奇鋐 (3017)-國票-南崁券商分點個股進出

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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	657.33	3	658.33	652.00	0	8,787	0.00%
2024/11/21	4	661.15	2	670.50	650.00	2	8,794	0.02%
2024/11/20	5.1	665.18	7.2	670.03	666.00	-2.1	8,739	-0.02%
2024/11/19	17	646.76	10	652.70	648.00	7	8,678	0.08%
2024/11/18	6.1	648.20	7	637.71	638.00	-0.9	8,666	-0.01%
2024/11/15	7.1	666.04	6.3	683.79	648.00	0.8	8,686	0.01%
2024/11/14	7.3	679.10	3.4	684.97	685.00	4	8,603	0.05%
2024/11/13	3	661.37	3	664.00	661.00	0	8,548	0.00%
2024/11/12	4	673.70	2	663.50	661.00	2	8,600	0.02%
2024/11/11	1	686.00	1	687.00	687.00	0	8,679	0.00%
2024/11/08	5	685.60	10.5	689.05	687.00	-5.5	8,908	-0.06%
2024/11/07	1	675.00	1	674.00	675.00	0	8,928	0.00%
2024/11/06	5	671.00	5.6	674.33	674.00	-0.6	9,048	-0.01%
2024/11/05	0	651.43	1	657.00	656.00	-1	9,102	-0.01%
2024/11/04	0.1	642.00	2	648.50	654.00	-1.9	9,288	-0.02%
2024/11/01	2	632.50	1	628.00	637.00	1	9,354	0.01%
2024/10/30	3	641.33	3	648.00	638.00	0	9,452	0.00%
2024/10/29	3.5	630.27	2	629.10	626.00	1.5	9,442	0.02%
2024/10/28	2	662.50	2	648.50	648.00	0	9,479	0.00%
2024/10/25	4.1	655.78	1	659.00	664.00	3.1	9,594	0.03%
2024/10/24	3.1	664.05	3.4	663.65	656.00	-0.3	9,717	0.00%
2024/10/23	4	684.25	5	689.00	686.00	-1	9,716	-0.01%
2024/10/22	4.1	677.05	4.1	682.83	683.00	0	9,770	0.00%
2024/10/21	3.2	684.16	4	693.50	677.00	-0.8	9,929	-0.01%
2024/10/18	5	684.20	8	689.50	681.00	-3	9,928	-0.03%
2024/10/17	3	678.67	2	677.00	679.00	1	9,875	0.01%
2024/10/16	3.1	669.43	1	668.00	676.00	2.1	9,839	0.02%
2024/10/15	8	674.13	12	668.45	679.00	-4	9,765	-0.04%
2024/10/14	5	640.06	6	649.00	647.00	-1	9,618	-0.01%
2024/10/11	3	627.33	8.7	630.70	629.00	-5.7	9,518	-0.06%
2024/10/09	1	615.00	1	607.00	605.00	0	9,430	0.00%
2024/10/08	2.2	614.73	1	613.00	611.00	1.2	9,436	0.01%
2024/10/07	0	0.00	1	611.00	611.00	-1	9,508	-0.01%
2024/10/04	5.3	597.55	5	604.20	604.00	0.3	9,569	0.00%
2024/10/01	3	588.00	1	591.00	585.00	2	9,538	0.02%
2024/09/30	1.4	609.71	0.3	605.00	590.00	1.1	9,546	0.01%
2024/09/27	4	620.75	4	620.75	624.00	0	9,580	0.00%
2024/09/26	4.1	611.16	7	608.14	617.00	-2.9	9,521	-0.03%
2024/09/25	2	581.57	3.1	580.42	581.00	-1.1	9,391	-0.01%
2024/09/24	2.1	566.76	1	563.00	571.00	1.1	9,505	0.01%
2024/09/23	0.1	579.00	1.2	577.08	569.00	-1.1	9,638	-0.01%
2024/09/20	1	561.00	5	576.20	558.00	-4	9,714	-0.04%
2024/09/19	6	559.50	6.2	554.40	561.00	-0.2	9,725	0.00%
2024/09/18	6	537.83	2	533.00	537.00	4	9,727	0.04%
2024/09/16	3.3	545.36	0	0.00	544.00	3.3	9,880	0.03%
2024/09/13	2	554.79	2.3	551.87	554.00	-0.3	10,038	0.00%
2024/09/12	3.2	552.88	9	554.33	555.00	-5.8	10,162	-0.06%
2024/09/11	4.2	518.48	3.1	524.58	521.00	1.1	10,131	0.01%
2024/09/10	8.5	525.67	4.4	515.41	512.00	4.1	10,223	0.04%
2024/09/09	5	507.80	7	528.43	545.00	-2	10,223	-0.02%
2024/09/06	2.1	520.85	0	0.00	511.00	2.1	10,293	0.02%
2024/09/05	3.5	519.51	4.4	525.23	525.00	-0.9	10,445	-0.01%
2024/09/04	6.2	521.41	3.6	531.61	515.00	2.6	10,535	0.02%
2024/09/03	5.8	578.29	5	580.40	570.00	0.8	10,746	0.01%
2024/09/02	4.3	587.58	0	0.00	574.00	4.3	11,001	0.04%
2024/08/30	1	598.00	0	0.00	606.00	1	11,077	0.01%
2024/08/29	3.1	597.64	4	599.75	598.00	-1	11,180	-0.01%
2024/08/28	1	613.00	1	616.00	613.00	0	11,380	0.00%
2024/08/27	1	598.00	1	604.00	613.00	0	11,970	0.00%
2024/08/26	0	0.00	1	629.00	610.00	-1	12,087	-0.01%
2024/08/23	5	602.40	4.7	602.96	612.00	0.3	12,207	0.00%
2024/08/22	3	604.67	1.3	610.23	606.00	1.7	12,376	0.01%
2024/08/21	2	612.50	2	606.50	606.00	0	12,550	0.00%
2024/08/19	2.2	614.50	0	0.00	617.00	2.2	13,002	0.02%
2024/08/16	0	0.00	2	619.00	626.00	-2	13,020	-0.02%
2024/08/15	2	601.00	1	596.00	594.00	1	12,981	0.01%
2024/08/12	2	578.50	2	586.50	585.00	0	13,261	0.00%
2024/08/09	0	0.00	5	562.40	568.00	-5	13,265	-0.04%
2024/08/08	9	530.00	4	543.25	530.00	5	13,279	0.04%
2024/08/07	2	531.50	4	550.75	559.00	-2	13,372	-0.01%
2024/08/06	0	0.00	2	550.50	526.00	-2	13,320	-0.02%
2024/08/05	3.1	540.33	2	535.00	535.00	1.1	13,321	0.01%
2024/08/02	4	613.00	1	634.00	594.00	3	13,328	0.02%
2024/08/01	1	653.00	3	662.00	655.00	-2	13,334	-0.01%
2024/07/31	3	640.33	1	637.24	636.00	2	13,522	0.01%
2024/07/30	1	618.00	4	626.25	639.00	-3	13,649	-0.02%
2024/07/29	3.1	609.00	2.2	601.36	590.00	0.9	13,671	0.01%
2024/07/26	2.1	619.54	1	614.00	613.00	1.1	13,774	0.01%
2024/07/23	0.3	663.06	0	0.00	669.00	0.3	13,851	0.00%
2024/07/22	2.1	657.68	0.2	636.00	634.00	1.9	14,176	0.01%
2024/07/19	2	686.00	3	690.00	687.00	-1	14,317	-0.01%
2024/07/18	6	664.33	4	666.75	675.00	2	14,376	0.01%
2024/07/17	3.2	696.50	2	695.50	690.00	1.2	14,464	0.01%
2024/07/16	2	692.00	3.2	699.63	691.00	-1.2	14,676	-0.01%
2024/07/15	1.2	701.30	1	706.00	702.00	0.2	15,026	0.00%
2024/07/12	3.2	712.19	1	713.00	709.00	2.2	15,342	0.01%
2024/07/11	2	713.50	0.2	721.00	714.00	1.8	15,505	0.01%
2024/07/10	3	727.33	3	729.67	726.00	0	15,586	0.00%
2024/07/09	3.2	729.69	0	0.00	727.00	3.2	15,715	0.02%
2024/07/08	7	751.00	1.3	742.23	745.00	5.7	15,867	0.04%
2024/07/05	1	757.00	4	762.75	764.00	-3	15,903	-0.02%
2024/07/04	6.1	753.21	7	758.71	752.00	-0.9	15,925	-0.01%
2024/07/03	3.2	747.56	3.4	763.76	745.00	-0.2	16,012	0.00%
2024/07/02	7.4	744.86	6	745.83	752.00	1.4	16,092	0.01%
2024/07/01	8	761.38	2.4	778.33	743.00	5.6	16,180	0.03%
2024/06/28	3.4	761.41	10	763.40	765.00	-6.6	16,184	-0.04%
2024/06/27	9	740.00	12	744.67	736.00	-3	16,099	-0.02%
2024/06/26	8	741.63	8	734.00	740.00	0	16,067	0.00%
2024/06/25	4.5	695.98	1	696.00	701.00	3.5	16,091	0.02%
2024/06/24	2	716.50	1	714.00	714.00	1	16,098	0.01%
2024/06/21	3	728.00	2	731.50	731.00	1	16,231	0.01%
2024/06/20	3	724.00	8.3	734.06	740.00	-5.3	16,114	-0.03%
2024/06/19	2	714.00	1	707.00	704.00	1	16,068	0.01%
2024/06/18	1	717.00	1	720.00	713.00	0	16,064	0.00%
2024/06/17	4.2	732.64	2	735.50	723.00	2.2	16,231	0.01%
2024/06/14	1	734.00	8	727.24	739.00	-7	16,351	-0.04%
2024/06/13	6	710.67	10.1	716.85	712.00	-4.1	16,374	-0.03%
2024/06/12	11.1	675.89	4	674.25	688.00	7.1	16,554	0.04%
2024/06/11	2.1	661.83	7	660.71	665.00	-4.9	16,612	-0.03%
2024/06/07	8.1	644.32	1	621.00	620.00	7.1	16,898	0.04%
2024/06/06	7.2	669.35	3	658.62	660.00	4.1	16,971	0.02%
2024/06/05	8.3	701.54	3	682.00	685.00	5.3	16,966	0.03%
2024/06/04	7.2	723.07	2	714.00	721.00	5.2	17,070	0.03%
2024/06/03	9	751.14	5.7	743.37	736.00	3.3	17,277	0.02%
2024/05/31	6.1	775.93	5	771.40	769.00	1.1	17,343	0.01%
2024/05/30	6	798.67	1	810.00	781.00	5	16,912	0.03%
2024/05/29	2	800.98	2.1	812.83	811.00	0	16,902	0.00%
2024/05/28	1	763.00	3.3	765.12	783.00	-2.3	16,938	-0.01%
2024/05/27	1	742.00	6	739.83	738.00	-5	16,984	-0.03%
2024/05/24	1.4	698.57	1	707.00	706.00	0.4	16,980	0.00%
2024/05/23	2	699.00	20	689.15	708.00	-18	16,910	-0.11%
2024/05/22	0	656.75	1	658.00	660.00	-1	16,711	-0.01%
2024/05/21	2	639.00	2	644.00	650.00	0	16,800	0.00%
2024/05/20	6	654.60	0	0.00	638.00	6	16,830	0.04%
2024/05/17	1	653.00	4	657.25	660.00	-3	16,839	-0.02%
2024/05/16	10.1	659.21	6	668.17	651.00	4.1	16,884	0.02%
2024/05/15	1.2	649.32	16	658.75	644.00	-14.8	16,784	-0.09%
2024/05/14	4	627.00	5	634.80	645.00	-1	16,719	-0.01%
2024/05/13	18.2	644.18	14	658.21	626.00	4.2	16,823	0.02%
2024/05/10	6	641.00	0	0.00	638.00	6	16,855	0.04%
2024/05/09	12.1	652.53	5	663.60	654.00	7.1	17,255	0.04%
2024/05/08	6	666.50	0	0.00	663.00	6	17,262	0.03%
2024/05/07	2	659.50	2	672.50	674.00	0	17,568	0.00%
2024/05/06	7	681.86	7.5	681.02	662.00	-0.5	17,471	0.00%
2024/05/03	7	651.29	8	662.25	662.00	-1	17,273	-0.01%
2024/05/02	2	635.50	4	656.00	656.00	-2	17,248	-0.01%
2024/04/30	3	653.67	10.5	650.56	654.00	-7.5	17,183	-0.04%
2024/04/29	6.1	632.31	2	663.00	626.00	4.1	17,187	0.02%
2024/04/26	20	646.70	21	660.95	642.00	-1	17,374	-0.01%
2024/04/25	7	630.18	6.3	634.73	620.00	0.7	17,079	0.00%
2024/04/24	3	618.67	1	631.00	634.00	2	16,953	0.01%
2024/04/23	0	0.00	2	592.50	577.00	-2	17,056	-0.01%
2024/04/22	3	585.67	2	583.00	567.00	1	16,992	0.01%
