/11	7	105.14	0	0.00	104.00	7	7,667	0.09%
2022/10/07	8	112.88	1	110.50	110.50	7	7,651	0.09%
2022/10/06	12	116.58	7	116.14	116.00	5	7,630	0.07%
2022/10/05	1	120.50	15	120.27	119.50	-14	7,570	-0.18%
2022/10/04	1	111.00	6	112.58	114.00	-5	7,428	-0.07%
2022/10/03	2	107.50	1	108.50	108.00	1	7,618	0.01%
2022/09/30	2	107.00	0	0.00	111.50	2	7,715	0.03%
2022/09/29	1	108.00	0.2	109.00	108.00	0.8	7,874	0.01%
2022/09/28	3	111.83	1	109.50	109.00	2	7,978	0.03%
2022/09/27	3.2	114.26	3	114.50	116.00	0.2	7,948	0.00%
2022/09/26	4	112.63	1.2	111.07	111.00	2.8	8,022	0.04%
2022/09/23	0.2	116.00	0	0.00	115.50	0.2	8,156	0.00%
2022/09/21	0	0.00	0.1	116.00	116.00	-0.1	8,174	0.00%
2022/09/20	1	115.50	2	116.00	117.00	-1	8,159	-0.01%
2022/09/15	1.1	113.50	1	113.50	113.50	0.1	8,205	0.00%
2022/09/14	1	113.50	2	113.00	113.50	-1	8,289	-0.01%
2022/09/13	6	113.50	5	113.80	113.00	1	8,435	0.01%
2022/09/12	3	112.67	9	111.56	112.00	-6	8,485	-0.07%
2022/09/08	10	107.20	8	107.31	107.50	2	8,486	0.02%
2022/09/07	1	106.00	1	104.50	105.50	0	8,494	0.00%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/09/01	4	105.63	0	0.00	105.50	4	8,692	0.05%
2022/08/31	2	108.50	0	0.00	108.50	2	8,743	0.02%
2022/08/30	3	108.33	1	107.50	107.50	2	8,780	0.02%
2022/08/29	2	107.75	1.1	108.46	108.00	0.9	8,954	0.01%
2022/08/26	0	0.00	1	113.00	113.00	-1	8,986	-0.01%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/23	0.1	118.00	0	0.00	117.50	0.1	9,067	0.00%
2022/08/19	9	120.06	2	119.25	117.00	7	9,415	0.07%
2022/08/16	2	118.00	0	0.00	119.00	2	10,639	0.02%
2022/08/12	2	113.50	6	115.92	117.50	-4	10,695	-0.04%
2022/08/11	1	113.50	0	0.00	114.50	1	10,707	0.01%
2022/08/10	6	114.00	3	112.50	112.50	3	10,693	0.03%
2022/08/09	3	119.83	3	119.50	119.00	0	10,339	0.00%
2022/08/08	14	117.93	13	113.88	118.00	1	10,169	0.01%
2022/08/04	1	113.50	0	0.00	113.00	1	9,857	0.01%
2022/08/03	0	0.00	2	114.50	115.00	-2	9,804	-0.02%
2022/08/02	0	0.00	1	113.50	115.00	-1	9,884	-0.01%
2022/08/01	0	0.00	2	115.50	115.50	-2	9,904	-0.02%
2022/07/29	3	118.50	6	118.25	118.00	-3	9,828	-0.03%
2022/07/28	8	117.38	6	116.42	117.00	2	9,825	0.02%
2022/07/27	2	114.75	3.3	115.45	116.00	-1.3	9,627	-0.01%
2022/07/26	2	113.00	2	114.00	114.00	0	9,545	0.00%
2022/07/25	9	110.67	12	108.54	112.50	-3	9,366	-0.03%
2022/07/22	2	104.00	1	105.50	104.50	1	9,081	0.01%
2022/07/21	6	103.83	6	105.42	105.50	0	9,142	0.00%
2022/07/20	3	107.50	3	104.00	105.00	0	9,118	0.00%
2022/07/15	1	102.00	1	100.50	101.00	0	9,329	0.00%
2022/07/14	6	100.42	12	99.92	101.00	-6	9,371	-0.06%
2022/07/13	18	98.37	22	99.23	96.80	-4	9,530	-0.04%
2022/07/12	5	96.32	3	95.87	96.00	2	9,385	0.02%
2022/07/11	1	97.20	6	97.58	98.40	-5	9,361	-0.05%
2022/07/08	8	92.93	8	93.94	96.10	0	9,174	0.00%
2022/07/07	0	0.00	1	87.30	87.40	-1	9,072	-0.01%
2022/07/06	11	83.96	1	84.40	82.60	10	8,964	0.11%
2022/07/05	1	85.00	8	85.63	87.20	-7	9,052	-0.08%
2022/07/04	4	85.98	12	85.84	85.30	-8	9,143	-0.09%
2022/07/01	1	88.10	1	88.90	86.90	0	9,169	0.00%
2022/06/30	7	93.24	2	93.60	93.10	5	9,079	0.06%
2022/06/29	5	96.60	0	0.00	97.10	5	9,182	0.05%
2022/06/28	7	99.09	2	100.75	98.60	5	9,461	0.05%
2022/06/27	1	99.30	0	0.00	99.90	1	10,427	0.01%
2022/06/24	3	94.23	3	95.33	95.40	0	10,640	0.00%
2022/06/23	2	92.80	2	94.15	93.90	0	10,989	0.00%
2022/06/22	1	96.60	1	97.50	92.60	0	11,371	0.00%
2022/06/21	6	97.35	10	96.79	98.10	-4	11,436	-0.03%
2022/06/20	4	101.38	4	99.73	98.00	0	11,817	0.00%
2022/06/17	3	104.17	3	103.67	103.00	0	12,397	0.00%
2022/06/16	8	108.31	9	107.06	103.50	-1	12,956	-0.01%
2022/06/15	2	107.75	0	0.00	106.00	2	13,337	0.01%
2022/06/14	2	107.25	3	107.50	108.00	-1	13,563	-0.01%
2022/06/13	3	104.00	2	104.00	106.00	1	13,810	0.01%
2022/06/10	4	104.50	3	104.50	105.00	1	14,157	0.01%
2022/06/09	1	105.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	2	107.50	2	107.50	107.50	0	14,810	0.00%
2022/06/07	14	106.46	19	107.21	108.00	-5	15,523	-0.03%
2022/06/06	1	110.00	1	112.50	111.00	0	15,767	0.00%
2022/06/02	1	112.50	0	0.00	112.00	1	16,055	0.01%
2022/06/01	4.1	112.85	3	114.17	112.50	1.1	16,225	0.01%
2022/05/31	5.2	113.44	5	113.00	113.00	0.2	16,439	0.00%
2022/05/30	4	114.50	5	114.30	114.50	-1	16,554	-0.01%
2022/05/27	57	116.42	59	113.94	113.50	-2	16,680	-0.01%
2022/05/26	22	117.68	10	118.45	117.00	12	16,551	0.07%
2022/05/25	15	114.60	23	115.28	118.00	-8	16,330	-0.05%
2022/05/24	22	113.09	20.2	112.28	109.00	1.8	16,110	0.01%
2022/05/23	4	111.00	5.1	112.44	112.00	-1.1	16,307	-0.01%
2022/05/20	3	110.17	1	112.50	109.50	2	16,605	0.01%
2022/05/19	2	106.25	3	108.67	111.00	-1	16,725	-0.01%
2022/05/18	10.1	109.00	10.2	108.74	109.00	-0.1	17,036	0.00%
2022/05/17	2	105.50	2	105.25	105.00	0	17,376	0.00%
2022/05/16	2	105.75	2	106.00	104.50	0	17,465	0.00%
2022/05/13	4	103.75	4	104.50	105.00	0	17,601	0.00%
2022/05/12	1	103.00	1	103.50	102.00	0	17,747	0.00%
2022/05/11	1	106.00	1	107.00	103.50	0	18,072	0.00%
2022/05/10	3	102.83	9	103.89	105.50	-6	18,149	-0.03%
2022/05/09	6.2	101.50	1	101.50	101.00	5.2	18,376	0.03%
2022/05/06	1	105.50	0	0.00	105.50	1	18,654	0.01%
2022/05/05	5	108.70	3	108.83	108.00	2	18,938	0.01%
2022/05/03	8	107.13	8	105.88	106.00	0	19,277	0.00%
2022/04/29	0	0.00	7	106.50	104.50	-7	19,729	-0.04%
2022/04/28	2	102.75	2	103.75	103.50	0	20,507	0.00%
2022/04/27	1	103.50	5	98.80	104.00	-4	21,072	-0.02%
2022/04/25	6	104.00	1	105.00	105.00	5	21,669	0.02%
2022/04/22	6	110.08	1	111.00	107.00	5	21,647	0.02%
2022/04/21	3	111.50	11	112.05	113.50	-8	21,616	-0.04%
2022/04/20	34	108.00	34	107.12	107.50	0	21,379	0.00%
2022/04/19	4	110.00	4	109.75	106.00	0	21,257	0.00%
2022/04/18	1	103.50	0.2	104.75	103.50	0.8	20,999	0.00%
2022/04/15	1.2	107.24	1	105.50	104.50	0.2	20,972	0.00%
2022/04/14	3	107.17	5	108.20	108.00	-2	20,931	-0.01%
2022/04/13	3	105.33	2.9	105.69	105.50	0.1	20,946	0.00%
2022/04/12	3	107.33	2	107.25	105.50	1	20,977	0.00%
2022/04/11	5.1	107.55	5	106.30	106.50	0.1	20,947	0.00%
2022/04/08	5	111.60	6	112.33	112.00	-1	20,789	0.00%
2022/04/07	4	113.75	4	115.50	111.00	0	20,651	0.00%
2022/04/06	6	112.92	1	114.50	113.00	5	20,526	0.02%
2022/04/01	3	114.33	0	0.00	114.50	3	20,440	0.01%
2022/03/31	44	117.48	51	118.07	116.50	-7	20,269	-0.03%
2022/03/30	30	119.60	39	122.14	117.00	-9	19,995	-0.05%
2022/03/29	29	119.74	39	116.97	116.50	-10	19,004	-0.05%
2022/03/28	2	117.25	10	117.85	119.00	-8	18,706	-0.04%
2022/03/25	5	113.90	7	114.07	117.00	-2	18,350	-0.01%
2022/03/24	35	113.36	24	112.13	111.50	11	17,934	0.06%
2022/03/23	48	117.69	84	116.61	115.00	-36	17,788	-0.20%
2022/03/22	80	116.24	32	116.66	118.00	48	17,269	0.28%
2022/03/21	10	110.90	10	111.25	112.50	0	16,587	0.00%
2022/03/18	20	109.03	12	108.96	110.00	8	15,987	0.05%
2022/03/17	2	107.00	2	106.00	106.50	0	15,551	0.00%
2022/03/16	23	106.74	14	105.86	106.00	9	15,400	0.06%
2022/03/15	9	111.89	2	115.00	106.00	7	15,788	0.04%
2022/03/14	19	121.82	27	119.52	117.00	-8	15,461	-0.05%
2022/03/11	32	121.72	33	121.70	122.50	-1	15,218	-0.01%
2022/03/10	24	120.40	31	118.53	119.50	-7	14,819	-0.05%
2022/03/09	10	110.25	13	112.54	116.00	-3	14,134	-0.02%
2022/03/08	15	106.03	12	106.33	105.50	3	13,742	0.02%
2022/03/07	7	106.50	2	108.00	105.50	5	13,508	0.04%
2022/03/04	20	115.53	23	113.74	113.00	-3	13,440	-0.02%
2022/03/03	3	112.83	4	114.13	112.00	-1	13,288	-0.01%
2022/03/02	6	112.08	3.1	109.44	108.50	2.9	13,178	0.02%
2022/03/01	4	111.00	5	110.90	111.00	-1	13,077	-0.01%
2022/02/25	15	112.77	27	111.67	110.00	-12	13,177	-0.09%
2022/02/24	5	113.60	7	113.57	113.00	-2	13,279	-0.02%
2022/02/23	34	115.24	42	114.68	114.50	-8	13,465	-0.06%
2022/02/22	20	110.63	10	110.70	110.00	10	13,330	0.08%
2022/02/21	4	112.50	4	110.63	110.00	0	13,121	0.00%
2022/02/18	2	112.75	2	112.00	114.00	0	12,934	0.00%
2022/02/17	9	109.33	12.1	110.76	112.50	-3.1	12,625	-0.02%
2022/02/16	5	104.70	7	103.36	103.00	-2	12,365	-0.02%
2022/02/15	3	106.00	2	103.00	103.00	1	12,811	0.01%
2022/02/14	6	106.00	15.1	106.93	105.50	-9.1	13,044	-0.07%
2022/02/11	45.1	107.05	45	106.97	106.00	0.1	13,289	0.00%
2022/02/10	22	105.02	10	104.30	104.00	12	13,683	0.09%
2022/02/09	15	102.53	16	103.50	106.00	-1	13,551	-0.01%
2022/02/08	10	99.56	16	100.11	101.50	-6	13,291	-0.05%
2022/02/07	39	95.05	19	93.65	95.40	20	12,990	0.15%
2022/01/26	10.1	92.29	15	91.62	92.80	-4.9	12,748	-0.04%
2022/01/25	32	93.98	30	93.81	92.30	2	12,853	0.02%
2022/01/24	98	96.22	93	97.05	95.00	5	12,721	0.04%
2022/01/21	48	99.75	49	99.55	99.20	-1	12,384	-0.01%
2022/01/20	32	95.46	47	96.91	98.00	-15	11,863	-0.13%
2022/01/19	36	94.48	58	94.21	95.70	-22	11,540	-0.19%
2022/01/18	10	90.46	3.3	90.80	91.20	6.8	11,474	0.06%
2022/01/17	0	0.00	3	88.43	89.20	-3	11,991	-0.03%
2022/01/14	1	82.80	0	0.00	83.90	1	13,041	0.01%
2022/01/13	0	0.00	2	86.30	86.10	-2	13,178	-0.02%
2022/01/12	1	87.20	0	0.00	87.00	1	13,220	0.01%
2022/01/11	2	87.30	0	0.00	86.90	2	13,280	0.02%
2022/01/10	0	0.00	3	87.80	87.40	-3	13,273	-0.02%
2022/01/07	1.3	88.56	1	86.70	86.30	0.3	13,285	0.00%
2022/01/06	0	0.00	2	87.80	89.50	-2	13,263	-0.02%
2022/01/05	1	89.80	5	89.92	90.20	-4	13,306	-0.03%
2022/01/04	6	89.58	3	89.47	88.80	3	13,290	0.02%
2022/01/03	15	89.41	1.1	89.09	89.00	13.9	13,260	0.10%
2021/12/29	0	0.00	2	88.85	88.70	-2	13,371	-0.01%
2021/12/27	0	0.00	2	87.75	87.50	-2	13,660	-0.01%
2021/12/24	4.1	88.24	5	88.12	87.70	-0.9	13,957	-0.01%
2021/12/23	2	87.75	1	87.00	87.00	1	14,098	0.01%
2021/12/22	0	0.00	2	87.10	87.10	-2	14,289	-0.01%
2021/12/21	2	86.00	2	85.65	86.00	0	14,801	0.00%
2021/12/20	4	86.23	3	85.10	85.10	1	15,089	0.01%
2021/12/17	2.1	88.26	0	0.00	86.90	2.1	15,701	0.01%
2021/12/16	2	87.95	1	89.30	89.20	1	16,278	0.01%
2021/12/15	2	86.70	2	86.20	86.70	0	16,645	0.00%
2021/12/14	9	87.56	8	87.26	87.00	1	16,959	0.01%
2021/12/13	6	88.50	4	88.53	89.10	2	17,018	0.01%
2021/12/10	2	88.15	4	88.25	87.80	-2	16,987	-0.01%
2021/12/09	21.1	92.37	28	91.45	88.70	-6.9	16,870	-0.04%
2021/12/08	3	88.33	5	89.20	89.30	-2	16,151	-0.01%
2021/12/07	6	87.80	0	0.00	87.60	6	16,191	0.04%
2021/12/06	1	89.20	4	88.58	89.20	-3	16,177	-0.02%
2021/12/03	0	0.00	3	87.70	87.70	-3	16,217	-0.02%
2021/12/02	12	87.41	9	86.49	86.00	3	16,447	0.02%
2021/12/01	11	88.70	11	88.77	88.50	0	16,551	0.00%
2021/11/30	2	87.50	6	88.22	88.40	-4	16,673	-0.02%
2021/11/29	6	86.60	16	85.89	86.50	-10	16,724	-0.06%
2021/11/26	1	85.00	3	85.50	85.40	-2	16,819	-0.01%
2021/11/25	14	85.49	3	86.13	85.80	11	16,717	0.07%
2021/11/24	11	88.41	8	87.79	87.30	3	16,584	0.02%
2021/11/23	2	89.50	14	89.77	89.50	-12	16,358	-0.07%
2021/11/22	18	88.33	17	88.86	88.40	1	15,994	0.01%
2021/11/19	37	87.95	32	87.98	87.60	5	15,509	0.03%
2021/11/18	5	84.50	16	84.16	83.50	-11	15,085	-0.07%
2021/11/17	0	0.00	0.5	82.40	82.50	-0.5	14,939	0.00%
2021/11/16	9	81.21	2	81.95	82.00	7	14,907	0.05%
2021/11/15	5	81.00	1	81.20	81.20	4	14,880	0.03%
2021/11/12	11	83.65	22	82.20	81.50	-11	14,743	-0.07%
2021/11/11	40.5	89.53	37	88.59	89.40	3.5	14,245	0.02%
2021/11/10	32	87.87	7	87.53	88.40	25	14,017	0.18%
2021/11/09	5	86.20	21	85.39	87.50	-16	13,647	-0.12%
2021/11/04	0	0.00	1	80.70	80.10	-1	13,254	-0.01%
2021/11/02	1	82.50	3	82.57	80.20	-2	13,624	-0.01%
2021/11/01	6	82.83	4	82.50	82.20	2	13,410	0.01%
2021/10/29	4	82.40	4	81.83	82.90	0	13,341	0.00%
2021/10/28	24	82.42	19	81.52	81.00	5	13,297	0.04%
2021/10/27	21	81.06	19	80.71	82.10	2	13,022	0.02%
2021/10/26	12	81.38	10	81.60	82.10	2	12,753	0.02%
2021/10/25	46	84.89	37	84.85	84.30	9	12,388	0.07%
2021/10/22	34	82.77	51	82.70	85.00	-17	11,636	-0.15%
2021/10/21	12	78.36	12	77.38	77.30	0	10,514	0.00%
2021/10/20	5	75.48	2	75.30	75.50	3	10,320	0.03%
2021/10/19	1	73.90	3	75.20	75.60	-2	10,344	-0.02%
2021/10/18	1	72.50	0	0.00	73.10	1	10,344	0.01%
2021/10/15	0	0.00	1	73.00	72.90	-1	10,439	-0.01%
2021/10/14	1	72.80	1	72.30	71.40	0	10,632	0.00%