2024/04/19	9.1	649.71	6	645.50	630.00	3.1	16,950	0.02%
2024/04/18	2.2	657.31	25	674.56	680.00	-22.8	16,936	-0.13%
2024/04/17	3.1	625.82	2	631.50	638.00	1.1	16,835	0.01%
2024/04/16	4	602.00	4	604.50	606.00	0	16,828	0.00%
2024/04/15	1	629.00	1	618.00	616.00	0	16,832	0.00%
2024/04/12	8	611.38	12.2	617.25	628.00	-4.2	16,897	-0.02%
2024/04/11	1	573.00	6	584.83	584.00	-5	16,653	-0.03%
2024/04/10	2	574.00	1	561.00	555.00	1	16,608	0.01%
2024/04/09	0	0.00	3	587.00	577.00	-3	16,586	-0.02%
2024/04/08	2	589.00	3	574.33	570.00	-1	16,528	-0.01%
2024/04/03	4.7	546.88	5	554.20	546.00	-0.3	16,589	0.00%
2024/04/02	6	539.83	1	534.00	533.00	5	16,497	0.03%
2024/04/01	0.2	562.50	1.2	554.67	554.00	-1	16,476	-0.01%
2024/03/29	4	544.75	4	547.50	546.00	0	16,382	0.00%
2024/03/28	3.1	517.10	3	532.67	542.00	0.1	16,272	0.00%
2024/03/27	1	533.00	0	0.00	534.00	1	16,176	0.01%
2024/03/26	9.1	556.03	1	541.00	541.00	8.1	16,093	0.05%
2024/03/25	1	590.00	0	0.00	583.00	1	15,929	0.01%
2024/03/22	3	588.67	3	592.00	589.00	0	15,868	0.00%
2024/03/21	2.1	580.67	7.2	585.90	585.00	-5.1	15,767	-0.03%
2024/03/20	6	574.33	5	571.40	567.00	1	15,677	0.01%
2024/03/19	10.2	602.56	5	579.00	569.00	5.2	15,465	0.03%
2024/03/18	8	620.63	7	622.14	623.00	1	15,226	0.01%
2024/03/15	2	594.00	7.2	586.45	599.00	-5.2	15,013	-0.03%
2024/03/14	6.3	569.05	0	0.00	556.00	6.3	14,674	0.04%
2024/03/13	11	638.00	4	621.25	617.00	7	14,414	0.05%
2024/03/12	1	605.00	6	614.83	643.00	-5	13,964	-0.04%
2024/03/11	6	598.83	4.2	597.92	585.00	1.9	13,651	0.01%
2024/03/08	12.2	594.22	8	613.75	574.00	4.2	13,426	0.03%
2024/03/07	4	600.75	3	604.67	599.00	1	13,269	0.01%
2024/03/06	5	600.60	7	610.57	630.00	-2	12,946	-0.02%
2024/03/05	3	548.67	3	576.33	585.00	0	12,713	0.00%
2024/03/04	0	0.00	6	554.83	554.00	-6	12,560	-0.05%
2024/03/01	8	537.63	8	543.50	539.00	0	12,472	0.00%
2024/02/29	3	531.00	8	530.13	532.00	-5	12,399	-0.04%
2024/02/27	6	497.33	11	511.45	508.00	-5	12,167	-0.04%
2024/02/26	1	491.00	2	499.75	500.00	-1	12,143	-0.01%
2024/02/23	10	506.30	0	0.00	498.50	10	12,107	0.08%
2024/02/22	6	522.17	13	527.69	520.00	-7	12,045	-0.06%
2024/02/21	1	480.00	3	495.62	495.00	-2	12,019	-0.02%
2024/02/20	23	471.20	1	483.00	483.00	22	11,975	0.18%
2024/02/19	7	500.71	1	497.00	486.00	6	11,954	0.05%
2024/02/16	7	526.86	1	506.00	510.00	6	12,023	0.05%
2024/02/15	1	524.00	8	529.25	534.00	-7	12,017	-0.06%
2024/02/05	4	485.50	3	486.50	485.50	1	11,947	0.01%
2024/02/02	4	477.88	4	477.62	478.00	0	11,799	0.00%
2024/02/01	4	440.25	7	453.93	457.50	-3	11,601	-0.03%
2024/01/31	3	418.83	0	0.00	425.50	3	11,272	0.03%
2024/01/30	2	413.50	4	423.50	429.50	-2	11,110	-0.02%
2024/01/26	1	384.00	1	386.00	386.00	0	10,868	0.00%
2024/01/25	1	383.00	4	389.25	389.50	-3	10,898	-0.03%
2024/01/24	3	385.67	0	0.00	387.50	3	10,774	0.03%
2024/01/23	1	381.50	2	382.25	386.50	-1	10,805	-0.01%
2024/01/22	0	0.00	4	365.00	380.50	-4	10,603	-0.04%
2024/01/19	0	0.00	1	341.00	346.00	-1	10,366	-0.01%
2024/01/18	5	341.50	5.7	345.19	334.50	-0.7	10,347	-0.01%
2024/01/17	2	344.25	4	353.38	343.50	-2	10,285	-0.02%
2024/01/16	0.1	340.00	2	340.75	343.00	-1.9	10,244	-0.02%
2024/01/15	7	339.21	2	336.25	334.00	5	10,224	0.05%
2024/01/12	8.4	350.58	10.1	354.52	350.00	-1.7	10,164	-0.02%
2024/01/11	2	336.00	4	338.50	346.50	-2	9,909	-0.02%
2024/01/10	0	327.50	6	322.50	329.00	-6	9,844	-0.06%
2024/01/09	1	313.00	3	312.83	315.00	-2	9,708	-0.02%
2024/01/08	6	304.83	1	310.50	301.50	5	9,633	0.05%
2024/01/04	2	323.50	0.7	326.50	319.00	1.4	9,564	0.01%
2024/01/03	2	329.50	1	334.00	329.00	1	9,628	0.01%
2024/01/02	5	334.40	4.1	331.22	329.50	0.9	9,615	0.01%
2023/12/29	1	328.00	14	333.86	336.50	-13	9,631	-0.13%
2023/12/28	5	323.20	4	320.63	318.00	1	9,477	0.01%
2023/12/27	2.2	318.07	6	322.92	324.50	-3.8	9,478	-0.04%
2023/12/26	1	306.00	2	308.50	311.00	-1	9,542	-0.01%
2023/12/25	3	310.33	5	309.90	309.50	-2	9,822	-0.02%
2023/12/22	1	307.00	2	305.75	307.00	-1	9,954	-0.01%
2023/12/21	1	295.00	1	299.50	301.50	0	10,189	0.00%
2023/12/20	2	300.75	0	0.00	299.50	2	10,278	0.02%
2023/12/19	0	0.00	1	297.00	302.50	-1	10,483	-0.01%
2023/12/18	0	0.00	1	303.00	299.50	-1	10,603	-0.01%
2023/12/15	3	300.50	0	0.00	298.00	3	10,803	0.03%
2023/12/14	2	308.50	2	308.00	306.00	0	10,986	0.00%
2023/12/12	1	310.00	0	0.00	306.50	1	11,063	0.01%
2023/12/11	0	306.75	0	0.00	308.00	0	11,153	0.00%
2023/12/08	1	304.50	3	305.67	304.50	-2	11,191	-0.02%
2023/12/07	0.3	295.62	0.1	293.00	301.50	0.2	11,204	0.00%
2023/12/06	2.1	295.86	2	300.00	296.50	0.1	11,269	0.00%
2023/12/04	7	291.64	2.2	295.45	290.50	4.9	11,225	0.04%
2023/12/01	1	304.00	0	0.00	302.50	1	11,216	0.01%
2023/11/30	1	300.00	1	300.00	308.00	0	11,223	0.00%
2023/11/29	1	301.00	0	0.00	301.00	1	11,179	0.01%
2023/11/28	1.2	299.67	0	0.00	300.50	1.2	11,199	0.01%
2023/11/27	2.3	302.85	0	0.00	298.00	2.3	11,295	0.02%
2023/11/22	0	0.00	10	324.90	327.00	-10	11,240	-0.09%
2023/11/21	21	331.67	18	332.47	327.00	3	11,394	0.03%
2023/11/20	12.1	327.17	5.1	330.00	329.50	7	11,601	0.06%
2023/11/16	3.2	314.04	1	310.50	316.00	2.2	11,591	0.02%
2023/11/15	3	322.00	1.2	329.41	313.50	1.8	11,587	0.02%
2023/11/14	0.1	327.25	2	330.00	325.00	-2	11,556	-0.02%
2023/11/13	5	313.99	0	0.00	318.50	5	11,586	0.04%
2023/11/10	5	315.00	0.1	320.50	314.50	4.9	11,647	0.04%
2023/11/09	0	318.00	0	0.00	316.50	0	11,745	0.00%
2023/11/08	2	318.75	4	314.63	313.00	-2	11,836	-0.02%
2023/11/07	2	309.75	1	309.00	311.00	1	11,949	0.01%
2023/11/06	2	307.75	4.9	309.40	315.00	-2.9	12,182	-0.02%
2023/11/03	1.1	298.05	1.4	298.18	297.00	-0.3	12,505	0.00%
2023/11/02	1	298.50	1	297.50	299.50	0	12,747	0.00%
2023/11/01	2	283.00	0	0.00	285.50	2	13,055	0.02%
2023/10/31	4.1	291.66	2	297.00	283.50	2.1	13,293	0.02%
2023/10/30	1	302.00	2	299.00	298.50	-1	13,521	-0.01%
2023/10/27	2.1	300.86	1	297.00	296.50	1.1	13,680	0.01%
2023/10/26	3	306.17	3	307.50	301.50	0	13,925	0.00%
2023/10/25	3	316.83	2	318.00	313.00	1	14,064	0.01%
2023/10/24	7	313.29	7	316.57	318.00	0	14,224	0.00%
2023/10/23	0	0.00	0.1	306.30	297.00	-0.1	14,195	0.00%
2023/10/20	0	306.90	1	306.50	308.50	-1	14,432	-0.01%
2023/10/19	4.1	295.72	3.5	297.07	299.00	0.6	14,621	0.00%
2023/10/18	5.8	306.51	4	299.12	294.00	1.7	14,918	0.01%
2023/10/17	3.8	324.43	3	325.30	319.50	0.8	15,011	0.01%
2023/10/16	3	326.50	1.8	327.00	325.50	1.2	15,049	0.01%
2023/10/13	4.1	337.56	1	336.00	337.00	3.1	15,194	0.02%
2023/10/12	1	342.00	1	348.00	342.00	0	15,286	0.00%
2023/10/11	4	344.13	1	338.50	336.50	3	15,413	0.02%
2023/10/05	0	0.00	1.1	349.64	344.00	-1.1	15,923	-0.01%
2023/10/04	1	340.50	1.1	341.77	345.00	-0.1	15,976	0.00%
2023/10/03	1	348.50	1	339.00	340.00	0	15,965	0.00%
2023/10/02	1.1	348.50	3.1	348.10	342.50	-2	16,091	-0.01%
2023/09/28	2.1	327.86	4	333.38	341.00	-1.9	16,017	-0.01%
2023/09/26	1	312.50	4.8	315.52	313.50	-3.8	15,995	-0.02%
2023/09/25	0.1	299.00	1.2	301.00	297.00	-1.1	16,091	-0.01%
2023/09/22	4.2	280.19	8.3	289.43	297.50	-4.1	16,369	-0.03%
2023/09/21	1	276.00	7	275.21	280.00	-6	16,169	-0.04%
2023/09/20	4	281.00	4.2	285.87	281.00	-0.2	16,119	0.00%
2023/09/19	5.5	282.45	3.2	283.15	278.00	2.3	16,033	0.01%
2023/09/18	10.1	304.09	0.1	300.00	293.50	10	15,942	0.06%
2023/09/15	0	0.00	1	317.50	320.00	-1	15,953	-0.01%
2023/09/14	1	315.00	9	311.83	318.00	-8	16,122	-0.05%
2023/09/13	9.5	302.13	7	303.14	304.00	2.5	16,333	0.02%
2023/09/12	1.5	307.50	1	306.00	306.00	0.5	16,622	0.00%
2023/09/11	3.9	320.56	1.9	314.11	311.50	2	16,910	0.01%
2023/09/08	7	339.43	3	339.83	337.00	4	16,934	0.02%
2023/09/07	1	336.50	0	0.00	342.00	1	17,183	0.01%
2023/09/06	2	342.50	7	340.21	343.50	-5	17,207	-0.03%
2023/09/05	1	329.00	0	0.00	330.50	1	17,309	0.01%
2023/09/04	1.5	327.00	2	327.75	328.50	-0.5	17,401	0.00%
2023/09/01	3	333.67	1	328.50	329.00	2	17,523	0.01%
2023/08/31	9	333.11	6	332.92	334.50	3	17,651	0.02%
2023/08/30	2	342.25	1	347.50	335.50	1	17,734	0.01%
2023/08/28	2.5	343.70	1	346.00	338.50	1.5	18,015	0.01%
2023/08/25	5.1	357.19	2	358.50	354.00	3.1	18,063	0.02%
2023/08/24	1	370.50	1	388.13	387.00	0	17,950	0.00%