2021/10/13	1	72.70	1	74.10	71.80	0	10,700	0.00%
2021/10/12	5	73.70	10	73.40	73.00	-5	10,765	-0.05%
2021/10/07	0	0.00	2	76.30	76.50	-2	10,886	-0.02%
2021/10/06	2	75.20	1	75.70	73.80	1	11,078	0.01%
2021/10/05	1	72.10	1	73.20	75.60	0	11,232	0.00%
2021/10/01	22	74.89	1	73.50	73.60	21	11,609	0.18%
2021/09/30	1	79.20	0	0.00	79.20	1	11,868	0.01%
2021/09/29	5	79.56	4	79.65	79.00	1	11,895	0.01%
2021/09/28	11	82.98	34	80.22	79.80	-23	11,976	-0.19%
2021/09/27	3	84.40	1	84.50	84.30	2	11,730	0.02%
2021/09/24	13	83.52	26	83.56	83.70	-13	11,591	-0.11%
2021/09/23	6	80.60	13	81.39	83.30	-7	11,156	-0.06%
2021/09/22	18	79.35	22	79.22	79.80	-4	10,860	-0.04%
2021/09/17	33	78.03	8	77.89	78.80	25	10,794	0.23%
2021/09/16	2	75.45	4	75.98	76.30	-2	10,785	-0.02%
2021/09/14	2	75.00	3	74.90	74.70	-1	11,581	-0.01%
2021/09/13	1	74.60	2	75.10	74.30	-1	12,616	-0.01%
2021/09/10	3	75.63	1	75.30	75.30	2	13,771	0.01%
2021/09/09	2	74.15	4	74.05	75.10	-2	14,436	-0.01%
2021/09/08	1	73.50	5	73.78	73.50	-4	14,454	-0.03%
2021/09/07	5	76.12	5	77.24	76.60	0	14,388	0.00%
2021/09/06	5	76.62	13	76.73	76.40	-8	14,153	-0.06%
2021/09/03	17	76.34	10	76.02	75.30	7	14,045	0.05%
2021/09/02	6	74.52	2	74.65	74.90	4	14,085	0.03%
2021/09/01	3	72.10	2	72.25	73.10	1	14,587	0.01%
2021/08/24	1	69.40	1	70.60	69.80	0	16,100	0.00%
2021/08/23	1	72.40	2	72.40	72.40	-1	16,291	-0.01%
2021/08/20	0	0.00	10	71.00	70.90	-10	16,409	-0.06%
2021/08/19	1	71.70	0	0.00	69.80	1	16,604	0.01%
2021/08/18	10	68.30	0	0.00	70.70	10	16,603	0.06%
2021/08/17	2	68.50	1	68.00	67.80	1	16,693	0.01%
2021/08/16	3	67.87	0	0.00	69.50	3	16,721	0.02%
2021/08/11	3	72.57	0	0.00	72.30	3	16,658	0.02%
2021/08/10	2	73.85	10	72.90	73.00	-8	16,637	-0.05%
2021/08/09	6	78.57	6	78.12	76.80	0	16,444	0.00%
2021/08/06	1	78.30	1	78.40	79.40	0	16,208	0.00%
2021/08/05	5	76.94	3	76.47	76.80	2	16,215	0.01%
2021/08/04	4	78.28	1	78.00	77.80	3	16,376	0.02%
2021/08/03	2	76.75	2	76.85	77.70	0	16,493	0.00%
2021/07/30	4	74.18	1	74.10	75.20	3	16,684	0.02%
2021/07/28	0	0.00	3	73.47	74.80	-3	17,040	-0.02%
2021/07/26	1	75.40	0.2	75.42	75.60	0.8	17,193	0.00%
2021/07/23	0	0.00	3	75.17	74.80	-3	17,292	-0.02%
2021/07/22	1	75.20	0	0.00	75.00	1	17,352	0.01%
2021/07/21	1	76.60	1	74.80	74.60	0	17,580	0.00%
2021/07/20	1.2	73.77	73	75.10	75.30	-71.8	17,663	-0.41%
2021/07/19	2	77.75	7	77.70	77.70	-5	17,492	-0.03%
2021/07/16	7	79.50	7	78.76	79.30	0	17,445	0.00%
2021/07/15	10	79.60	1	79.00	79.10	9	17,289	0.05%
2021/07/14	2	80.40	0	0.00	80.50	2	17,237	0.01%
2021/07/13	18	81.09	4	80.95	79.80	14	17,153	0.08%
2021/07/12	4	78.50	10	78.71	79.00	-6	16,887	-0.04%
2021/07/09	3	80.90	5	80.78	80.40	-2	16,634	-0.01%
2021/07/08	45	83.58	14	83.49	82.70	31	16,545	0.19%
2021/07/07	57	81.56	11	80.19	82.10	46	16,131	0.29%
2021/07/06	7	77.94	2	77.95	77.60	5	15,659	0.03%
2021/07/05	17.3	80.38	8	80.01	79.00	9.3	15,786	0.06%
2021/07/02	1.4	77.54	3.1	78.62	78.70	-1.8	15,915	-0.01%
2021/07/01	2	80.60	0	0.00	79.50	2	15,787	0.01%
2021/06/30	7	81.47	3	80.53	80.70	4	15,668	0.03%
2021/06/29	7	80.26	10	80.59	81.00	-3	15,594	-0.02%
2021/06/28	20	80.76	17	81.18	81.10	3	15,419	0.02%
2021/06/25	5	81.82	9	81.26	80.70	-4	15,092	-0.03%
2021/06/24	12	83.52	6	83.15	82.30	6	14,843	0.04%
2021/06/23	3	82.33	2	80.10	82.00	1	14,480	0.01%
2021/06/22	25	84.12	46	84.35	82.00	-21	14,077	-0.15%
2021/06/21	55	79.09	53	80.28	82.00	2	13,136	0.02%
2021/06/18	15	74.82	16	75.82	77.20	-1	12,122	-0.01%
2021/06/17	6	70.22	5	69.60	70.70	1	11,358	0.01%
2021/06/16	0	0.00	1	71.30	69.90	-1	11,289	-0.01%
2021/06/15	3	70.77	0	0.00	70.90	3	11,253	0.03%
2021/06/11	2	72.10	2	71.30	70.30	0	11,191	0.00%
2021/06/10	14	71.61	12	71.44	71.60	2	11,122	0.02%
2021/06/09	6	73.27	5	71.92	71.10	1	10,849	0.01%
2021/06/08	63	75.39	61	76.23	75.20	2	10,195	0.02%
2021/06/07	14	72.98	13	72.51	72.00	1	9,144	0.01%
2021/06/04	3	71.30	1	71.10	70.30	2	8,890	0.02%
2021/06/03	5.3	72.49	5	72.28	72.70	0.3	8,864	0.00%
2021/06/02	2	72.20	2	71.75	71.60	0	8,812	0.00%
2021/06/01	4	72.23	22	72.88	72.40	-18	8,693	-0.21%
2021/05/31	21	73.52	15	72.68	73.40	6	8,592	0.07%
2021/05/28	1.3	71.52	2	72.00	71.60	-0.8	8,360	-0.01%
2021/05/27	3	70.67	5	69.92	70.30	-2	8,232	-0.02%
2021/05/26	1	68.80	0	0.00	68.60	1	8,139	0.01%
2021/05/25	12	67.73	1	68.70	68.00	11	8,104	0.14%
2021/05/24	2	66.40	1	65.20	66.70	1	7,970	0.01%
2021/05/21	1	65.30	1	64.50	64.90	0	7,908	0.00%
2021/05/18	2	59.80	3	60.27	61.70	-1	7,774	-0.01%
2021/05/17	1	58.40	1	58.60	57.00	0	7,724	0.00%
2021/05/14	0	0.00	3	61.80	60.30	-3	7,623	-0.04%
2021/05/13	0	0.00	4	59.13	58.30	-4	7,523	-0.05%
2021/05/12	8	60.14	3	60.50	57.60	5	7,390	0.07%
2021/05/11	2	64.10	22	63.40	63.80	-20	7,200	-0.28%
2021/05/10	4	68.90	8	68.80	69.20	-4	7,016	-0.06%
2021/05/07	5	70.22	3	70.40	69.90	2	6,945	0.03%
2021/05/06	3	69.20	1	70.50	69.30	2	6,817	0.03%
2021/05/05	5	69.76	19	70.18	69.20	-14	6,649	-0.21%
2021/05/04	7	66.51	3.3	66.53	67.60	3.7	6,458	0.06%
2021/05/03	7	69.66	7.3	70.48	68.10	-0.3	6,366	0.00%
2021/04/29	3	71.43	45	71.34	71.20	-42	6,258	-0.67%
2021/04/28	5	70.78	6	71.10	71.70	-1	6,246	-0.02%
2021/04/27	54	71.78	10	70.93	70.50	44	6,318	0.70%
2021/04/26	7	69.71	7	69.83	69.60	0	6,166	0.00%
2021/04/23	5	66.66	3	66.77	66.60	2	6,249	0.03%
2021/04/22	4	67.78	9	67.38	66.60	-5	6,534	-0.08%
2021/04/21	3	69.10	0	0.00	69.10	3	7,234	0.04%
2021/04/20	3	68.97	2	69.20	69.90	1	7,608	0.01%
2021/04/19	4	68.43	4	68.98	69.20	0	7,852	0.00%
2021/04/16	0.3	68.16	2	68.20	68.40	-1.7	7,881	-0.02%
2021/04/15	0	0.00	4	68.20	68.30	-4	8,132	-0.05%
2021/04/14	4	67.98	4	67.83	67.80	0	8,175	0.00%
2021/04/13	5	70.00	15	69.52	69.10	-10	8,190	-0.12%
2021/04/12	1.1	68.91	11	68.99	68.70	-9.9	8,233	-0.12%
2021/04/09	19	70.80	7.1	70.82	69.50	11.9	8,411	0.14%
2021/04/08	19.4	70.42	21	71.58	72.40	-1.6	8,130	-0.02%
2021/04/07	3	68.30	12	68.54	68.90	-9	7,746	-0.12%
2021/04/06	3	67.53	4	67.85	67.70	-1	7,634	-0.01%
2021/04/01	16	68.48	11	67.83	67.40	5	7,628	0.07%
2021/03/31	24	67.98	5	68.14	68.20	19	7,490	0.25%
2021/03/30	2	66.90	2	66.70	66.70	0	7,394	0.00%
2021/03/29	4	67.13	8	66.93	66.50	-4	7,363	-0.05%
2021/03/26	0	0.00	3	67.50	67.20	-3	7,317	-0.04%
2021/03/25	4	66.90	3	66.93	67.20	1	7,256	0.01%
2021/03/24	4	66.63	3	67.00	66.20	1	7,234	0.01%
2021/03/23	13	67.11	3	66.77	67.80	10	7,203	0.14%
2021/03/22	2	65.20	3	65.60	65.50	-1	7,134	-0.01%
2021/03/19	1	64.40	0	0.00	64.80	1	7,195	0.01%
2021/03/18	6	64.70	0	0.00	65.20	6	7,232	0.08%
2021/03/17	1	64.40	3	64.60	64.40	-2	7,289	-0.03%
2021/03/16	3	63.83	5	63.76	63.80	-2	7,470	-0.03%
2021/03/15	1	63.50	2	63.40	63.60	-1	7,609	-0.01%
2021/03/12	20	63.90	15	63.93	64.20	5	7,722	0.06%
2021/03/11	1	62.70	0	0.00	63.00	1	7,805	0.01%
2021/03/10	2	61.40	1	61.50	61.30	1	7,857	0.01%
2021/03/09	3	61.30	1	61.30	61.40	2	7,927	0.03%
2021/03/03	1	64.80	4	65.50	65.50	-3	8,315	-0.04%
2021/02/26	10	67.16	5	68.04	66.40	5	8,549	0.06%
2021/02/25	3	67.67	1	67.00	66.90	2	8,558	0.02%
2021/02/24	0	0.00	5	66.90	66.80	-5	8,717	-0.06%
2021/02/23	0	0.00	2	68.10	68.20	-2	9,257	-0.02%
2021/02/22	1	68.40	2	68.60	68.70	-1	9,584	-0.01%
2021/02/17	2	66.80	2	66.00	66.90	0	10,855	0.00%
2021/02/05	2	64.50	0	0.00	64.40	2	11,866	0.02%
2021/02/04	0	0.00	1	64.80	64.30	-1	12,974	-0.01%
2021/02/03	1	66.00	6	66.00	65.40	-5	13,374	-0.04%
2021/02/02	6	65.50	3	65.63	65.90	3	13,777	0.02%
2021/02/01	11	64.70	16	64.65	65.20	-5	14,253	-0.04%
2021/01/29	1	66.50	1	67.10	65.90	0	14,457	0.00%
2021/01/28	2	66.70	0	0.00	66.10	2	14,525	0.01%
2021/01/25	0	0.00	1	69.00	69.60	-1	14,546	-0.01%
2021/01/22	4	69.23	4	69.30	70.20	0	14,602	0.00%
2021/01/21	4	70.58	5	69.86	69.30	-1	14,671	-0.01%
2021/01/20	1	73.00	4	70.95	68.20	-3	14,673	-0.02%
2021/01/19	6	73.63	10	74.34	72.90	-4	14,604	-0.03%
2021/01/18	11	73.96	15	74.79	73.50	-4	14,768	-0.03%
2021/01/15	14	73.93	4	73.63	74.70	10	14,622	0.07%
2021/01/14	19	74.89	47	74.39	75.50	-28	14,387	-0.19%
2021/01/13	11	69.77	16	70.59	71.00	-5	13,677	-0.04%
2021/01/12	37	68.71	26	68.19	68.10	11	13,374	0.08%
2021/01/11	6	67.13	8	66.94	67.00	-2	13,214	-0.02%
2021/01/08	25	67.36	4	67.65	67.90	21	13,389	0.16%
2021/01/06	8	65.70	14	65.99	64.30	-6	14,153	-0.04%
2021/01/05	15	65.79	1	65.50	65.70	14	14,123	0.10%
2021/01/04	6	65.47	4	65.90	67.50	2	14,245	0.01%
2020/12/31	1	66.00	0	0.00	66.10	1	14,178	0.01%
2020/12/30	3	67.10	0	0.00	66.50	3	14,273	0.02%
2020/12/24	5	68.80	5	68.10	68.60	0	15,244	0.00%
2020/12/23	1	67.60	0	0.00	67.60	1	15,581	0.01%
2020/12/21	0	0.00	6	66.43	66.70	-6	16,746	-0.04%
2020/12/17	5	67.90	0	0.00	68.10	5	17,866	0.03%
2020/12/16	2	67.70	1	68.10	67.10	1	18,054	0.01%
2020/12/11	0	0.00	1	69.00	69.00	-1	18,674	-0.01%
2020/12/10	2	69.25	10	68.70	69.00	-8	18,797	-0.04%
2020/12/09	1	71.00	1	71.20	71.40	0	18,740	0.00%
2020/12/08	1	71.20	5	71.40	72.70	-4	18,731	-0.02%
2020/12/07	2	71.05	1	70.60	70.70	1	18,804	0.01%
2020/12/04	1	70.90	2	71.00	71.00	-1	18,833	-0.01%
2020/12/03	5	71.22	0	0.00	71.90	5	19,037	0.03%
2020/12/02	8	73.01	0	0.00	72.20	8	19,184	0.04%
2020/12/01	10	72.53	12	73.01	72.50	-2	19,539	-0.01%
2020/11/30	8	74.16	5	75.10	73.90	3	19,890	0.02%
2020/11/27	4	74.48	15	74.53	75.00	-11	20,117	-0.05%
2020/11/26	4	74.73	0	0.00	74.80	4	20,501	0.02%
2020/11/25	17	76.99	16	74.96	74.90	1	21,382	0.00%
2020/11/24	3	76.70	0	0.00	76.50	3	21,732	0.01%
2020/11/23	21	77.17	11.2	77.16	77.20	9.8	22,195	0.04%
2020/11/20	42	77.67	41	77.48	76.50	1	22,460	0.00%
2020/11/19	18	76.93	18.1	76.91	77.00	-0.1	22,771	0.00%
2020/11/18	25	74.98	25	75.27	75.60	0	23,466	0.00%
2020/11/17	6	73.98	14.4	74.95	73.90	-8.4	24,136	-0.03%
2020/11/16	55.3	76.36	54	77.17	77.30	1.3	25,310	0.01%
2020/11/13	87.4	76.26	64	76.82	74.90	23.4	25,493	0.09%
2020/11/12	26	74.59	42	74.25	77.00	-16	24,786	-0.06%
2020/11/11	4	70.85	2	71.45	70.00	2	24,383	0.01%
2020/11/10	34	72.34	29	72.30	71.80	5	25,039	0.02%
2020/11/09	11	71.25	9	72.83	71.70	2	25,864	0.01%
2020/11/06	5	70.26	7	69.67	68.00	-2	26,161	-0.01%
2020/11/05	12	68.95	11	68.36	69.00	1	26,226	0.00%
2020/11/04	2	67.30	3	67.40	68.40	-1	26,856	0.00%
2020/11/02	3	66.27	1	66.00	66.10	2	26,996	0.01%
2020/10/30	5	67.38	6	67.70	67.30	-1	27,133	0.00%
2020/10/29	4	67.08	3	66.60	68.00	1	27,175	0.00%
2020/10/28	4	68.20	3	68.70	68.10	1	27,176	0.00%
2020/10/27	3	70.53	5	70.18	70.10	-2	27,215	-0.01%
2020/10/26	29	71.24	26	71.37	70.70	3	27,195	0.01%
2020/10/23	0	0.00	1	69.40	69.60	-1	27,086	0.00%
2020/10/22	6	68.08	5	67.30	68.00	1	27,254	0.00%
2020/10/21	3	69.33	0	0.00	68.60	3	27,374	0.01%
2020/10/20	4	69.30	4	69.50	69.20	0	27,694	0.00%
2020/10/19	2	70.20	1	70.20	70.40	1	28,158	0.00%
2020/10/16	14	68.86	9	69.86	68.10	5	28,794	0.02%
2020/10/15	21	72.37	21	73.16	70.00	0	29,137	0.00%
2020/10/14	8	72.66	25	72.53	74.50	-17	28,840	-0.06%
2020/10/13	2	69.30	2	69.40	69.90	0	28,733	0.00%
2020/10/12	8	69.11	20	69.24	69.80	-12	29,228	-0.04%
2020/10/08	17	69.33	16	68.53	68.00	1	29,995	0.00%
2020/10/07	8	68.81	10	68.48	69.20	-2	30,206	-0.01%
2020/10/06	12	68.68	5	68.90	68.40	7	30,579	0.02%
2020/10/05	2	67.20	8	67.56	68.00	-6	31,163	-0.02%
2020/09/30	3	65.53	5	65.86	67.10	-2	31,334	-0.01%
2020/09/29	16	66.36	12	66.06	66.40	4	31,472	0.01%
2020/09/28	34	64.81	33	65.58	65.00	1	31,283	0.00%
2020/09/25	48	65.90	51	65.74	65.20	-3	31,030	-0.01%
2020/09/24	28	68.42	19	68.49	65.30	9	30,665	0.03%
2020/09/23	28	70.99	30	71.27	71.00	-2	30,315	-0.01%
2020/09/22	12	69.37	14	69.54	68.70	-2	29,766	-0.01%
2020/09/21	6	69.05	10	69.07	68.40	-4	29,502	-0.01%
2020/09/18	5	68.40	9	68.80	67.30	-4	29,308	-0.01%
2020/09/17	29	67.69	33	68.67	67.60	-4	29,221	-0.01%
2020/09/16	15	66.35	9	66.18	66.40	6	28,932	0.02%
2020/09/15	1	65.90	1	66.10	65.30	0	28,897	0.00%
2020/09/14	14	64.29	16	63.46	64.60	-2	28,820	-0.01%
2020/09/11	16	62.90	27	62.82	62.50	-11	28,735	-0.04%