2023/08/23	1	365.41	3	357.00	356.00	-2	17,909	-0.01%
2023/08/22	2.2	361.00	2	366.00	350.50	0.2	18,218	0.00%
2023/08/21	2.4	350.42	2	354.50	353.50	0.4	18,518	0.00%
2023/08/18	4.1	358.39	1	367.00	352.00	3.1	18,472	0.02%
2023/08/17	10.1	355.27	14	357.04	363.00	-3.9	18,342	-0.02%
2023/08/16	4	343.13	4	346.63	350.00	0	18,270	0.00%
2023/08/15	0	0.00	2	342.75	343.50	-2	18,323	-0.01%
2023/08/14	4	315.50	3.1	320.76	319.00	0.9	18,425	0.00%
2023/08/11	1	319.50	3	318.50	321.00	-2	18,409	-0.01%
2023/08/10	7.1	325.21	2	314.50	314.50	5.1	18,368	0.03%
2023/08/09	2.1	356.08	2.2	361.49	349.00	-0.1	18,241	0.00%
2023/08/08	0.2	359.00	1	354.00	358.00	-0.8	17,976	0.00%
2023/08/04	0	0.00	1	323.50	338.00	-1	17,657	-0.01%
2023/08/02	2.1	321.05	2	322.50	315.50	0.1	17,537	0.00%
2023/08/01	2	320.35	3	327.00	328.00	-1	17,424	-0.01%
2023/07/31	3.2	339.56	1	346.00	322.00	2.2	17,773	0.01%
2023/07/28	2	333.25	2	346.75	352.00	0	17,986	0.00%
2023/07/27	2	354.75	0	0.00	340.00	2	17,903	0.01%
2023/07/26	1	343.50	3	344.83	343.50	-2	17,910	-0.01%
2023/07/25	0	0.00	1.3	351.57	340.50	-1.3	17,963	-0.01%
2023/07/24	13	347.27	11	349.59	344.00	2	17,926	0.01%
2023/07/21	1	339.00	3	324.48	339.00	-2	17,679	-0.01%
2023/07/20	2	303.00	4.1	308.41	308.50	-2.1	17,321	-0.01%
2023/07/18	3.1	284.29	15.4	291.72	293.00	-12.3	17,121	-0.07%
2023/07/17	14.2	286.08	0.2	284.97	285.00	14	17,009	0.08%
2023/07/14	9.2	290.42	12	295.25	293.50	-2.9	16,859	-0.02%
2023/07/13	5	297.40	5.1	302.05	288.00	-0.1	16,774	0.00%
2023/07/12	9.1	292.39	2	288.00	287.50	7.1	16,420	0.04%
2023/07/11	0.1	283.00	3	283.00	283.50	-2.9	16,252	-0.02%
2023/07/10	1.2	274.87	2	278.50	273.00	-0.9	16,127	-0.01%
2023/07/07	4.1	271.21	5	275.50	270.00	-0.9	16,187	-0.01%
2023/07/06	10.5	275.19	3	275.83	273.50	7.5	16,032	0.05%
2023/07/05	7	281.93	1	282.50	280.50	6	15,958	0.04%
2023/07/04	1	296.44	2.1	293.62	292.00	-1.1	15,805	-0.01%
2023/07/03	20	293.83	20.2	284.23	293.00	-0.2	15,627	0.00%
2023/06/30	8	258.31	14	260.71	271.00	-6	15,257	-0.04%
2023/06/28	1	242.50	0	0.00	241.50	1	15,263	0.01%
2023/06/27	2	241.50	0	0.00	235.00	2	15,506	0.01%
2023/06/26	4	244.88	0	0.00	250.00	4	15,806	0.03%
2023/06/21	1	249.50	0.5	252.00	249.50	0.5	15,760	0.00%
2023/06/20	1	250.50	0	0.00	252.00	1	16,021	0.01%
2023/06/19	5	256.10	8	255.56	254.50	-3	16,419	-0.02%
2023/06/16	1	240.50	5.1	244.59	247.00	-4.1	16,302	-0.03%
2023/06/15	0	0.00	2	231.50	237.00	-2	16,089	-0.01%
2023/06/14	1	223.50	1	223.50	224.00	0	15,750	0.00%
2023/06/13	0.1	217.50	2	215.50	219.50	-1.9	15,654	-0.01%
2023/06/12	0	0.00	5	207.50	205.50	-5	15,370	-0.03%
2023/06/09	1	205.00	5	208.10	209.50	-4	15,293	-0.03%
2023/06/08	4	202.13	0.1	205.00	200.50	3.9	15,073	0.03%
2023/06/07	0	0.00	8	208.38	208.00	-8	14,973	-0.05%
2023/06/06	2.1	200.76	2	202.75	203.50	0.1	14,812	0.00%
2023/06/05	5.2	197.25	1	201.50	200.00	4.2	14,614	0.03%
2023/06/02	9.1	203.50	1.1	205.59	202.00	8	14,364	0.06%
2023/06/01	0	0.00	4	204.50	207.00	-4	14,049	-0.03%
2023/05/31	6.5	197.55	0	0.00	197.50	6.5	13,851	0.05%
2023/05/30	1.1	204.32	3	202.50	201.50	-1.9	13,707	-0.01%
2023/05/29	12.1	208.68	11	208.09	206.00	1.1	13,717	0.01%
2023/05/26	14	202.00	14	203.54	208.00	0	13,795	0.00%
2023/05/25	4	196.75	5	196.90	197.50	-1	13,401	-0.01%
2023/05/19	0	0.00	0.1	184.00	184.00	-0.1	12,758	0.00%
2023/05/18	5	181.20	6	182.67	186.00	-1	12,576	-0.01%
2023/05/17	3	179.50	0	0.00	178.00	3	12,319	0.02%
2023/05/16	0	0.00	0.3	176.00	175.50	-0.3	12,170	0.00%
2023/05/15	1	171.50	0	0.00	171.00	1	11,977	0.01%
2023/05/11	5.2	178.44	6.2	176.32	174.50	-1	11,760	-0.01%
2023/05/10	1.3	177.08	1	179.50	178.50	0.3	11,609	0.00%
2023/05/09	6	181.50	6	183.50	183.00	0	11,432	0.00%
2023/05/08	3	181.83	3	183.83	181.50	0	11,312	0.00%
2023/05/05	0	0.00	1.2	180.75	181.00	-1.2	11,073	-0.01%
2023/05/04	2	172.75	4	174.13	175.50	-2	10,617	-0.02%
2023/05/03	1	164.50	1	164.50	163.00	0	10,134	0.00%
2023/05/02	0	0.00	3	159.67	166.00	-3	10,026	-0.03%
2023/04/28	1	152.50	2	154.50	157.50	-1	9,717	-0.01%
2023/04/27	4	151.50	12	147.42	153.50	-8	9,459	-0.08%
2023/04/26	9	144.00	1	146.00	146.00	8	9,136	0.09%
2023/04/24	2	145.00	0	0.00	144.00	2	8,916	0.02%
2023/04/21	4	148.50	4	147.00	143.00	0	8,814	0.00%
2023/04/18	3	156.17	2	154.00	152.50	1	8,516	0.01%
2023/04/14	0	0.00	1	152.50	153.00	-1	8,208	-0.01%
2023/04/13	1	149.50	0	0.00	149.50	1	8,043	0.01%
2023/04/11	1	146.50	0	0.00	149.50	1	7,732	0.01%
2023/04/10	3	147.00	0	0.00	148.50	3	7,604	0.04%
2023/04/06	0	0.00	1	142.00	142.00	-1	7,388	-0.01%
2023/03/29	4	144.00	5	143.50	142.50	-1	7,205	-0.01%
2023/03/28	1	144.00	3	140.50	142.00	-2	6,912	-0.03%
2023/03/27	1	141.00	1	143.50	148.50	0	6,662	0.00%
2023/03/23	3	138.33	2	138.75	138.50	1	6,175	0.02%
2023/03/22	2	131.00	2	132.25	136.50	0	5,757	0.00%
2023/03/21	0	0.00	2	125.00	126.50	-2	5,149	-0.04%
2023/03/20	0	0.00	6	119.42	119.00	-6	4,971	-0.12%
2023/03/16	0	0.00	2	117.00	115.00	-2	4,838	-0.04%
2023/03/10	2	113.00	0	0.00	113.50	2	5,772	0.03%
2023/03/09	5	119.00	0	0.00	117.50	5	5,772	0.09%
2023/03/07	1	118.50	0	0.00	118.00	1	5,778	0.02%
2023/03/03	0	0.00	1	119.00	118.50	-1	5,809	-0.02%
2023/03/01	0	0.00	10	118.90	119.00	-10	6,022	-0.17%
2023/02/24	14	121.07	2	121.00	120.50	12	6,042	0.20%
2023/02/22	1	113.00	1	115.00	115.00	0	5,678	0.00%
2023/02/21	1	114.00	1	115.00	115.00	0	5,652	0.00%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/09	4	116.13	1	116.00	116.00	3	5,894	0.05%
2023/02/06	1	109.50	1	111.00	111.50	0	5,778	0.00%
2023/02/02	1	108.00	1	111.00	112.00	0	5,683	0.00%
2023/02/01	1	104.50	0	0.00	107.50	1	5,661	0.02%
2023/01/09	0	0.00	11	108.50	110.50	-11	6,199	-0.18%
2023/01/06	10	106.00	0	0.00	107.50	10	6,241	0.16%
2022/12/23	1	110.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	12	111.75	113.00	-12	7,479	-0.16%
2022/12/21	10	109.00	0	0.00	109.00	10	7,492	0.13%
2022/12/20	0	0.00	10	112.00	111.50	-10	7,465	-0.13%
2022/12/19	10	110.00	0.3	110.50	112.00	9.7	7,423	0.13%
2022/12/15	2	117.75	0	0.00	116.50	2	7,274	0.03%
2022/12/12	0.2	114.02	0	0.00	114.50	0.2	7,364	0.00%
2022/12/08	1.1	112.55	1	112.50	113.50	0.1	7,301	0.00%
2022/12/07	4	114.25	42	113.05	112.50	-38	7,291	-0.52%
2022/12/06	10	124.00	0	0.00	124.00	10	7,067	0.14%
2022/12/05	30	126.33	2.2	120.49	127.00	27.9	6,830	0.41%
2022/12/02	0	0.00	1	117.00	115.50	-1	6,412	-0.02%
2022/11/30	2	113.25	0	0.00	113.00	2	6,380	0.03%
2022/11/29	0	0.00	10	112.00	112.00	-10	6,350	-0.16%
2022/11/28	0	0.00	12	111.17	111.50	-12	6,341	-0.19%
2022/11/24	5.2	109.91	4.1	110.24	111.00	1.1	6,331	0.02%
2022/11/23	2	110.00	4.1	109.22	110.00	-2.1	6,288	-0.03%
2022/11/22	0	0.00	5.1	105.07	106.00	-5.1	6,203	-0.08%
2022/11/18	5	103.50	5	105.00	102.00	0	6,164	0.00%
2022/11/17	2	102.50	0	0.00	103.00	2	6,154	0.03%
2022/11/14	7.2	105.33	0	0.00	104.50	7.2	6,180	0.12%
2022/11/11	6	107.92	10	110.50	110.00	-4	6,032	-0.07%
2022/11/10	5	105.00	0	0.00	106.00	5	5,932	0.08%
2022/11/09	0	0.00	5	108.50	108.00	-5	6,009	-0.08%
2022/11/08	13.2	108.01	4	108.75	106.00	9.2	6,054	0.15%
2022/11/02	0	0.00	5	102.50	104.00	-5	6,677	-0.07%
2022/11/01	5	101.00	0	0.00	102.50	5	6,835	0.07%
2022/10/28	1	101.50	1	101.00	101.00	0	7,098	0.00%
2022/10/27	0	0.00	1	99.00	99.90	-1	7,025	-0.01%
2022/10/26	1	93.60	10	93.10	93.60	-9	6,961	-0.13%
2022/10/24	10	96.40	10	98.40	96.30	0	7,034	0.00%
2022/10/21	1	98.30	1	95.60	95.40	0	7,232	0.00%
2022/10/20	19	98.60	1	97.90	98.80	18	7,298	0.25%
2022/10/19	0	0.00	28	102.00	100.50	-28	7,443	-0.38%
2022/10/18	39	103.88	13	101.77	101.50	26	7,728	0.34%
2022/10/17	5	101.00	1	99.00	101.50	4	7,676	0.05%
2022/10/14	0	0.00	11	107.50	105.00	-11	7,668	-0.14%
2022/10/13	1	106.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	2	108.00	0	0.00	107.00	2	7,677	0.03%
2022/10/11	1	107.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	14	112.96	2	111.50	110.50	12	7,651	0.16%
2022/10/06	12	114.21	12	114.88	116.00	0	7,630	0.00%
2022/10/05	0	0.00	10	121.00	119.50	-10	7,570	-0.13%