2020/09/10	1	65.10	0	0.00	64.10	1	28,654	0.00%
2020/09/09	12	63.54	10	64.10	64.20	2	28,507	0.01%
2020/09/08	21	64.38	35	64.57	65.00	-14	28,407	-0.05%
2020/09/07	80	67.92	62	67.26	66.20	18	28,177	0.06%
2020/09/04	22	68.17	39	68.43	68.10	-17	28,119	-0.06%
2020/09/03	80	68.70	56	67.69	67.10	24	27,748	0.09%
2020/09/02	7	67.46	6	67.55	67.80	1	27,642	0.00%
2020/09/01	13	68.29	15	68.56	67.20	-2	27,412	-0.01%
2020/08/31	23	68.98	37	68.63	70.20	-14	27,002	-0.05%
2020/08/28	17	65.20	7	65.11	64.60	10	26,195	0.04%
2020/08/27	41	67.92	41	67.96	67.40	0	25,895	0.00%
2020/08/26	33	68.26	25	68.07	67.70	8	25,662	0.03%
2020/08/25	27	67.11	35	66.81	68.50	-8	25,463	-0.03%
2020/08/24	43	65.80	37	65.68	64.70	6	24,705	0.02%
2020/08/21	46	61.62	49	62.44	63.80	-3	24,012	-0.01%
2020/08/20	99	60.88	86	60.40	58.50	13	23,083	0.06%
2020/08/19	16	59.72	26	60.57	62.90	-10	21,579	-0.05%
2020/08/18	5	56.86	7	56.67	57.20	-2	20,906	-0.01%
2020/08/17	13	57.96	13	57.22	56.50	0	20,757	0.00%
2020/08/14	30	55.71	23	55.46	56.60	7	20,204	0.03%
2020/08/13	16	54.46	22	54.83	55.60	-6	19,182	-0.03%
2020/08/12	1	48.60	31	50.27	50.60	-30	18,005	-0.17%
2020/08/11	10	46.07	14	46.17	46.05	-4	17,380	-0.02%
2020/08/10	37	48.02	8	49.06	47.20	29	17,219	0.17%
2020/08/07	7	46.98	7	46.72	47.05	0	16,564	0.00%
2020/08/06	3	46.85	11	46.28	46.55	-8	16,500	-0.05%
2020/08/05	13	47.01	0	0.00	47.30	13	16,438	0.08%
2020/08/04	3	45.93	2	45.33	45.30	1	16,386	0.01%
2020/08/03	6	46.93	6	46.68	45.85	0	16,611	0.00%
2020/07/30	1	46.55	0	0.00	46.25	1	16,571	0.01%
2020/07/29	5	46.70	3	46.73	46.20	2	16,763	0.01%
2020/07/28	12	47.44	12	47.29	46.00	0	16,880	0.00%
2020/07/27	11	48.50	10	47.94	47.95	1	16,831	0.01%
2020/07/24	21	49.26	13	49.77	48.55	8	16,843	0.05%
2020/07/23	23	51.47	14	51.81	50.90	9	16,970	0.05%
2020/07/22	18	50.57	94	51.35	52.30	-76	16,677	-0.46%
2020/07/21	14	48.95	23	48.35	48.30	-9	16,103	-0.06%
2020/07/20	12	46.34	12	46.99	46.90	0	15,716	0.00%
2020/07/17	87	46.81	18	47.16	46.45	69	15,672	0.44%
2020/07/16	18	46.30	28	46.04	47.45	-10	15,488	-0.06%
2020/07/15	64	47.39	57	47.12	45.20	7	15,185	0.05%
2020/07/14	0	0.00	60	44.31	45.00	-60	14,389	-0.42%
2020/07/13	18	44.50	31	44.89	45.40	-13	14,459	-0.09%
2020/07/10	92	44.38	18	44.54	42.00	74	14,131	0.52%
2020/07/09	11	43.19	16	43.00	43.15	-5	13,294	-0.04%
2020/07/08	5	42.07	5	42.52	42.60	0	12,977	0.00%
2020/07/07	11	40.85	10	40.95	40.60	1	12,567	0.01%
2020/07/06	2	41.45	11	41.50	41.35	-9	12,500	-0.07%
2020/07/03	17	41.01	17	41.30	40.85	0	12,477	0.00%
2020/07/02	5	42.22	3	42.73	41.85	2	12,472	0.02%
2020/07/01	14	42.61	19	42.42	42.45	-5	12,266	-0.04%
2020/06/30	13	41.43	14	41.56	41.75	-1	12,036	-0.01%
2020/06/29	18	41.17	16	40.78	40.75	2	11,980	0.02%
2020/06/24	7	41.00	5	40.96	40.95	2	11,969	0.02%
2020/06/23	3	41.87	8	41.45	41.25	-5	11,948	-0.04%
2020/06/22	10	41.78	21	41.94	41.25	-11	11,901	-0.09%
2020/06/19	4	41.60	3	41.82	41.35	1	11,909	0.01%
2020/06/18	1	41.30	0	0.00	41.40	1	11,970	0.01%
2020/06/17	1	40.90	0	0.00	40.95	1	12,031	0.01%
2020/06/16	6	40.41	9	40.16	40.70	-3	12,087	-0.02%
2020/06/15	0	0.00	1	39.90	39.40	-1	12,332	-0.01%
2020/06/12	1	38.75	0	0.00	39.30	1	12,463	0.01%
2020/06/11	13	40.83	0	0.00	39.75	13	12,588	0.10%
2020/06/10	6	41.68	4	40.90	41.70	2	12,541	0.02%
2020/06/09	33	41.95	37	41.45	41.00	-4	12,650	-0.03%
2020/06/08	11	41.34	11	41.39	40.85	0	12,472	0.00%
2020/06/05	12	40.96	23	40.85	40.90	-11	12,897	-0.09%
2020/06/04	15	41.33	22	42.02	40.85	-7	13,067	-0.05%
2020/06/03	6	41.96	4	41.88	42.10	2	13,037	0.02%
2020/06/02	1	41.45	10	41.63	41.70	-9	12,930	-0.07%
2020/06/01	29	40.13	11	40.26	40.55	18	12,683	0.14%
2020/05/29	5	39.95	5	38.40	39.95	0	12,475	0.00%
2020/05/28	12	39.01	23	39.04	38.60	-11	12,399	-0.09%
2020/05/27	7	37.87	1	37.80	37.60	6	12,113	0.05%
2020/05/26	9	37.86	10	37.86	37.90	-1	12,229	-0.01%
2020/05/25	23	37.27	20	36.92	37.55	3	12,468	0.02%
2020/05/22	13	38.17	10	38.66	37.35	3	12,402	0.02%
2020/05/21	3	38.82	5	39.21	39.50	-2	12,280	-0.02%
2020/05/20	0	0.00	2	37.65	37.80	-2	12,207	-0.02%
2020/05/19	28	37.17	14	37.24	37.20	14	12,193	0.11%
2020/05/18	11	37.36	19	37.48	36.95	-8	12,157	-0.07%
2020/05/15	16	38.95	9	39.16	38.40	7	12,003	0.06%
2020/05/14	0	0.00	4	39.95	39.15	-4	11,890	-0.03%
2020/05/13	1	40.80	16	40.58	40.55	-15	11,850	-0.13%
2020/05/12	2	40.73	2	40.53	40.55	0	12,061	0.00%
2020/05/11	6	40.66	7	40.57	40.85	-1	12,049	-0.01%
2020/05/08	26	41.36	22	40.79	40.70	4	11,921	0.03%
2020/05/07	32	41.79	20	41.69	41.95	12	11,597	0.10%
2020/05/06	45	41.72	41	41.66	41.50	4	11,546	0.03%
2020/05/05	43	42.53	47	42.11	42.00	-4	11,485	-0.03%
2020/05/04	6	41.47	7	41.72	41.80	-1	11,259	-0.01%
2020/04/30	4	40.91	4	40.46	40.80	0	11,025	0.00%
2020/04/29	6	40.45	1	40.15	40.30	5	10,904	0.05%
2020/04/28	29	39.93	29	40.06	39.75	0	10,784	0.00%
2020/04/27	0	0.00	70	38.39	38.65	-70	10,366	-0.68%
2020/04/24	51	37.39	20	37.25	37.30	31	10,092	0.31%
2020/04/23	52	37.19	51	36.56	36.60	1	9,900	0.01%
2020/04/22	10	35.90	15	36.05	36.95	-5	9,717	-0.05%
2020/04/21	23	36.11	41	36.76	35.70	-18	9,526	-0.19%
2020/04/20	32	37.13	9	36.79	37.50	23	9,273	0.25%
2020/04/17	44	35.57	33	36.16	35.25	11	9,003	0.12%
2020/04/16	77	35.18	50	35.40	35.10	27	8,806	0.31%
2020/04/15	3	33.63	1	33.90	33.75	2	8,357	0.02%
2020/04/13	10	32.55	12	32.18	32.10	-2	8,284	-0.02%
2020/04/10	2	32.33	2	32.23	32.15	0	8,352	0.00%
2020/04/09	2	32.10	0	0.00	31.75	2	8,484	0.02%
2020/04/08	4	32.28	2	32.25	32.50	2	8,949	0.02%
2020/04/07	3	33.00	1	32.85	32.80	2	8,900	0.02%
2020/04/06	11	31.00	4	30.89	31.30	7	8,739	0.08%
2020/03/31	0	0.00	1	30.10	30.15	-1	8,806	-0.01%
2020/03/27	1	29.70	1	30.30	29.00	0	8,801	0.00%
2020/03/26	1	29.60	5	29.61	30.10	-4	8,744	-0.05%
2020/03/25	11	29.33	10	30.05	29.55	1	8,716	0.01%
2020/03/24	4	29.58	2	29.20	29.10	2	8,576	0.02%
2020/03/23	2	28.40	9	28.21	28.55	-7	8,410	-0.08%