2022/10/04	1	114.00	15	112.00	114.00	-14	7,428	-0.19%
2022/09/30	0	0.00	1	106.00	111.50	-1	7,715	-0.01%
2022/09/29	20	110.13	0	0.00	108.00	20	7,874	0.25%
2022/09/23	5	115.00	7	116.86	115.50	-2	8,156	-0.02%
2022/09/22	7	114.57	0	0.00	115.00	7	8,172	0.09%
2022/09/20	1	114.50	2	116.50	117.00	-1	8,159	-0.01%
2022/09/14	11	109.32	12	110.54	113.50	-1	8,289	-0.01%
2022/09/13	0	0.00	0	113.50	113.00	0	8,435	0.00%
2022/09/12	1	110.00	32	112.00	112.00	-31	8,485	-0.37%
2022/09/06	1	103.00	0	0.00	102.00	1	8,492	0.01%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/29	10	108.00	5	108.00	108.00	5	8,954	0.06%
2022/08/25	10	113.00	0	0.00	112.00	10	8,989	0.11%
2022/08/19	10	119.00	2	121.00	117.00	8	9,415	0.08%
2022/08/18	15	119.67	20	119.25	119.50	-5	9,735	-0.05%
2022/08/17	20	118.63	10	119.00	119.00	10	10,238	0.10%
2022/08/16	7	119.57	17	119.97	119.00	-10	10,639	-0.09%
2022/08/15	5	118.00	10	119.60	119.50	-5	10,651	-0.05%
2022/08/12	5	114.00	7	116.21	117.50	-2	10,695	-0.02%
2022/08/11	9	113.22	5	113.50	114.50	4	10,707	0.04%
2022/08/10	20	116.48	3	112.50	112.50	17	10,693	0.16%
2022/08/09	0	0.00	14	119.64	119.00	-14	10,339	-0.14%
2022/08/08	17	116.91	15	113.17	118.00	2	10,169	0.02%
2022/08/05	20	112.50	13	112.04	112.50	7	10,008	0.07%
2022/08/04	12	114.08	12	113.29	113.00	0	9,857	0.00%
2022/08/03	5	114.40	6	114.92	115.00	-1	9,804	-0.01%
2022/08/02	1	114.00	1	115.00	115.00	0	9,884	0.00%
2022/08/01	8	117.25	8	115.94	115.50	0	9,904	0.00%
2022/07/29	7	117.29	1	117.50	118.00	6	9,828	0.06%
2022/07/28	1	114.50	2	116.50	117.00	-1	9,825	-0.01%
2022/07/27	1	114.50	10.2	115.01	116.00	-9.2	9,627	-0.10%
2022/07/26	6.2	114.00	12	112.96	114.00	-5.8	9,545	-0.06%
2022/07/25	5	109.00	4	108.38	112.50	1	9,366	0.01%
2022/07/22	1	104.00	11	104.50	104.50	-10	9,081	-0.11%
2022/07/21	1	103.50	7	103.86	105.50	-6	9,142	-0.07%
2022/07/20	5	105.60	4	106.63	105.00	1	9,118	0.01%
2022/07/18	11	103.45	1	102.50	104.00	10	9,222	0.11%
2022/07/11	9	96.94	9.1	98.00	98.40	-0.1	9,361	0.00%
2022/07/06	0	0.00	1	87.00	82.60	-1	8,964	-0.01%
2022/07/05	3	87.43	0	0.00	87.20	3	9,052	0.03%
2022/07/01	3	91.03	0	0.00	86.90	3	9,169	0.03%
2022/06/28	0	0.00	1	100.00	98.60	-1	9,461	-0.01%
2022/06/27	1	99.20	0	0.00	99.90	1	10,427	0.01%
2022/06/21	5	96.10	6	97.45	98.10	-1	11,436	-0.01%
2022/06/20	1	101.50	0	0.00	98.00	1	11,817	0.01%
2022/06/16	5	107.50	5	109.00	103.50	0	12,956	0.00%
2022/06/15	5	107.50	12	108.21	106.00	-7	13,337	-0.05%
2022/06/14	12	105.75	6	106.83	108.00	6	13,563	0.04%
2022/06/13	6	102.50	6	103.92	106.00	0	13,810	0.00%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	1	106.00	1	104.50	105.00	0	14,408	0.00%
2022/06/08	2	107.25	1	107.50	107.50	1	14,810	0.01%
2022/06/07	3	108.17	1	107.50	108.00	2	15,523	0.01%
2022/06/02	0	0.00	5	113.00	112.00	-5	16,055	-0.03%
2022/06/01	5	114.00	1	114.00	112.50	4	16,225	0.02%
2022/05/31	2	112.50	7	113.36	113.00	-5	16,439	-0.03%
2022/05/30	11	114.36	12	113.67	114.50	-1	16,554	-0.01%
2022/05/27	14	114.71	2	114.00	113.50	12	16,680	0.07%
2022/05/26	16	117.56	12	117.46	117.00	4	16,551	0.02%
2022/05/25	5	117.50	12	116.54	118.00	-7	16,330	-0.04%
2022/05/24	11	114.50	16	115.06	109.00	-5	16,110	-0.03%
2022/05/23	6	111.83	6.3	112.64	112.00	-0.3	16,307	0.00%
2022/05/20	12.2	110.45	2	109.50	109.50	10.2	16,605	0.06%
2022/05/19	3	107.33	2	108.50	111.00	1	16,725	0.01%
2022/05/18	0	0.00	0.2	107.50	109.00	-0.2	17,036	0.00%
2022/05/16	0	0.00	5.2	106.99	104.50	-5.2	17,465	-0.03%
2022/05/13	0.2	105.00	2.2	104.36	105.00	-2.1	17,601	-0.01%
2022/05/12	2	103.75	3	102.67	102.00	-1	17,747	-0.01%
2022/05/11	0.4	104.50	1	104.50	103.50	-0.6	18,072	0.00%
2022/05/10	0	0.00	3	104.83	105.50	-3	18,149	-0.02%
2022/05/09	6	102.58	2	101.50	101.00	4	18,376	0.02%
2022/05/06	3	105.17	0	0.00	105.50	3	18,654	0.02%
2022/05/05	9	108.00	7	108.57	108.00	2	18,938	0.01%
2022/05/04	1	106.00	1	105.00	105.00	0	19,012	0.00%
2022/05/03	5	106.00	0	0.00	106.00	5	19,277	0.03%
2022/04/29	12	105.42	22	105.95	104.50	-10	19,729	-0.05%
2022/04/28	6	102.08	6	103.17	103.50	0	20,507	0.00%
2022/04/27	6	103.50	62	100.48	104.00	-56	21,072	-0.27%
2022/04/26	30	107.00	30	103.00	103.00	0	21,428	0.00%
2022/04/25	10	103.50	11	106.82	105.00	-1	21,669	0.00%
2022/04/22	16	107.88	4	111.50	107.00	12	21,647	0.06%
2022/04/21	4	113.25	1	113.50	113.50	3	21,616	0.01%
2022/04/20	1	108.00	1	108.00	107.50	0	21,379	0.00%
2022/04/19	17	109.00	23	107.65	106.00	-6	21,257	-0.03%
2022/04/18	1.4	105.04	1	103.50	103.50	0.4	20,999	0.00%
2022/04/15	9	106.06	7	107.00	104.50	2	20,972	0.01%
2022/04/14	1	106.50	2	107.75	108.00	-1	20,931	0.00%
2022/04/13	12	106.63	11	105.45	105.50	1	20,946	0.00%
2022/04/12	1	107.50	1	106.00	105.50	0	20,977	0.00%
2022/04/11	53	107.04	48	104.63	106.50	5	20,947	0.02%
2022/04/08	3	111.00	6	114.50	112.00	-3	20,789	-0.01%
2022/04/07	11	113.32	6	114.92	111.00	5	20,651	0.02%
2022/04/06	1	115.00	1	113.00	113.00	0	20,526	0.00%
2022/04/01	6	113.33	1	114.00	114.50	5	20,440	0.02%
2022/03/31	31	118.65	21	118.52	116.50	10	20,269	0.05%
2022/03/30	122	123.88	104	120.76	117.00	18	19,995	0.09%	大買/大賣/
2022/03/29	5.3	118.02	18	119.00	116.50	-12.7	19,004	-0.07%
2022/03/28	1.6	117.75	17	117.21	119.00	-15.4	18,706	-0.08%
2022/03/25	18	112.39	31.1	112.61	117.00	-13.1	18,350	-0.07%
2022/03/24	15	112.00	4	112.38	111.50	11	17,934	0.06%
2022/03/23	42	117.73	23.1	118.26	115.00	18.9	17,788	0.11%
2022/03/22	16	117.03	7.2	117.40	118.00	8.8	17,269	0.05%
2022/03/21	5	109.00	5	111.10	112.50	0	16,587	0.00%
2022/03/18	17	105.50	12.2	109.47	110.00	4.8	15,987	0.03%
2022/03/17	5.2	106.40	8	107.13	106.50	-2.8	15,551	-0.02%
2022/03/16	5.2	106.71	5	106.90	106.00	0.2	15,400	0.00%
2022/03/15	5	107.90	2	109.75	106.00	3	15,788	0.02%
2022/03/14	12.1	117.43	8	117.69	117.00	4.1	15,461	0.03%
2022/03/11	3	121.83	2	121.25	122.50	1	15,218	0.01%
2022/03/10	4.2	120.48	4	118.00	119.50	0.2	14,819	0.00%
2022/03/09	7	111.79	6	113.42	116.00	1	14,134	0.01%
2022/03/08	2	107.25	1.2	107.78	105.50	0.9	13,742	0.01%
2022/03/07	1	111.00	1	106.00	105.50	0	13,508	0.00%
2022/03/04	9	114.39	11.2	114.38	113.00	-2.1	13,440	-0.02%
2022/03/03	1	109.00	2	112.00	112.00	-1	13,288	-0.01%
2022/03/02	4.3	111.60	3	108.00	108.50	1.3	13,178	0.01%
2022/03/01	1	112.00	5	112.00	111.00	-4	13,077	-0.03%
2022/02/25	8	111.31	4	111.00	110.00	4	13,177	0.03%
2022/02/24	3	112.83	1	114.00	113.00	2	13,279	0.02%
2022/02/23	4	113.88	2	116.50	114.50	2	13,465	0.01%
2022/02/22	5	110.00	1.2	112.00	110.00	3.8	13,330	0.03%
2022/02/21	1.2	113.08	1	110.00	110.00	0.2	13,121	0.00%
2022/02/18	1	111.50	1	112.50	114.00	0	12,934	0.00%
2022/02/17	0	0.00	3.3	109.85	112.50	-3.3	12,625	-0.03%
2022/02/16	2.8	104.11	2	103.50	103.00	0.8	12,365	0.01%
2022/02/15	8	105.19	2	102.50	103.00	6	12,811	0.05%
2022/02/14	0.2	107.00	0	0.00	105.50	0.2	13,044	0.00%
2022/02/11	4.3	106.35	3	106.83	106.00	1.3	13,289	0.01%
2022/02/09	4	103.75	4	103.88	106.00	0	13,551	0.00%
2022/02/08	4	98.10	9.2	98.88	101.50	-5.2	13,291	-0.04%
2022/02/07	3.2	94.38	2.1	93.84	95.40	1.1	12,990	0.01%
2022/01/26	0	0.00	0.1	90.70	92.80	-0.1	12,748	0.00%
2022/01/24	4.2	95.24	4	95.83	95.00	0.2	12,721	0.00%
2022/01/21	2	99.40	1	101.00	99.20	1	12,384	0.01%
2022/01/19	8	95.23	8	94.43	95.70	0	11,540	0.00%
2022/01/18	4	92.25	2	90.75	91.20	2	11,474	0.02%
2022/01/17	0	0.00	1	88.60	89.20	-1	11,991	-0.01%
2022/01/14	1	83.20	0	0.00	83.90	1	13,041	0.01%
2022/01/13	1	87.00	0	0.00	86.10	1	13,178	0.01%
2022/01/07	1	86.50	0	0.00	86.30	1	13,285	0.01%
2022/01/04	1	89.60	0	0.00	88.80	1	13,290	0.01%
2022/01/03	0	0.00	3	90.07	89.00	-3	13,260	-0.02%
2021/12/30	0	0.00	1	88.50	88.20	-1	13,268	-0.01%
2021/12/29	1	88.90	1	88.70	88.70	0	13,371	0.00%
2021/12/28	0	0.00	1	88.30	87.70	-1	13,504	-0.01%
2021/12/27	1	87.80	1	87.60	87.50	0	13,660	0.00%
2021/12/23	0	0.00	17	87.38	87.00	-17	14,098	-0.12%
2021/12/22	17	86.94	0	0.00	87.10	17	14,289	0.12%
2021/12/20	1	86.60	1	85.10	85.10	0	15,089	0.00%
2021/12/17	0	0.00	0.5	87.42	86.90	-0.5	15,701	0.00%
2021/12/16	0	0.00	1.5	88.43	89.20	-1.5	16,278	-0.01%
2021/12/15	2	86.20	3	86.63	86.70	-1	16,645	-0.01%
2021/12/14	3	87.17	1	88.00	87.00	2	16,959	0.01%
2021/12/13	1	89.10	0	0.00	89.10	1	17,018	0.01%
2021/12/10	0	0.00	10	88.91	87.80	-10	16,987	-0.06%
2021/12/09	28	89.64	32	91.82	88.70	-4	16,870	-0.02%
2021/12/08	0	0.00	3	88.97	89.30	-3	16,151	-0.02%
2021/12/06	3	88.43	0	0.00	89.20	3	16,177	0.02%
2021/12/03	0	0.00	1	87.60	87.70	-1	16,217	-0.01%
2021/12/02	2	86.80	6	86.92	86.00	-4	16,447	-0.02%
2021/12/01	12	88.48	10	88.50	88.50	2	16,551	0.01%
2021/11/30	1	88.80	7	88.59	88.40	-6	16,673	-0.04%
2021/11/29	2	85.45	1	84.70	86.50	1	16,724	0.01%
2021/11/26	3	86.03	1	84.60	85.40	2	16,819	0.01%
2021/11/25	4	86.50	2	85.30	85.80	2	16,717	0.01%
2021/11/24	3	88.93	2	87.80	87.30	1	16,584	0.01%
2021/11/23	4	87.55	12	89.43	89.50	-8	16,358	-0.05%
2021/11/22	12	88.36	9	88.74	88.40	3	15,994	0.02%
2021/11/19	8	87.14	8	87.34	87.60	0	15,509	0.00%
2021/11/18	1	84.00	1	84.40	83.50	0	15,085	0.00%
2021/11/17	4	82.08	1	82.50	82.50	3	14,939	0.02%
2021/11/16	5	81.60	0	0.00	82.00	5	14,907	0.03%
2021/11/15	6	81.60	2	81.80	81.20	4	14,880	0.03%
2021/11/12	3	85.33	2	82.40	81.50	1	14,743	0.01%
2021/11/11	3	88.53	6	90.25	89.40	-3	14,245	-0.02%
2021/11/10	5	87.06	3	87.87	88.40	2	14,017	0.01%
2021/11/09	5	86.60	5	86.68	87.50	0	13,647	0.00%
2021/11/08	1	79.80	0	0.00	80.40	1	12,955	0.01%
2021/11/05	4	79.95	1	80.20	80.90	3	13,030	0.02%
2021/11/04	4	80.70	2	80.20	80.10	2	13,254	0.02%
2021/11/03	1	80.40	1	81.10	81.30	0	13,560	0.00%
2021/11/02	3	81.47	9	82.66	80.20	-6	13,624	-0.04%
2021/11/01	7	82.51	2	83.20	82.20	5	13,410	0.04%
2021/10/29	1	80.90	1	81.90	82.90	0	13,341	0.00%
2021/10/28	5	82.28	5	82.46	81.00	0	13,297	0.00%
2021/10/27	5	81.10	9	81.11	82.10	-4	13,022	-0.03%
2021/10/26	16	82.08	26	81.51	82.10	-10	12,753	-0.08%
2021/10/25	28	84.95	15	84.57	84.30	13	12,388	0.10%
2021/10/22	1	82.60	8	83.19	85.00	-7	11,636	-0.06%
2021/10/21	2	78.00	0	0.00	77.30	2	10,514	0.02%
2021/10/20	1	75.20	1	76.00	75.50	0	10,320	0.00%
2021/10/19	0	0.00	1	74.50	75.60	-1	10,344	-0.01%
2021/10/18	1	73.30	3	73.30	73.10	-2	10,344	-0.02%
2021/10/14	4	71.53	0	0.00	71.40	4	10,632	0.04%
2021/10/12	3	74.20	1	74.20	73.00	2	10,765	0.02%
2021/10/08	3	75.93	1	75.80	75.90	2	10,816	0.02%
2021/10/06	1	73.80	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	6	72.27	75.60	-6	11,232	-0.05%
2021/10/01	1	77.00	1	73.50	73.60	0	11,609	0.00%
2021/09/30	7	79.13	1	79.20	79.20	6	11,868	0.05%
2021/09/29	2	78.60	7	78.87	79.00	-5	11,895	-0.04%
2021/09/28	5	83.48	18	80.06	79.80	-13	11,976	-0.11%
2021/09/27	21	84.28	3	84.33	84.30	18	11,730	0.15%
2021/09/24	16	83.44	31	83.73	83.70	-15	11,591	-0.13%
2021/09/23	3	81.93	11	81.92	83.30	-8	11,156	-0.07%
2021/09/22	14	79.02	6	79.13	79.80	8	10,860	0.07%
2021/09/17	3	77.17	14	78.17	78.80	-11	10,794	-0.10%
2021/09/16	0	0.00	2	75.10	76.30	-2	10,785	-0.02%
2021/09/14	1	74.70	2	75.05	74.70	-1	11,581	-0.01%
2021/09/13	2	75.25	0	0.00	74.30	2	12,616	0.02%
2021/09/10	11	76.46	1	75.40	75.30	10	13,771	0.07%
2021/09/09	4	75.10	4	74.60	75.10	0	14,436	0.00%
2021/09/08	1	73.80	0	0.00	73.50	1	14,454	0.01%
2021/09/06	2	76.70	2	76.40	76.40	0	14,153	0.00%
2021/09/03	0	0.00	1	75.50	75.30	-1	14,045	-0.01%
2021/09/02	2	74.85	2	74.75	74.90	0	14,085	0.00%
2021/08/31	0	0.00	1	69.20	69.50	-1	15,460	-0.01%
2021/08/25	1	70.60	0	0.00	70.50	1	16,004	0.01%
2021/08/24	4	69.80	0	0.00	69.80	4	16,100	0.02%
2021/08/16	2	68.00	1	68.20	69.50	1	16,721	0.01%
2021/08/09	4	77.40	3	77.90	76.80	1	16,444	0.01%
2021/08/06	0	0.00	2	78.95	79.40	-2	16,208	-0.01%
2021/08/04	3	77.97	18	78.77	77.80	-15	16,376	-0.09%
2021/08/03	5	77.40	3	77.00	77.70	2	16,493	0.01%
2021/08/02	2	74.25	1	74.30	75.00	1	16,477	0.01%
2021/07/30	2	74.25	1	73.80	75.20	1	16,684	0.01%
2021/07/29	3	74.37	3	74.20	74.90	0	16,839	0.00%
2021/07/28	4	74.28	1	75.50	74.80	3	17,040	0.02%
2021/07/27	2	75.10	1	75.00	75.10	1	17,077	0.01%
2021/07/23	2	75.15	1	74.80	74.80	1	17,292	0.01%
2021/07/21	4	76.10	3	75.87	74.60	1	17,580	0.01%
2021/07/20	5	75.24	5	75.38	75.30	0	17,663	0.00%
2021/07/19	7	78.63	2	77.70	77.70	5	17,492	0.03%
2021/07/16	3	79.10	2	80.10	79.30	1	17,445	0.01%
2021/07/15	1	78.80	4	79.10	79.10	-3	17,289	-0.02%
2021/07/14	0	0.00	2	81.00	80.50	-2	17,237	-0.01%
2021/07/13	1	80.20	3	81.17	79.80	-2	17,153	-0.01%
2021/07/12	7	78.84	3	78.70	79.00	4	16,887	0.02%
2021/07/09	3	81.27	2	81.50	80.40	1	16,634	0.01%
2021/07/08	20	83.54	14	83.06	82.70	6	16,545	0.04%
2021/07/07	5	80.42	15	81.46	82.10	-10	16,131	-0.06%
2021/07/06	5	78.06	2.1	77.71	77.60	3	15,659	0.02%
2021/07/05	1	79.10	6	80.82	79.00	-5	15,786	-0.03%
2021/07/02	4	78.25	3	78.80	78.70	1	15,915	0.01%
2021/07/01	2	80.35	2	80.90	79.50	0	15,787	0.00%
2021/06/30	7	80.40	18	80.78	80.70	-11	15,668	-0.07%
2021/06/29	11	80.23	10	80.32	81.00	1	15,594	0.01%
2021/06/28	19	81.18	10	81.49	81.10	9	15,419	0.06%
2021/06/25	52	81.90	42	80.27	80.70	10	15,092	0.07%
2021/06/24	5	83.28	6	83.68	82.30	-1	14,843	-0.01%
2021/06/23	28.1	82.06	44	82.50	82.00	-16	14,480	-0.11%
2021/06/22	38	83.36	29	83.60	82.00	9	14,077	0.06%
2021/06/21	168	78.89	159	79.01	82.00	9	13,136	0.07%	大買/大賣/
2021/06/18	3	72.90	11	75.63	77.20	-8	12,122	-0.07%
2021/06/17	3	70.33	3	69.77	70.70	0	11,358	0.00%
2021/06/16	1	70.70	1	70.40	69.90	0	11,289	0.00%
2021/06/15	5	70.46	7	69.81	70.90	-2	11,253	-0.02%
2021/06/11	3	71.27	3	71.00	70.30	0	11,191	0.00%
2021/06/10	1	70.90	1	71.40	71.60	0	11,122	0.00%
2021/06/09	15	72.60	3	71.77	71.10	12	10,849	0.11%
2021/06/08	4	78.07	28	75.29	75.20	-24	10,195	-0.24%
2021/06/07	4	73.13	8	72.72	72.00	-4	9,144	-0.04%
2021/06/04	5	71.34	1	70.20	70.30	4	8,890	0.04%
2021/06/03	1	71.60	5	72.40	72.70	-4	8,864	-0.05%
2021/06/02	3	71.93	3	71.73	71.60	0	8,812	0.00%
2021/06/01	7	72.30	4	73.20	72.40	3	8,693	0.03%
2021/05/31	2	74.60	3	73.03	73.40	-1	8,592	-0.01%
2021/05/28	3	71.27	2	71.20	71.60	1	8,360	0.01%
2021/05/27	0	0.00	1	70.70	70.30	-1	8,232	-0.01%
2021/05/26	0	0.00	3	68.03	68.60	-3	8,139	-0.04%
2021/05/25	6	67.00	9	67.82	68.00	-3	8,104	-0.04%
2021/05/24	2	65.60	3	65.80	66.70	-1	7,970	-0.01%
2021/05/21	2	64.50	8	64.20	64.90	-6	7,908	-0.08%
2021/05/20	10	61.59	1	60.80	60.90	9	7,816	0.12%
2021/05/19	5	61.84	2	62.45	62.20	3	7,825	0.04%
2021/05/18	1	61.20	8	61.39	61.70	-7	7,774	-0.09%
2021/05/17	7	57.71	1	57.90	57.00	6	7,724	0.08%
2021/05/13	2	58.50	0	0.00	58.30	2	7,523	0.03%
2021/05/10	1	70.00	1	68.60	69.20	0	7,016	0.00%
2021/05/07	5	70.02	5	70.66	69.90	0	6,945	0.00%
2021/05/06	2	68.00	7	70.60	69.30	-5	6,817	-0.07%
2021/05/05	9	69.72	7	69.93	69.20	2	6,649	0.03%
2021/05/04	4	66.83	1	66.70	67.60	3	6,458	0.05%
2021/05/03	7	69.29	5	71.22	68.10	2	6,366	0.03%
2021/04/29	3	71.00	1	70.70	71.20	2	6,258	0.03%
2021/04/28	5	70.82	5	71.70	71.70	0	6,246	0.00%
2021/04/27	5	70.58	8	70.55	70.50	-3	6,318	-0.05%
2021/04/26	0	0.00	5	69.42	69.60	-5	6,166	-0.08%
2021/04/23	4	66.60	2	67.00	66.60	2	6,249	0.03%
2021/04/22	6	67.45	4	67.15	66.60	2	6,534	0.03%
2021/04/21	1	69.50	1	68.90	69.10	0	7,234	0.00%
2021/04/20	3	69.00	3	69.53	69.90	0	7,608	0.00%
2021/04/19	1	68.80	5	68.94	69.20	-4	7,852	-0.05%
2021/04/16	1	68.50	1	68.40	68.40	0	7,881	0.00%
2021/04/15	1	68.30	13	68.36	68.30	-12	8,132	-0.15%
2021/04/14	8	67.94	1	67.60	67.80	7	8,175	0.09%
2021/04/13	0	0.00	5	70.20	69.10	-5	8,190	-0.06%
2021/04/12	2	69.45	1	69.50	68.70	1	8,233	0.01%
2021/04/09	10	70.36	36	72.67	69.50	-26	8,411	-0.31%
2021/04/08	49	71.68	25	71.56	72.40	24	8,130	0.30%
2021/04/07	2	67.90	1	68.50	68.90	1	7,746	0.01%
2021/04/06	3	67.77	1	67.40	67.70	2	7,634	0.03%
2021/04/01	18	67.31	10	68.45	67.40	8	7,628	0.10%
2021/03/31	4	67.80	6	67.40	68.20	-2	7,490	-0.03%
2021/03/30	1	66.70	1	66.60	66.70	0	7,394	0.00%
2021/03/29	1	67.40	1	66.70	66.50	0	7,363	0.00%
2021/03/26	1	67.60	1	67.10	67.20	0	7,317	0.00%
2021/03/25	5	67.20	7	67.07	67.20	-2	7,256	-0.03%
2021/03/24	1	66.90	1	66.50	66.20	0	7,234	0.00%
2021/03/22	0	0.00	1	65.40	65.50	-1	7,134	-0.01%