2020/03/20	2	27.65	3	28.22	28.40	-1	8,459	-0.01%
2020/03/19	4	26.68	11	26.29	25.85	-7	8,513	-0.08%
2020/03/18	18	28.33	20	28.34	27.50	-2	8,237	-0.02%
2020/03/16	8	30.30	8	30.80	28.75	0	7,850	0.00%
2020/03/13	1	29.00	3	29.10	30.20	-2	7,705	-0.03%
2020/03/12	20	33.16	21	33.40	32.20	-1	7,463	-0.01%
2020/03/11	32	35.99	29	35.76	34.50	3	7,255	0.04%
2020/03/10	1	34.20	14	33.68	35.15	-13	6,764	-0.19%
2020/03/09	12	32.79	13	33.59	32.45	-1	6,540	-0.02%
2020/03/06	1	34.45	0	0.00	34.45	1	6,403	0.02%
2020/03/05	1	33.80	4	34.18	34.10	-3	6,383	-0.05%
2020/03/03	2	33.25	0	0.00	33.00	2	6,295	0.03%
2020/02/27	16	33.77	15	32.90	33.00	1	6,202	0.02%
2020/02/26	29	34.05	22	35.13	34.80	7	6,050	0.12%
2020/02/25	2	32.73	2	33.05	33.60	0	5,733	0.00%
2020/02/18	0	0.00	5	34.77	34.80	-5	5,584	-0.09%
2020/02/17	1	34.55	3	34.52	34.55	-2	5,624	-0.04%
2020/02/14	5	34.86	4	35.03	34.95	1	5,613	0.02%
2020/02/13	8	35.44	2	35.53	35.00	6	5,576	0.11%
2020/02/10	5	32.82	3	33.15	33.20	2	5,433	0.04%
2020/02/07	5	33.55	5	33.05	33.05	0	5,485	0.00%
2020/02/06	21	33.95	21	33.68	34.00	0	5,502	0.00%
2020/02/05	8	33.52	0	0.00	33.75	8	5,462	0.15%
2020/02/03	2	32.30	3	31.68	32.45	-1	5,470	-0.02%
2020/01/31	20	34.36	19	34.77	34.15	1	5,387	0.02%
2020/01/30	8	36.15	12	36.35	36.00	-4	5,441	-0.07%
2020/01/20	2	39.95	0	0.00	40.00	2	5,421	0.04%
2020/01/17	2	39.90	0	0.00	39.75	2	5,642	0.04%
2020/01/14	2	39.95	1	40.05	40.10	1	6,268	0.02%
2020/01/13	1	39.75	0	0.00	39.70	1	6,312	0.02%
2020/01/10	0	0.00	1	39.20	39.15	-1	6,470	-0.02%
2020/01/09	1	39.50	3	39.48	39.40	-2	6,519	-0.03%
2020/01/07	5	39.60	5	39.50	39.65	0	6,833	0.00%
2020/01/06	3	40.30	0	0.00	39.90	3	7,035	0.04%
2020/01/03	5	41.67	25	42.43	41.25	-20	7,078	-0.28%
2020/01/02	23	43.71	17	43.29	42.75	6	7,238	0.08%
2019/12/31	8	41.04	1	41.30	41.65	7	7,322	0.10%
2019/12/30	9	41.06	30	41.03	41.00	-21	7,451	-0.28%
2019/12/27	0	0.00	2	41.73	41.35	-2	7,669	-0.03%
2019/12/26	41	42.15	14	42.16	42.00	27	7,832	0.34%
2019/12/25	1	41.95	1	41.80	41.70	0	7,730	0.00%
2019/12/24	12	41.50	4	41.49	41.65	8	7,883	0.10%
2019/12/23	2	41.33	3	41.27	41.25	-1	7,908	-0.01%
2019/12/20	1	41.10	2	41.13	41.15	-1	7,907	-0.01%
2019/12/19	0	0.00	12	40.28	40.80	-12	7,920	-0.15%
2019/12/18	5	40.38	2	40.38	40.20	3	7,939	0.04%
2019/12/17	4	41.49	3	41.65	40.50	1	8,126	0.01%
2019/12/16	8	40.81	9	41.02	41.00	-1	8,033	-0.01%
2019/12/12	0	0.00	1	39.90	39.90	-1	8,314	-0.01%
2019/12/09	1	40.30	1	40.25	40.30	0	8,590	0.00%
2019/12/06	1	40.15	0	0.00	39.95	1	8,664	0.01%
2019/12/04	1	39.05	1	39.25	39.10	0	9,005	0.00%
2019/12/02	1	38.75	0	0.00	39.00	1	9,258	0.01%
2019/11/29	1	40.25	4	39.74	39.65	-3	9,350	-0.03%
2019/11/28	0	0.00	9	39.75	39.65	-9	9,492	-0.09%
2019/11/27	0	0.00	26	39.90	39.90	-26	9,802	-0.27%
2019/11/26	2	40.35	2	40.20	39.95	0	9,948	0.00%
2019/11/25	1	40.20	1	40.20	40.05	0	10,174	0.00%
2019/11/22	1	40.00	0	0.00	39.70	1	10,423	0.01%
2019/11/20	4	40.05	4	40.30	40.15	0	10,987	0.00%
2019/11/18	0	0.00	3	40.75	40.50	-3	12,219	-0.02%
2019/11/15	1	40.95	9	40.94	40.95	-8	12,525	-0.06%
2019/11/14	2	39.93	0	0.00	40.10	2	12,677	0.02%
2019/11/13	1	40.50	0	0.00	40.50	1	12,965	0.01%
2019/11/12	3	40.87	1	40.65	41.05	2	13,248	0.02%
2019/11/11	1	40.50	0	0.00	40.40	1	13,830	0.01%
2019/11/08	4	41.01	3	41.03	41.55	1	14,430	0.01%
2019/11/07	2	41.03	0	0.00	41.05	2	14,941	0.01%
2019/11/05	5	42.54	2	42.53	42.75	3	15,919	0.02%
2019/11/04	1	42.15	0	0.00	41.75	1	16,127	0.01%
2019/11/01	0	0.00	1	41.55	41.55	-1	16,260	-0.01%
2019/10/31	7	41.85	3	41.75	41.70	4	16,596	0.02%
2019/10/30	0	0.00	1	42.55	42.55	-1	17,041	-0.01%
2019/10/29	5	42.73	6	41.96	41.95	-1	17,608	-0.01%
2019/10/28	26	43.48	21	43.38	43.10	5	18,339	0.03%
2019/10/25	15	43.76	17	44.11	43.35	-2	18,774	-0.01%
2019/10/24	3	43.90	1	43.10	44.10	2	18,821	0.01%
2019/10/23	1	43.45	1	43.95	43.00	0	19,290	0.00%
2019/10/22	14	43.60	12	43.98	43.70	2	20,332	0.01%
2019/10/21	15	43.25	13	42.89	43.15	2	20,961	0.01%
2019/10/18	2	43.38	2	43.45	43.30	0	21,070	0.00%
2019/10/17	17	43.28	18	42.97	43.05	-1	21,110	0.00%
2019/10/16	0	0.00	5	43.11	42.75	-5	21,209	-0.02%
2019/10/15	10	42.75	2	43.20	42.65	8	21,148	0.04%
2019/10/14	0	0.00	1	43.00	42.90	-1	21,185	0.00%
2019/10/09	7	42.59	1	42.65	42.65	6	21,276	0.03%
2019/10/08	16	43.64	24	42.92	42.40	-8	21,402	-0.04%
2019/10/07	39	43.45	40	43.37	42.45	-1	21,383	0.00%
2019/10/04	4	41.93	6	41.86	41.85	-2	20,979	-0.01%
2019/10/03	13	41.38	16	41.81	41.90	-3	21,015	-0.01%
2019/10/02	27	40.18	29	40.72	41.10	-2	21,005	-0.01%
2019/10/01	1	38.90	0	0.00	39.00	1	21,123	0.00%
2019/09/27	8	37.79	1	38.50	38.00	7	21,298	0.03%
2019/09/26	2	39.75	0	0.00	39.40	2	21,422	0.01%
2019/09/25	6	40.68	0	0.00	40.55	6	21,920	0.03%
2019/09/24	2	41.80	10	41.15	41.10	-8	22,596	-0.04%
2019/09/20	27	41.84	22	41.42	41.45	5	22,956	0.02%
2019/09/19	1	40.85	0	0.00	40.80	1	23,402	0.00%
2019/09/18	5	40.81	0	0.00	40.85	5	23,695	0.02%
2019/09/17	46	40.84	41	41.17	40.70	5	23,761	0.02%
2019/09/16	4	42.89	1	43.10	42.55	3	23,913	0.01%
2019/09/12	0	0.00	2	42.88	42.85	-2	24,520	-0.01%
2019/09/10	3	42.35	2	42.20	42.00	1	25,918	0.00%
2019/09/09	30	43.41	6	43.28	42.65	24	25,965	0.09%
2019/09/06	15	43.17	30	43.28	43.25	-15	25,997	-0.06%
2019/09/05	18	42.74	3	42.55	42.30	15	25,903	0.06%
2019/09/04	6	41.96	1	41.70	42.15	5	25,949	0.02%
2019/09/03	13	41.37	11	41.40	41.30	2	26,333	0.01%
2019/09/02	18	41.81	16	41.60	42.45	2	26,674	0.01%
2019/08/30	31	42.02	21	42.57	42.20	10	26,552	0.04%
2019/08/29	6	43.14	6	43.19	43.05	0	26,357	0.00%
2019/08/28	1	43.95	0	0.00	42.90	1	26,289	0.00%
2019/08/27	14	44.45	10	44.89	43.70	4	26,151	0.02%
2019/08/26	2	43.78	4	43.58	44.00	-2	26,124	-0.01%
2019/08/23	29	45.43	31	45.06	44.90	-2	26,066	-0.01%
2019/08/22	62	45.75	70	45.43	44.85	-8	25,859	-0.03%
2019/08/21	29	43.58	27	44.07	44.55	2	25,391	0.01%
2019/08/20	25	44.52	24	43.39	42.80	1	25,310	0.00%
2019/08/19	2	43.45	0	0.00	43.55	2	25,354	0.01%