2021/03/18	1	64.70	1	64.80	65.20	0	7,232	0.00%
2021/03/17	1	64.20	1	64.40	64.40	0	7,289	0.00%
2021/03/16	8	63.70	1	63.70	63.80	7	7,470	0.09%
2021/03/09	0	0.00	1	62.10	61.40	-1	7,927	-0.01%
2021/03/08	5	63.80	5	63.96	63.20	0	8,023	0.00%
2021/03/05	2	64.00	1	63.60	63.70	1	8,172	0.01%
2021/03/03	2	65.00	0	0.00	65.50	2	8,315	0.02%
2021/03/02	2	66.35	1	65.50	65.60	1	8,419	0.01%
2021/02/26	1	68.70	0	0.00	66.40	1	8,549	0.01%
2021/02/24	1	68.30	1	66.90	66.80	0	8,717	0.00%
2021/02/23	1	68.20	1	68.10	68.20	0	9,257	0.00%
2021/02/22	24	68.50	2	68.60	68.70	22	9,584	0.23%
2021/02/19	1	68.30	1	68.30	68.30	0	9,872	0.00%
2021/02/18	1	66.40	1	67.20	67.60	0	10,254	0.00%
2021/02/05	1	64.50	3	64.27	64.40	-2	11,866	-0.02%
2021/02/04	3	65.27	1	64.30	64.30	2	12,974	0.02%
2021/02/03	5	65.36	7	66.20	65.40	-2	13,374	-0.01%
2021/02/02	1	65.40	1	65.90	65.90	0	13,777	0.00%
2021/02/01	7	65.17	4	64.95	65.20	3	14,253	0.02%
2021/01/29	3	65.80	3	67.27	65.90	0	14,457	0.00%
2021/01/28	3	67.50	1	66.10	66.10	2	14,525	0.01%
2021/01/27	3	68.53	5	68.92	68.80	-2	14,495	-0.01%
2021/01/26	2	68.55	0	0.00	68.30	2	14,520	0.01%
2021/01/25	3	69.60	2	70.10	69.60	1	14,546	0.01%
2021/01/22	2	68.85	2	69.65	70.20	0	14,602	0.00%
2021/01/21	6	69.45	6	69.80	69.30	0	14,671	0.00%
2021/01/20	6	70.62	1	68.60	68.20	5	14,673	0.03%
2021/01/19	5	73.92	5	74.26	72.90	0	14,604	0.00%
2021/01/18	15	74.91	14	73.59	73.50	1	14,768	0.01%
2021/01/15	23	74.00	37	75.24	74.70	-14	14,622	-0.10%
2021/01/14	34	74.55	26	74.74	75.50	8	14,387	0.06%
2021/01/13	15	70.57	31	70.32	71.00	-16	13,677	-0.12%
2021/01/12	7	68.34	16	67.99	68.10	-9	13,374	-0.07%
2021/01/11	2	66.70	1	66.80	67.00	1	13,214	0.01%
2021/01/08	2	68.10	2	67.10	67.90	0	13,389	0.00%
2021/01/07	1	65.30	1	65.70	65.40	0	13,648	0.00%
2021/01/06	2	65.55	2	65.10	64.30	0	14,153	0.00%
2021/01/05	3	65.80	1	65.60	65.70	2	14,123	0.01%
2021/01/04	2	63.90	4	64.73	67.50	-2	14,245	-0.01%
2020/12/31	5	66.52	2	66.00	66.10	3	14,178	0.02%
2020/12/30	3	66.83	2	66.50	66.50	1	14,273	0.01%
2020/12/29	1	66.80	1	66.90	67.00	0	14,523	0.00%
2020/12/28	5	67.18	4	67.30	66.80	1	14,671	0.01%
2020/12/25	2	68.25	2	67.80	67.60	0	14,938	0.00%
2020/12/24	7	68.53	6	68.48	68.60	1	15,244	0.01%
2020/12/23	11	67.14	11	67.32	67.60	0	15,581	0.00%
2020/12/22	7	67.14	7	67.50	66.10	0	16,127	0.00%
2020/12/21	8	66.36	42	66.70	66.70	-34	16,746	-0.20%
2020/12/18	0	0.00	1	67.50	67.40	-1	17,535	-0.01%
2020/12/17	1	67.30	10	67.59	68.10	-9	17,866	-0.05%
2020/12/16	21	67.13	22	67.47	67.10	-1	18,054	-0.01%
2020/12/15	17	67.76	3	68.53	67.10	14	18,176	0.08%
2020/12/14	2	69.25	11	69.02	69.40	-9	18,524	-0.05%
2020/12/11	5	69.06	11	69.56	69.00	-6	18,674	-0.03%
2020/12/10	13	69.83	2	68.70	69.00	11	18,797	0.06%
2020/12/09	7	71.56	4	72.43	71.40	3	18,740	0.02%
2020/12/08	1	70.60	10	71.80	72.70	-9	18,731	-0.05%
2020/12/07	18	70.66	13	71.48	70.70	5	18,804	0.03%
2020/12/04	6	71.50	6	71.78	71.00	0	18,833	0.00%
2020/12/03	8	71.64	3	71.90	71.90	5	19,037	0.03%
2020/12/02	5	72.80	7	72.93	72.20	-2	19,184	-0.01%
2020/12/01	16	72.65	4	72.83	72.50	12	19,539	0.06%
2020/11/30	27	74.67	24	74.38	73.90	3	19,890	0.02%
2020/11/27	11	74.02	6	75.05	75.00	5	20,117	0.02%
2020/11/26	3	74.83	2	74.80	74.80	1	20,501	0.00%
2020/11/25	5	75.20	3	74.90	74.90	2	21,382	0.01%
2020/11/24	10	76.32	6	77.07	76.50	4	21,732	0.02%
2020/11/23	15	76.63	15	77.19	77.20	0	22,195	0.00%
2020/11/20	22	77.76	18	77.92	76.50	4	22,460	0.02%
2020/11/19	23	76.59	18	76.91	77.00	5	22,771	0.02%
2020/11/18	8	74.90	17	75.41	75.60	-9	23,466	-0.04%
2020/11/17	14	75.47	6	74.35	73.90	8	24,136	0.03%
2020/11/16	27	75.99	31	76.87	77.30	-4	25,310	-0.02%
2020/11/13	19	76.78	7	75.37	74.90	12	25,493	0.05%
2020/11/12	12	76.27	31	73.77	77.00	-19	24,786	-0.08%
2020/11/11	9	70.40	4	71.00	70.00	5	24,383	0.02%
2020/11/10	24	71.98	43	72.91	71.80	-19	25,039	-0.08%
2020/11/09	37	71.87	24	70.73	71.70	13	25,864	0.05%
2020/11/06	14	69.58	12	70.52	68.00	2	26,161	0.01%
2020/11/05	8	68.96	15	69.09	69.00	-7	26,226	-0.03%
2020/11/04	18	67.74	16	67.54	68.40	2	26,856	0.01%
2020/11/03	9	67.19	14	67.06	67.30	-5	26,893	-0.02%
2020/11/02	30	66.66	26	66.22	66.10	4	26,996	0.01%
2020/10/30	19	67.27	11	68.13	67.30	8	27,133	0.03%
2020/10/29	8	66.78	8	67.75	68.00	0	27,175	0.00%
2020/10/28	10	68.61	2	68.10	68.10	8	27,176	0.03%
2020/10/27	6	69.97	5	70.30	70.10	1	27,215	0.00%
2020/10/26	20	71.04	22	71.44	70.70	-2	27,195	-0.01%
2020/10/23	17	68.96	23	69.52	69.60	-6	27,086	-0.02%
2020/10/22	6	67.62	4	68.08	68.00	2	27,254	0.01%
2020/10/21	1	69.40	2	69.00	68.60	-1	27,374	0.00%
2020/10/20	6	69.37	2	69.20	69.20	4	27,694	0.01%
2020/10/19	16	69.20	17	69.91	70.40	-1	28,158	0.00%
2020/10/16	20	69.57	15	68.25	68.10	5	28,794	0.02%
2020/10/15	7	71.61	4	70.20	70.00	3	29,137	0.01%
2020/10/14	7	72.20	20	73.24	74.50	-13	28,840	-0.05%
2020/10/13	9	69.36	4	69.33	69.90	5	28,733	0.02%
2020/10/12	21	69.04	35	69.19	69.80	-14	29,228	-0.05%
2020/10/08	30	69.01	25	68.26	68.00	5	29,995	0.02%
2020/10/07	10	69.00	18	68.80	69.20	-8	30,206	-0.03%
2020/10/06	31	68.27	31	68.71	68.40	0	30,579	0.00%
2020/10/05	20	67.20	22	67.54	68.00	-2	31,163	-0.01%
2020/09/30	27	65.77	24	65.77	67.10	3	31,334	0.01%
2020/09/29	19	65.58	28	66.27	66.40	-9	31,472	-0.03%
2020/09/28	68	65.37	59	65.12	65.00	9	31,283	0.03%
2020/09/25	21	65.43	31	67.18	65.20	-10	31,030	-0.03%
2020/09/24	47	69.40	38	66.84	65.30	9	30,665	0.03%
2020/09/23	13	72.05	11	70.03	71.00	2	30,315	0.01%
2020/09/22	10	69.00	13	70.10	68.70	-3	29,766	-0.01%
2020/09/21	0	0.00	10	69.30	68.40	-10	29,502	-0.03%
2020/09/18	10	68.03	6	68.30	67.30	4	29,308	0.01%
2020/09/17	1	67.60	22	68.53	67.60	-21	29,221	-0.07%
2020/09/16	17	66.38	10	66.19	66.40	7	28,932	0.02%
2020/09/15	16	65.04	19	65.57	65.30	-3	28,897	-0.01%
2020/09/14	24	63.40	23	64.71	64.60	1	28,820	0.00%
2020/09/11	6	62.58	2	62.80	62.50	4	28,735	0.01%
2020/09/10	6	64.95	7	65.83	64.10	-1	28,654	0.00%
2020/09/09	5	64.18	7	64.76	64.20	-2	28,507	-0.01%
2020/09/08	19	64.68	5	64.44	65.00	14	28,407	0.05%
2020/09/07	23	68.45	23	66.40	66.20	0	28,177	0.00%
2020/09/04	10	67.93	37	67.57	68.10	-27	28,119	-0.10%
2020/09/03	40	68.64	30	68.66	67.10	10	27,748	0.04%
2020/09/02	28	67.25	14	67.25	67.80	14	27,642	0.05%
2020/09/01	20	67.87	5	67.50	67.20	15	27,412	0.05%
2020/08/31	41	68.79	58	69.09	70.20	-17	27,002	-0.06%
2020/08/28	11	64.40	4	64.18	64.60	7	26,195	0.03%
2020/08/27	42	68.57	32	67.81	67.40	10	25,895	0.04%
2020/08/26	8	67.70	17	68.30	67.70	-9	25,662	-0.04%
2020/08/25	22	67.13	18	67.07	68.50	4	25,463	0.02%
2020/08/24	43	64.47	42	65.11	64.70	1	24,705	0.00%
2020/08/21	19	62.03	33	62.81	63.80	-14	24,012	-0.06%
2020/08/20	19	59.51	10	58.87	58.50	9	23,083	0.04%
2020/08/19	8	58.55	26	60.23	62.90	-18	21,579	-0.08%
2020/08/18	14	56.51	6	57.17	57.20	8	20,906	0.04%
2020/08/17	17	57.54	14	57.53	56.50	3	20,757	0.01%
2020/08/14	28	55.71	25	56.31	56.60	3	20,204	0.01%
2020/08/13	15	54.17	29	54.80	55.60	-14	19,182	-0.07%
2020/08/12	7	48.46	34	49.20	50.60	-27	18,005	-0.15%
2020/08/11	2	46.13	2	45.70	46.05	0	17,380	0.00%
2020/08/10	13	49.47	27	50.58	47.20	-14	17,219	-0.08%
2020/08/07	21	47.02	10	46.30	47.05	11	16,564	0.07%
2020/08/06	11	46.48	5	46.50	46.55	6	16,500	0.04%
2020/08/05	4	46.73	8	46.40	47.30	-4	16,438	-0.02%
2020/08/04	1	45.55	3	45.17	45.30	-2	16,386	-0.01%
2020/08/03	6	45.88	1	46.95	45.85	5	16,611	0.03%
2020/07/31	1	46.25	0	0.00	47.20	1	16,589	0.01%
2020/07/30	0	0.00	1	46.65	46.25	-1	16,571	-0.01%
2020/07/29	1	46.80	13	46.47	46.20	-12	16,763	-0.07%
2020/07/28	47	46.85	63	47.32	46.00	-16	16,880	-0.09%
2020/07/27	46	48.36	6	48.48	47.95	40	16,831	0.24%
2020/07/24	16	49.08	3	49.45	48.55	13	16,843	0.08%
2020/07/23	29	51.66	17	51.61	50.90	12	16,970	0.07%
2020/07/22	5	50.41	21	50.81	52.30	-16	16,677	-0.10%
2020/07/21	8	48.70	31	48.84	48.30	-23	16,103	-0.14%
2020/07/20	17	45.91	2	46.88	46.90	15	15,716	0.10%
2020/07/17	21	46.61	12	47.08	46.45	9	15,672	0.06%
2020/07/16	13	46.63	27	46.42	47.45	-14	15,488	-0.09%
2020/07/15	22	46.70	44	46.95	45.20	-22	15,185	-0.14%
2020/07/14	2	44.73	3	45.03	45.00	-1	14,389	-0.01%
2020/07/13	13	44.07	16	44.56	45.40	-3	14,459	-0.02%
2020/07/10	16	43.48	20	43.69	42.00	-4	14,131	-0.03%
2020/07/09	9	43.18	4	42.73	43.15	5	13,294	0.04%
2020/07/08	4	42.55	5	42.48	42.60	-1	12,977	-0.01%
2020/07/07	1	40.75	0	0.00	40.60	1	12,567	0.01%
2020/07/06	1	41.40	10	40.95	41.35	-9	12,500	-0.07%
2020/07/03	2	40.85	7	40.96	40.85	-5	12,477	-0.04%
2020/07/02	7	42.91	1	42.25	41.85	6	12,472	0.05%
2020/07/01	4	42.75	5	42.46	42.45	-1	12,266	-0.01%
2020/06/30	2	41.65	1	41.50	41.75	1	12,036	0.01%
2020/06/29	0	0.00	1	41.25	40.75	-1	11,980	-0.01%
2020/06/24	3	41.22	2	40.95	40.95	1	11,969	0.01%
2020/06/22	6	42.10	0	0.00	41.25	6	11,901	0.05%
2020/06/19	11	41.50	0	0.00	41.35	11	11,909	0.09%
2020/06/17	0	0.00	1	40.95	40.95	-1	12,031	-0.01%
2020/06/16	1	40.65	0	0.00	40.70	1	12,087	0.01%
2020/06/15	2	39.00	0	0.00	39.40	2	12,332	0.02%
2020/06/11	4	40.65	0	0.00	39.75	4	12,588	0.03%
2020/06/10	0	0.00	5	41.13	41.70	-5	12,541	-0.04%
2020/06/09	1	41.80	0	0.00	41.00	1	12,650	0.01%
2020/06/05	0	0.00	1	41.00	40.90	-1	12,897	-0.01%
2020/06/04	10	41.16	0	0.00	40.85	10	13,067	0.08%
2020/06/03	0	0.00	17	41.95	42.10	-17	13,037	-0.13%
2020/06/02	10	41.21	32	41.39	41.70	-22	12,930	-0.17%
2020/06/01	8	40.49	3	40.47	40.55	5	12,683	0.04%
2020/05/29	6	38.47	5	38.80	39.95	1	12,475	0.01%
2020/05/28	1	38.60	3	39.50	38.60	-2	12,399	-0.02%
2020/05/27	0	0.00	1	38.30	37.60	-1	12,113	-0.01%
2020/05/26	2	37.68	2	38.20	37.90	0	12,229	0.00%
2020/05/25	1	37.40	0	0.00	37.55	1	12,468	0.01%
2020/05/22	3	38.00	18	38.25	37.35	-15	12,402	-0.12%
2020/05/21	18	39.32	3	39.35	39.50	15	12,280	0.12%
2020/05/20	2	37.05	0	0.00	37.80	2	12,207	0.02%
2020/05/19	10	37.26	3	37.63	37.20	7	12,193	0.06%
2020/05/18	5	37.39	0	0.00	36.95	5	12,157	0.04%
2020/05/15	2	38.40	1	40.05	38.40	1	12,003	0.01%
2020/05/14	1	39.65	0	0.00	39.15	1	11,890	0.01%
2020/05/13	14	40.58	11	40.34	40.55	3	11,850	0.03%
2020/05/11	1	40.50	0	0.00	40.85	1	12,049	0.01%
2020/05/08	17	42.20	2	40.73	40.70	15	11,921	0.13%
2020/05/07	2	41.68	0	0.00	41.95	2	11,597	0.02%
2020/05/06	7	41.53	1	41.75	41.50	6	11,546	0.05%
2020/05/05	12	41.96	13	42.43	42.00	-1	11,485	-0.01%
2020/05/04	3	41.13	7	41.09	41.80	-4	11,259	-0.04%
2020/04/30	0	0.00	1	41.10	40.80	-1	11,025	-0.01%
2020/04/29	9	40.29	6	40.22	40.30	3	10,904	0.03%
2020/04/28	2	39.75	14	40.03	39.75	-12	10,784	-0.11%
2020/04/27	6	38.38	7	38.39	38.65	-1	10,366	-0.01%
2020/04/24	2	37.18	4	37.44	37.30	-2	10,092	-0.02%
2020/04/23	4	36.63	9	36.92	36.60	-5	9,900	-0.05%
2020/04/22	8	36.73	3	36.20	36.95	5	9,717	0.05%
2020/04/21	13	36.52	6	36.98	35.70	7	9,526	0.07%
2020/04/20	2	36.45	4	36.75	37.50	-2	9,273	-0.02%
2020/04/17	3	35.42	2	35.88	35.25	1	9,003	0.01%
2020/04/16	0	0.00	21	34.46	35.10	-21	8,806	-0.24%
2020/04/15	19	33.77	3	33.90	33.75	16	8,357	0.19%
2020/04/14	0	0.00	5	32.55	32.60	-5	8,259	-0.06%
2020/04/13	6	32.24	0	0.00	32.10	6	8,284	0.07%
2020/04/10	0	0.00	1	31.95	32.15	-1	8,352	-0.01%
2020/04/09	4	31.70	3	32.60	31.75	1	8,484	0.01%
2020/04/08	5	32.09	7	32.46	32.50	-2	8,949	-0.02%
2020/04/07	2	33.00	5	32.85	32.80	-3	8,900	-0.03%
2020/04/06	5	30.80	1	30.70	31.30	4	8,739	0.05%
2020/03/31	0	0.00	6	29.89	30.15	-6	8,806	-0.07%
2020/03/30	6	29.18	1	29.85	29.95	5	8,808	0.06%
2020/03/27	3	29.90	3	29.83	29.00	0	8,801	0.00%
2020/03/26	1	29.00	1	29.55	30.10	0	8,744	0.00%
2020/03/25	0	0.00	1	30.35	29.55	-1	8,716	-0.01%
2020/03/24	1	29.55	1	29.50	29.10	0	8,576	0.00%
2020/03/23	4	27.89	3	28.50	28.55	1	8,410	0.01%
2020/03/20	0	0.00	21	27.54	28.40	-21	8,459	-0.25%
2020/03/19	39	25.97	16	26.13	25.85	23	8,513	0.27%
2020/03/18	3	28.10	6	27.90	27.50	-3	8,237	-0.04%
2020/03/17	9	27.64	4	28.45	27.00	5	8,057	0.06%
2020/03/16	9	30.30	13	29.89	28.75	-4	7,850	-0.05%
2020/03/13	0	0.00	1	29.10	30.20	-1	7,705	-0.01%
2020/03/12	1	33.45	32	32.43	32.20	-31	7,463	-0.42%
2020/03/11	19	35.43	22	35.93	34.50	-3	7,255	-0.04%
2020/03/10	6	34.73	2	34.08	35.15	4	6,764	0.06%
2020/03/09	4	32.91	1	34.20	32.45	3	6,540	0.05%
2020/03/06	2	33.75	0	0.00	34.45	2	6,403	0.03%
2020/03/05	2	33.90	2	34.15	34.10	0	6,383	0.00%
2020/03/04	4	32.63	17	32.85	32.95	-13	6,317	-0.21%
2020/02/27	0	0.00	1	33.00	33.00	-1	6,202	-0.02%
2020/02/26	11	35.60	0	0.00	34.80	11	6,050	0.18%
2020/02/18	3	34.70	0	0.00	34.80	3	5,584	0.05%
2020/02/17	5	34.70	5	35.00	34.55	0	5,624	0.00%
2020/02/13	10	36.10	2	35.40	35.00	8	5,576	0.14%
2020/02/04	2	33.30	0	0.00	34.00	2	5,462	0.04%
2020/01/31	0	0.00	2	34.70	34.15	-2	5,387	-0.04%
2020/01/30	1	36.00	1	36.00	36.00	0	5,441	0.00%
2020/01/20	0	0.00	0	40.00	40.00	0	5,421	0.00%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/13	2	39.78	10	39.50	39.70	-8	6,312	-0.13%
2020/01/09	0	0.00	1	39.70	39.40	-1	6,519	-0.02%
2020/01/08	2	39.78	1	39.55	39.20	1	6,725	0.01%
2020/01/06	0	0.00	3	40.00	39.90	-3	7,035	-0.04%
2020/01/03	2	41.58	0	0.00	41.25	2	7,078	0.03%
2020/01/02	31	43.22	33	43.35	42.75	-2	7,238	-0.03%
2019/12/27	1	41.55	0	0.00	41.35	1	7,669	0.01%
2019/12/26	14	42.32	4	42.43	42.00	10	7,832	0.13%
2019/12/23	0	0.00	1	41.25	41.25	-1	7,908	-0.01%
2019/12/20	0	0.00	1	41.00	41.15	-1	7,907	-0.01%
2019/12/18	1	40.45	10	40.25	40.20	-9	7,939	-0.11%
2019/12/17	10	41.35	0	0.00	40.50	10	8,126	0.12%
2019/12/16	0	0.00	2	41.25	41.00	-2	8,033	-0.02%
2019/12/13	0	0.00	1	39.20	39.20	-1	7,981	-0.01%
2019/12/09	2	40.23	0	40.20	40.30	2	8,590	0.02%
2019/12/06	0	0.00	0	40.00	39.95	0	8,664	0.00%
2019/12/04	2	39.03	0	0.00	39.10	2	9,005	0.02%
2019/11/29	2	40.03	1	39.90	39.65	1	9,350	0.01%
2019/11/28	0	0.00	5	39.65	39.65	-5	9,492	-0.05%
2019/11/25	5	40.29	0	0.00	40.05	5	10,174	0.05%
2019/11/19	1	40.85	1	40.75	40.75	0	11,840	0.00%
2019/11/15	0	0.00	1	40.95	40.95	-1	12,525	-0.01%
2019/11/14	2	39.75	6	39.82	40.10	-4	12,677	-0.03%
2019/11/11	1	40.75	0	0.00	40.40	1	13,830	0.01%
2019/11/06	1	42.85	15	42.83	42.00	-14	15,631	-0.09%
2019/11/05	0	0.00	2	42.75	42.75	-2	15,919	-0.01%
2019/11/04	2	42.00	0	0.00	41.75	2	16,127	0.01%
2019/11/01	4	41.23	0	0.00	41.55	4	16,260	0.02%
2019/10/30	7	42.49	5	42.37	42.55	2	17,041	0.01%
2019/10/29	11	41.83	10	41.75	41.95	1	17,608	0.01%
2019/10/28	1	43.35	10	43.50	43.10	-9	18,339	-0.05%
2019/10/25	1	43.65	2	44.10	43.35	-1	18,774	-0.01%
2019/10/24	11	44.09	22	43.11	44.10	-11	18,821	-0.06%
2019/10/23	2	43.00	0	0.00	43.00	2	19,290	0.01%
2019/10/22	31	43.70	6	43.67	43.70	25	20,332	0.12%
2019/10/18	15	43.20	5	43.31	43.30	10	21,070	0.05%
2019/10/16	6	42.79	7	43.15	42.75	-1	21,209	0.00%
2019/10/15	1	43.05	11	42.95	42.65	-10	21,148	-0.05%
2019/10/14	22	43.25	17	43.25	42.90	5	21,185	0.02%
2019/10/09	3	42.58	0	0.00	42.65	3	21,276	0.01%
2019/10/08	70	43.09	59	42.42	42.40	11	21,402	0.05%
2019/10/07	32	42.93	33	43.78	42.45	-1	21,383	0.00%
2019/10/04	6	41.61	11	42.02	41.85	-5	20,979	-0.02%
2019/10/03	1	41.20	6	41.44	41.90	-5	21,015	-0.02%
2019/10/02	7	40.91	2	41.10	41.10	5	21,005	0.02%
2019/10/01	0	0.00	8	39.00	39.00	-8	21,123	-0.04%
2019/09/27	6	37.53	6	38.03	38.00	0	21,298	0.00%
2019/09/26	2	39.80	0	0.00	39.40	2	21,422	0.01%
2019/09/25	0	0.00	3	40.68	40.55	-3	21,920	-0.01%
2019/09/24	7	41.57	0	0.00	41.10	7	22,596	0.03%
2019/09/23	5	41.45	2	41.60	41.45	3	22,695	0.01%
2019/09/20	0	0.00	1	41.30	41.45	-1	22,956	0.00%
2019/09/19	2	40.90	0	0.00	40.80	2	23,402	0.01%
2019/09/18	0	0.00	3	40.95	40.85	-3	23,695	-0.01%
2019/09/17	1	40.70	7	41.00	40.70	-6	23,761	-0.03%
2019/09/16	11	42.77	0	0.00	42.55	11	23,913	0.05%
2019/09/12	0	0.00	8	43.08	42.85	-8	24,520	-0.03%
2019/09/11	0	0.00	1	42.50	42.45	-1	25,611	0.00%
2019/09/10	3	42.25	19	42.19	42.00	-16	25,918	-0.06%
2019/09/09	8	42.65	3	43.55	42.65	5	25,965	0.02%
2019/09/06	5	43.14	22	43.64	43.25	-17	25,997	-0.07%
2019/09/04	0	0.00	1	41.95	42.15	-1	25,949	0.00%
2019/09/03	6	42.16	0	0.00	41.30	6	26,333	0.02%
2019/08/30	76	42.34	59	42.25	42.20	17	26,552	0.06%
2019/08/29	16	43.18	6	43.07	43.05	10	26,357	0.04%