2019/08/16	1	43.30	8	43.89	43.45	-7	25,543	-0.03%
2019/08/15	8	42.94	4	42.90	42.90	4	25,530	0.02%
2019/08/14	18	43.99	23	43.86	43.75	-5	25,824	-0.02%
2019/08/13	18	43.37	20	43.29	43.70	-2	25,797	-0.01%
2019/08/12	19	42.68	33	42.85	42.40	-14	25,834	-0.05%
2019/08/08	82	41.86	88	41.87	42.30	-6	25,657	-0.02%
2019/08/07	16	39.91	11	39.84	39.20	5	25,226	0.02%
2019/08/06	12	38.52	12	39.06	39.05	0	25,345	0.00%
2019/08/05	2	38.65	1	38.50	38.90	1	25,307	0.00%
2019/08/02	10	39.56	3	39.33	39.10	7	25,515	0.03%
2019/08/01	27	40.43	24	40.42	40.80	3	25,667	0.01%
2019/07/31	19	40.47	19	40.62	40.60	0	25,540	0.00%
2019/07/30	43	41.97	39	42.64	40.95	4	25,754	0.02%
2019/07/29	35	46.37	26	46.23	45.45	9	25,319	0.04%
2019/07/26	8	45.33	8	45.49	45.30	0	25,442	0.00%
2019/07/25	15	46.74	10	46.63	45.70	5	25,583	0.02%
2019/07/24	91	44.94	99	45.08	46.90	-8	25,527	-0.03%
2019/07/23	30	43.64	43	43.89	43.20	-13	24,542	-0.05%
2019/07/19	3	40.52	6	40.52	40.25	-3	23,885	-0.01%
2019/07/18	5	39.93	2	40.30	39.85	3	23,960	0.01%
2019/07/17	2	40.75	5	40.41	40.80	-3	24,172	-0.01%
2019/07/16	4	41.14	1	41.85	41.05	3	24,273	0.01%
2019/07/15	12	41.73	17	41.54	41.90	-5	25,003	-0.02%
2019/07/12	18	41.37	5	41.82	41.00	13	25,090	0.05%
2019/07/11	3	41.10	10	41.50	41.45	-7	25,498	-0.03%
2019/07/10	2	40.53	2	40.20	40.80	0	25,661	0.00%
2019/07/09	2	39.73	1	39.90	39.90	1	26,240	0.00%
2019/07/08	6	40.43	6	40.40	40.20	0	26,796	0.00%
2019/07/05	22	41.32	22	41.12	40.55	0	26,878	0.00%
2019/07/04	13	40.76	18	41.21	41.15	-5	26,671	-0.02%
2019/07/03	12	41.15	16	41.20	41.00	-4	26,902	-0.01%
2019/07/02	10	42.70	7	42.66	42.80	3	26,904	0.01%
2019/07/01	2	41.95	24	42.16	42.25	-22	26,499	-0.08%
2019/06/28	2	38.60	4	38.53	38.45	-2	26,440	-0.01%
2019/06/27	5	38.65	5	38.71	38.50	0	26,382	0.00%
2019/06/26	13	37.31	40	37.30	38.95	-27	26,184	-0.10%
2019/06/25	16	39.15	10	39.10	38.10	6	25,692	0.02%
2019/06/24	8	38.35	0	0.00	38.90	8	25,466	0.03%
2019/06/21	34	39.22	55	39.16	38.00	-21	25,449	-0.08%
2019/06/20	17	38.61	9	38.75	39.00	8	25,223	0.03%
2019/06/19	10	37.86	34	37.09	37.90	-24	25,180	-0.10%
2019/06/18	16	35.70	23	36.13	35.35	-7	24,982	-0.03%
2019/06/17	3	35.05	2	35.10	35.60	1	24,647	0.00%
2019/06/14	2	35.43	0	0.00	35.10	2	24,735	0.01%
2019/06/13	20	35.74	17	35.63	35.95	3	24,689	0.01%
2019/06/12	28	35.61	23	35.73	35.55	5	24,771	0.02%
2019/06/11	32	36.52	14	36.51	36.15	18	24,897	0.07%
2019/06/10	5	34.97	5	34.88	35.90	0	24,438	0.00%
2019/06/06	0	0.00	2	32.58	32.80	-2	24,129	-0.01%
2019/06/05	11	32.44	1	33.10	32.30	10	24,125	0.04%
2019/06/04	5	32.45	5	32.70	32.45	0	24,182	0.00%
2019/05/31	1	33.50	1	33.30	33.60	0	24,420	0.00%
2019/05/30	10	32.60	10	32.63	32.55	0	24,453	0.00%
2019/05/29	0	0.00	1	31.90	32.30	-1	24,765	0.00%
2019/05/28	3	33.17	22	33.20	32.60	-19	25,141	-0.08%
2019/05/27	21	32.49	2	31.98	32.50	19	25,170	0.08%
2019/05/24	5	33.35	5	32.65	32.20	0	25,386	0.00%
2019/05/23	27	32.96	47	32.53	32.95	-20	25,066	-0.08%
2019/05/22	80	34.66	51	34.89	34.25	29	24,779	0.12%
2019/05/21	24	35.08	19	34.89	35.60	5	24,518	0.02%
2019/05/20	38	34.96	26	34.93	34.35	12	24,024	0.05%
2019/05/17	15	37.52	15	37.49	36.00	0	23,691	0.00%
2019/05/16	15	40.28	14	40.97	39.70	1	23,149	0.00%
2019/05/15	16	42.50	28	42.22	41.95	-12	22,880	-0.05%
2019/05/14	15	40.92	19	41.34	42.50	-4	22,821	-0.02%
2019/05/13	7	40.71	0	0.00	40.10	7	22,711	0.03%
2019/05/10	10	40.90	12	40.02	40.80	-2	22,735	-0.01%
2019/05/09	37	41.29	5	42.30	40.00	32	22,433	0.14%
2019/05/08	44	42.84	39	42.90	42.65	5	21,888	0.02%
2019/05/07	42	45.49	40	45.64	42.85	2	21,520	0.01%
2019/05/06	5	43.47	12	43.95	44.40	-7	20,771	-0.03%
2019/05/03	39	44.23	50	44.30	44.05	-11	20,311	-0.05%
2019/05/02	4	42.21	12	42.97	42.85	-8	19,694	-0.04%
2019/04/30	32	42.32	32	42.00	42.80	0	19,425	0.00%
2019/04/29	27	39.43	21	39.63	40.00	6	18,879	0.03%
2019/04/26	19	39.89	17	39.85	39.80	2	18,621	0.01%
2019/04/25	18	40.48	23	40.29	41.20	-5	18,384	-0.03%
2019/04/24	15	40.96	14	41.06	40.70	1	18,213	0.01%
2019/04/23	54	40.40	52	40.00	40.30	2	17,968	0.01%
2019/04/22	35	41.89	34	41.93	41.75	1	17,814	0.01%
2019/04/19	62	43.93	210	43.47	42.00	-148	17,647	-0.84%	大賣/鉅額交易
2019/04/18	168	42.80	2	42.75	42.80	166	16,714	0.99%	大買/鉅額交易
2019/04/17	60	43.50	50	43.56	43.25	10	16,338	0.06%
2019/04/16	7	41.21	5	41.22	41.50	2	15,775	0.01%
2019/04/15	27	41.96	29	42.55	42.90	-2	15,316	-0.01%
2019/04/12	13	39.13	25	39.62	39.15	-12	14,558	-0.08%
2019/04/11	14	37.25	29	37.19	37.00	-15	13,796	-0.11%
2019/04/10	3	36.13	74	36.00	35.80	-71	13,578	-0.52%
2019/04/09	4	38.13	13	37.92	36.00	-9	13,459	-0.07%
2019/04/08	8	36.81	45	37.34	36.70	-37	13,052	-0.28%
2019/04/03	15	35.79	12	35.97	35.70	3	12,792	0.02%
2019/04/02	108	36.49	28	36.46	35.50	80	12,819	0.62%	大買/
2019/04/01	10	34.51	11	34.41	34.95	-1	12,422	-0.01%
2019/03/29	10	34.42	10	34.24	34.20	0	12,350	0.00%
2019/03/28	0	0.00	9	34.36	34.55	-9	12,263	-0.07%
2019/03/27	5	34.85	5	35.10	34.65	0	12,117	0.00%
2019/03/26	20	35.08	22	34.67	34.40	-2	12,030	-0.02%
2019/03/25	5	35.35	10	35.20	35.20	-5	11,929	-0.04%
2019/03/22	62	36.58	30	35.83	35.20	32	11,773	0.27%
2019/03/21	55	34.56	57	35.56	36.45	-2	11,187	-0.02%
2019/03/20	3	33.10	3	33.00	33.15	0	10,221	0.00%
2019/03/19	4	32.93	4	33.21	32.60	0	10,131	0.00%
2019/03/18	1	32.80	0	0.00	32.80	1	9,959	0.01%
2019/03/15	2	32.60	0	0.00	32.00	2	9,958	0.02%
2019/03/14	14	33.83	34	33.62	33.35	-20	9,769	-0.20%
2019/03/13	1	32.60	0	0.00	32.90	1	9,497	0.01%
2019/03/12	20	32.60	0	0.00	32.35	20	9,430	0.21%
2019/03/11	1	32.20	0	0.00	32.75	1	9,247	0.01%
2019/03/08	3	32.30	3	32.20	32.40	0	9,305	0.00%
2019/03/07	7	32.99	3	32.48	31.70	4	9,212	0.04%
2019/03/06	9	32.89	6	32.73	32.55	3	9,038	0.03%
2019/03/05	9	33.03	0	0.00	32.50	9	8,940	0.10%
2019/03/04	13	34.47	0	0.00	34.60	13	8,668	0.15%
2019/02/27	19	33.36	26	33.29	33.65	-7	8,208	-0.09%
2019/02/26	10	32.97	13	32.57	32.65	-3	7,623	-0.04%
2019/02/25	2	31.90	27	32.15	32.60	-25	7,160	-0.35%
2019/02/22	1	29.50	0	0.00	29.65	1	6,641	0.02%
2019/02/20	3	30.40	1	30.00	29.85	2	6,526	0.03%
2019/02/18	0	0.00	6	29.79	30.35	-6	6,402	-0.09%
2019/02/14	0	0.00	2	28.88	28.70	-2	6,005	-0.03%
2019/02/13	31	28.78	32	29.08	29.10	-1	5,835	-0.02%
2019/02/12	16	27.63	15	27.88	27.70	1	5,516	0.02%
2019/02/11	10	26.65	17	26.62	26.95	-7	5,120	-0.14%
2019/01/30	0	0.00	3	25.45	25.05	-3	4,825	-0.06%
2019/01/28	5	24.78	0	0.00	24.80	5	4,675	0.11%
2019/01/22	1	25.70	0	0.00	25.20	1	4,570	0.02%
2019/01/21	1	25.95	1	25.95	26.10	0	4,428	0.00%
2019/01/16	20	25.60	0	0.00	25.55	20	4,362	0.46%
2019/01/15	0	0.00	1	25.65	25.70	-1	4,331	-0.02%
2019/01/14	25	27.08	22	26.51	26.20	3	4,274	0.07%
2019/01/11	3	25.78	3	25.98	26.40	0	4,041	0.00%
2019/01/10	0	0.00	10	25.60	25.75	-10	3,931	-0.25%
2019/01/08	3	25.65	5	25.50	25.75	-2	3,825	-0.05%
2019/01/07	10	24.75	4	25.18	25.10	6	3,713	0.16%
2019/01/04	2	24.20	10	24.30	24.20	-8	3,713	-0.22%
2019/01/02	4	25.70	2	25.60	25.65	2	3,744	0.05%
2018/12/26	13	25.78	0	0.00	24.65	13	3,569	0.36%
2018/12/25	4	26.28	32	25.21	25.50	-28	3,481	-0.80%
2018/12/24	38	26.01	3	25.93	26.30	35	3,306	1.06%
2018/12/22	0	0.00	3	24.53	25.15	-3	3,061	-0.10%
2018/12/21	2	23.63	2	24.15	24.10	0	3,010	0.00%
2018/12/20	1	24.10	1	23.85	23.45	0	3,039	0.00%
2018/12/19	1	24.70	0	0.00	24.25	1	3,053	0.03%
2018/12/17	2	24.83	0	0.00	24.75	2	2,934	0.07%
2018/12/14	0	0.00	3	24.77	25.10	-3	2,794	-0.11%
2018/12/13	3	24.50	4	24.39	24.20	-1	2,719	-0.04%
2018/12/12	2	24.30	0	0.00	24.25	2	2,699	0.07%
2018/12/10	2	24.20	2	24.20	24.55	0	2,628	0.00%
2018/12/04	1	24.65	0	0.00	24.35	1	2,368	0.04%
2018/12/03	10	24.58	5	24.94	24.90	5	2,341	0.21%
2018/11/30	1	23.25	1	23.25	23.25	0	2,190	0.00%
2018/11/29	1	22.65	0	0.00	22.65	1	2,087	0.05%
2018/11/20	1	22.15	4	22.15	22.00	-3	2,474	-0.12%
2018/11/19	16	22.52	2	22.50	22.80	14	2,428	0.58%
2018/11/01	0	0.00	4	21.35	21.55	-4	2,552	-0.16%
2018/10/19	0	0.00	1	21.30	21.20	-1	2,714	-0.04%
2018/10/12	1	22.25	0	0.00	22.45	1	2,691	0.04%
2018/10/09	0	0.00	1	25.45	25.45	-1	2,708	-0.04%
2018/10/08	1	26.00	1	26.00	26.15	0	2,631	0.00%
2018/10/05	1	26.70	0	0.00	26.50	1	2,617	0.04%
2018/10/03	1	28.05	0	0.00	27.55	1	2,591	0.04%
2018/09/28	0	0.00	2	27.30	27.25	-2	2,561	-0.08%
2018/09/27	2	26.65	1	26.75	26.75	1	2,543	0.04%
2018/09/11	0	0.00	3	27.35	27.60	-3	2,653	-0.11%
2018/09/04	0	0.00	50	28.63	28.85	-50	2,835	-1.76%
2018/09/03	4	29.38	0	0.00	28.60	4	2,875	0.14%
2018/08/31	0	0.00	14	28.90	29.25	-14	2,797	-0.50%
2018/08/29	1	28.50	5	28.50	28.40	-4	2,701	-0.15%
2018/08/28	5	27.80	0	0.00	28.00	5	2,668	0.19%
2018/08/17	1	27.60	0	0.00	27.45	1	3,245	0.03%
2018/08/15	0	0.00	3	26.95	27.00	-3	3,210	-0.09%
2018/08/14	0	0.00	12	27.40	27.55	-12	3,246	-0.37%
2018/08/13	1	27.55	0	0.00	27.70	1	3,268	0.03%
2018/08/09	12	29.10	0	0.00	28.80	12	3,120	0.38%
2018/08/08	0	0.00	1	29.25	29.15	-1	3,105	-0.03%
2018/08/01	54	29.64	55	29.38	29.30	-1	3,200	-0.03%
2018/07/30	5	28.70	0	0.00	28.50	5	3,174	0.16%
2018/07/27	12	29.08	3	29.08	29.00	9	3,150	0.29%
2018/07/26	3	28.20	0	0.00	28.80	3	3,088	0.10%
2018/07/18	10	28.35	0	0.00	28.25	10	3,068	0.33%
2018/07/17	0	0.00	3	27.55	27.90	-3	3,004	-0.10%
2018/07/03	0	0.00	4	28.00	27.60	-4	2,968	-0.13%
2018/07/02	0	0.00	10	28.65	28.40	-10	2,960	-0.34%
2018/06/28	1	28.45	0	0.00	28.20	1	2,964	0.03%
2018/06/27	0	0.00	5	28.83	28.65	-5	3,023	-0.17%
2018/06/22	10	30.00	0	0.00	29.80	10	2,994	0.33%
2018/06/21	30	30.20	0	0.00	30.35	30	2,983	1.01%
2018/06/20	4	30.50	4	30.71	29.60	0	2,984	0.00%
2018/06/12	0	0.00	80	31.00	31.35	-80	2,876	-2.78%
2018/06/11	1	31.30	1	31.15	31.20	0	2,812	0.00%
2018/06/08	96	32.07	22	31.63	31.65	74	2,811	2.63%
2018/06/07	0	0.00	90	31.01	31.35	-90	2,678	-3.36%
2018/06/06	4	31.60	1	31.30	31.40	3	2,640	0.11%
2018/06/05	1	31.20	0	0.00	31.20	1	2,628	0.04%
2018/06/04	105	32.27	2	31.90	31.65	103	2,549	4.04%	大買/鉅額交易
2018/06/01	3	30.23	2	30.50	30.30	1	2,257	0.04%
2018/05/25	2	29.85	0	0.00	29.50	2	2,242	0.09%
2018/05/24	0	0.00	1	29.00	29.10	-1	2,234	-0.04%
2018/05/10	0	0.00	1	28.75	28.50	-1	2,502	-0.04%
2018/04/26	2	26.10	30	26.45	26.10	-28	2,923	-0.96%
2018/04/23	0	0.00	1	27.75	27.30	-1	2,950	-0.03%
2018/04/19	0	0.00	5.8	27.65	28.00	-5.8	3,007	-0.19%
2018/03/26	0	0.00	1	29.10	29.10	-1	4,586	-0.02%
2018/03/22	0	0.00	5	30.70	30.30	-5	4,828	-0.10%
2018/03/21	0	0.00	10	30.80	30.50	-10	4,818	-0.21%
2018/03/19	5	30.45	10	30.60	30.35	-5	5,214	-0.10%
2018/03/16	16	30.48	3	30.60	30.25	13	5,265	0.25%
2018/03/14	0	0.00	1	30.60	30.70	-1	5,500	-0.02%
2018/03/13	0	0.00	4	30.30	30.20	-4	5,568	-0.07%
2018/03/09	30	30.05	0	0.00	29.80	30	5,995	0.50%
2018/03/07	0	0.00	3	29.80	29.50	-3	6,570	-0.05%
2018/03/05	1	29.90	0	0.00	29.50	1	7,613	0.01%
2018/03/02	1	29.70	0	0.00	29.70	1	8,532	0.01%
2018/02/27	2	29.73	2	29.98	29.55	0	9,780	0.00%
2018/02/23	2	30.10	0	0.00	29.70	2	11,142	0.02%
2018/02/21	3	27.65	0	0.00	28.10	3	11,123	0.03%
2018/02/07	3	28.10	2	28.05	27.65	1	11,184	0.01%
2018/02/06	1	27.00	0	0.00	27.00	1	11,193	0.01%
2018/02/02	1	30.40	0	0.00	30.30	1	11,130	0.01%
2018/02/01	1	31.15	0	0.00	30.55	1	11,193	0.01%
2018/01/30	2	30.55	2	30.38	30.20	0	11,213	0.00%
2018/01/29	0	0.00	1	31.05	30.90	-1	11,289	-0.01%
2018/01/26	10	32.01	16	32.10	31.60	-6	11,299	-0.05%
2018/01/25	2	31.25	5	31.55	31.00	-3	11,107	-0.03%
2018/01/24	1	30.75	0	0.00	30.85	1	11,031	0.01%
2018/01/19	1	30.50	0	0.00	30.30	1	11,475	0.01%
2018/01/18	5	30.74	0	0.00	30.30	5	11,552	0.04%
2018/01/12	3	30.68	1	30.75	30.65	2	11,600	0.02%
2018/01/11	1	29.70	0	0.00	29.90	1	11,760	0.01%
2018/01/08	3	31.57	0	0.00	31.00	3	11,802	0.03%
2018/01/05	3	32.47	1	32.45	32.30	2	11,729	0.02%
2018/01/04	1	32.05	1	32.50	32.20	0	11,692	0.00%
2018/01/03	4	33.71	4	33.59	32.55	0	11,661	0.00%
2018/01/02	0	0.00	2	33.20	33.50	-2	11,490	-0.02%