2019/08/28	40	43.31	4	43.60	42.90	36	26,289	0.14%
2019/08/27	1	44.75	12	45.05	43.70	-11	26,151	-0.04%
2019/08/26	25	43.90	10	44.18	44.00	15	26,124	0.06%
2019/08/23	39	45.13	30	45.14	44.90	9	26,066	0.03%
2019/08/22	25	45.85	44	45.81	44.85	-19	25,859	-0.07%
2019/08/21	3	44.55	8	43.90	44.55	-5	25,391	-0.02%
2019/08/20	13	43.80	11	42.96	42.80	2	25,310	0.01%
2019/08/19	16	43.92	0	0.00	43.55	16	25,354	0.06%
2019/08/16	1	44.20	5	43.26	43.45	-4	25,543	-0.02%
2019/08/15	14	42.90	1	42.55	42.90	13	25,530	0.05%
2019/08/14	29	43.88	20	44.29	43.75	9	25,824	0.03%
2019/08/13	35	43.19	87	43.02	43.70	-52	25,797	-0.20%
2019/08/12	54	42.71	48	43.08	42.40	6	25,834	0.02%
2019/08/08	19	41.20	15	42.12	42.30	4	25,657	0.02%
2019/08/07	12	39.85	11	39.93	39.20	1	25,226	0.00%
2019/08/06	37	38.04	25	37.84	39.05	12	25,345	0.05%
2019/08/01	8	40.05	6	39.93	40.80	2	25,667	0.01%
2019/07/31	12	40.04	10	40.60	40.60	2	25,540	0.01%
2019/07/30	12	43.00	2	42.90	40.95	10	25,754	0.04%
2019/07/29	20	46.00	16	45.69	45.45	4	25,319	0.02%
2019/07/25	29	46.60	39	46.37	45.70	-10	25,583	-0.04%
2019/07/24	95	45.88	84	45.88	46.90	11	25,527	0.04%
2019/07/23	4	43.43	11	44.62	43.20	-7	24,542	-0.03%
2019/07/22	0	0.00	1	41.45	41.40	-1	23,868	0.00%
2019/07/19	10	40.90	11	40.32	40.25	-1	23,885	0.00%
2019/07/18	1	39.85	1	40.00	39.85	0	23,960	0.00%
2019/07/17	1	40.45	0	0.00	40.80	1	24,172	0.00%
2019/07/16	2	41.35	0	0.00	41.05	2	24,273	0.01%
2019/07/15	3	41.98	1	42.00	41.90	2	25,003	0.01%
2019/07/12	1	42.05	0	0.00	41.00	1	25,090	0.00%
2019/07/11	10	41.10	10	41.45	41.45	0	25,498	0.00%
2019/07/10	1	40.30	1	40.75	40.80	0	25,661	0.00%
2019/07/09	1	39.50	1	39.45	39.90	0	26,240	0.00%
2019/07/08	0	0.00	3	39.95	40.20	-3	26,796	-0.01%
2019/07/05	4	41.46	2	41.45	40.55	2	26,878	0.01%
2019/07/04	5	41.19	7	41.16	41.15	-2	26,671	-0.01%
2019/07/03	11	41.77	8	41.64	41.00	3	26,902	0.01%
2019/07/02	19	42.56	25	42.79	42.80	-6	26,904	-0.02%
2019/07/01	3	41.45	2	41.70	42.25	1	26,499	0.00%
2019/06/28	1	38.85	2	38.50	38.45	-1	26,440	0.00%
2019/06/27	2	38.90	8	38.52	38.50	-6	26,382	-0.02%
2019/06/26	44	38.25	37	38.28	38.95	7	26,184	0.03%
2019/06/25	13	39.39	6	38.96	38.10	7	25,692	0.03%
2019/06/24	5	37.85	6	38.47	38.90	-1	25,466	0.00%
2019/06/21	9	39.07	5	38.30	38.00	4	25,449	0.02%
2019/06/20	11	38.57	11	38.65	39.00	0	25,223	0.00%
2019/06/19	13	37.47	11	37.61	37.90	2	25,180	0.01%
2019/06/18	1	36.05	0	0.00	35.35	1	24,982	0.00%
2019/06/14	0	0.00	1	36.20	35.10	-1	24,735	0.00%
2019/06/13	1	36.10	2	35.78	35.95	-1	24,689	0.00%
2019/06/12	1	35.75	0	0.00	35.55	1	24,771	0.00%
2019/06/11	3	36.62	0	0.00	36.15	3	24,897	0.01%
2019/06/10	0	0.00	1	33.80	35.90	-1	24,438	0.00%
2019/06/06	1	32.40	0	0.00	32.80	1	24,129	0.00%
2019/06/05	11	32.89	1	32.80	32.30	10	24,125	0.04%
2019/06/04	0	0.00	2	32.75	32.45	-2	24,182	-0.01%
2019/05/31	1	33.40	1	33.55	33.60	0	24,420	0.00%
2019/05/30	2	32.70	0	0.00	32.55	2	24,453	0.01%
2019/05/29	0	0.00	1	31.90	32.30	-1	24,765	0.00%
2019/05/28	7	33.01	6	32.98	32.60	1	25,141	0.00%
2019/05/27	15	31.80	15	31.83	32.50	0	25,170	0.00%
2019/05/24	21	33.28	24	33.57	32.20	-3	25,386	-0.01%
2019/05/23	63	32.57	60	32.49	32.95	3	25,066	0.01%
2019/05/22	0	0.00	1	34.60	34.25	-1	24,779	0.00%
2019/05/21	1	35.55	10	34.60	35.60	-9	24,518	-0.04%
2019/05/20	15	34.78	15	34.85	34.35	0	24,024	0.00%
2019/05/17	18	37.48	12	37.22	36.00	6	23,691	0.03%
2019/05/16	10	41.40	0	0.00	39.70	10	23,149	0.04%
2019/05/15	6	42.61	9	42.24	41.95	-3	22,880	-0.01%
2019/05/14	4	41.73	0	0.00	42.50	4	22,821	0.02%
2019/05/13	11	40.90	8	40.79	40.10	3	22,711	0.01%
2019/05/10	6	41.05	4	40.65	40.80	2	22,735	0.01%
2019/05/09	2	41.98	4	41.05	40.00	-2	22,433	-0.01%
2019/05/08	0	0.00	3	42.07	42.65	-3	21,888	-0.01%
2019/05/07	7	46.29	17	44.73	42.85	-10	21,520	-0.05%
2019/05/06	0	0.00	8	44.10	44.40	-8	20,771	-0.04%
2019/05/03	19	43.77	14	44.11	44.05	5	20,311	0.02%
2019/05/02	0	0.00	2	43.15	42.85	-2	19,694	-0.01%
2019/04/30	14	41.09	15	42.32	42.80	-1	19,425	-0.01%
2019/04/25	11	40.41	0	0.00	41.20	11	18,384	0.06%
2019/04/24	2	41.45	7	41.13	40.70	-5	18,213	-0.03%
2019/04/23	3	39.92	2	39.95	40.30	1	17,968	0.01%
2019/04/22	0	0.00	2	41.55	41.75	-2	17,814	-0.01%
2019/04/19	3	42.80	5	43.30	42.00	-2	17,647	-0.01%
2019/04/18	3	42.90	0	0.00	42.80	3	16,714	0.02%
2019/04/17	4	43.45	4	43.11	43.25	0	16,338	0.00%
2019/04/16	5	41.28	3	41.35	41.50	2	15,775	0.01%
2019/04/15	3	41.83	1	42.15	42.90	2	15,316	0.01%
2019/04/12	8	38.23	9	39.26	39.15	-1	14,558	-0.01%
2019/04/11	1	37.15	23	37.25	37.00	-22	13,796	-0.16%
2019/04/10	8	35.66	1	35.80	35.80	7	13,578	0.05%
2019/04/09	4	37.74	4	37.98	36.00	0	13,459	0.00%
2019/04/08	4	36.30	4	37.26	36.70	0	13,052	0.00%
2019/04/03	5	35.78	3	36.05	35.70	2	12,792	0.02%
2019/04/02	7	36.17	16	35.80	35.50	-9	12,819	-0.07%
2019/04/01	1	35.10	0	0.00	34.95	1	12,422	0.01%
2019/03/26	1	34.50	0	0.00	34.40	1	12,030	0.01%
2019/03/25	21	35.69	4	35.46	35.20	17	11,929	0.14%
2019/03/22	2	35.28	20	35.60	35.20	-18	11,773	-0.15%
2019/03/21	14	34.18	6	34.73	36.45	8	11,187	0.07%
2019/03/20	0	0.00	2	32.95	33.15	-2	10,221	-0.02%
2019/03/19	1	33.30	0	0.00	32.60	1	10,131	0.01%
2019/03/18	0	0.00	55	32.73	32.80	-55	9,959	-0.55%
2019/03/15	66	32.39	4	33.00	32.00	62	9,958	0.62%
2019/03/14	1	33.20	3	33.58	33.35	-2	9,769	-0.02%
2019/03/11	0	0.00	25	32.69	32.75	-25	9,247	-0.27%
2019/03/08	23	32.27	15	32.35	32.40	8	9,305	0.09%
2019/03/07	19	32.57	19	32.34	31.70	0	9,212	0.00%
2019/03/06	11	32.71	3	33.00	32.55	8	9,038	0.09%
2019/03/05	25	33.45	15	33.49	32.50	10	8,940	0.11%
2019/03/04	16	34.28	17	34.51	34.60	-1	8,668	-0.01%
2019/02/27	34	33.17	36	33.20	33.65	-2	8,208	-0.02%
2019/02/26	5	32.84	1	33.15	32.65	4	7,623	0.05%
2019/02/22	5	29.85	5	29.80	29.65	0	6,641	0.00%
2019/02/18	0	0.00	6	29.97	30.35	-6	6,402	-0.09%
2019/02/15	4	28.80	16	29.24	28.95	-12	6,161	-0.19%
2019/02/13	6	28.68	9	28.70	29.10	-3	5,835	-0.05%
2019/02/12	10	27.93	5	27.50	27.70	5	5,516	0.09%
2019/02/11	0	0.00	1	25.85	26.95	-1	5,120	-0.02%
2019/01/25	1	25.50	0	0.00	25.05	1	4,631	0.02%
2019/01/22	5	26.10	0	0.00	25.20	5	4,570	0.11%
2019/01/21	0	0.00	4	25.50	26.10	-4	4,428	-0.09%
2019/01/17	0	0.00	0	28.00	25.50	0	4,385	0.00%
2019/01/16	3	25.70	1	25.60	25.55	2	4,362	0.05%
2019/01/15	3	25.80	1	25.75	25.70	2	4,331	0.05%
2019/01/14	7	27.14	10	26.75	26.20	-3	4,274	-0.07%
2019/01/02	7	25.76	0	0.00	25.65	7	3,744	0.19%
2018/12/27	0	0.00	3	25.32	24.75	-3	3,635	-0.08%
2018/12/26	3	25.45	0	0.00	24.65	3	3,569	0.08%
2018/12/25	2	26.00	2	25.35	25.50	0	3,481	0.00%
2018/12/24	2	25.95	4	26.28	26.30	-2	3,306	-0.06%
2018/12/03	2	25.08	0	0.00	24.90	2	2,341	0.09%
2018/11/16	0	0.00	46	21.70	21.90	-46	2,370	-1.94%
2018/11/13	3	20.75	0	0.00	20.80	3	2,259	0.13%
2018/11/09	13	21.25	0	0.00	21.20	13	2,321	0.56%
2018/11/02	30	21.56	0	0.00	21.40	30	2,549	1.18%
2018/10/29	2	20.30	0	0.00	20.45	2	2,508	0.08%
2018/10/25	3	20.30	0	0.00	20.00	3	2,613	0.11%
2018/10/19	0	0.00	5	21.20	21.20	-5	2,714	-0.18%
2018/10/05	0	0.00	3	26.60	26.50	-3	2,617	-0.11%
2018/10/04	1	27.50	0	0.00	27.25	1	2,592	0.04%
2018/10/02	0	0.00	2	28.15	27.95	-2	2,632	-0.08%
2018/10/01	2	27.90	0	0.00	28.05	2	2,591	0.08%
2018/09/19	2	27.95	0	0.00	27.75	2	2,418	0.08%
2018/09/18	3	28.25	2	27.75	27.75	1	2,437	0.04%
2018/09/03	3	29.05	1	29.45	28.60	2	2,875	0.07%
2018/08/24	0	0.00	1	27.10	27.00	-1	3,136	-0.03%
2018/08/22	10	26.93	10	27.08	26.90	0	3,161	0.00%
2018/08/21	5	27.05	5	27.00	27.05	0	3,187	0.00%
2018/08/15	4	27.10	0	0.00	27.00	4	3,210	0.12%
2018/08/10	6	29.19	0	0.00	29.15	6	3,206	0.19%
2018/08/02	1	28.80	0	0.00	28.55	1	3,210	0.03%
2018/06/21	0	0.00	5	29.82	30.35	-5	2,983	-0.17%
2018/06/20	0	0.00	2	30.60	29.60	-2	2,984	-0.07%
2018/06/19	1	30.15	2	30.00	30.20	-1	2,875	-0.03%
2018/06/14	1	30.70	0	0.00	30.60	1	2,873	0.03%
2018/06/13	0	0.00	1	30.75	30.50	-1	2,885	-0.03%
2018/06/12	1	31.65	0	0.00	31.35	1	2,876	0.03%
2018/06/11	7	31.54	0	0.00	31.20	7	2,812	0.25%
2018/06/08	0	0.00	3	32.07	31.65	-3	2,811	-0.11%
2018/06/07	1	31.00	0	0.00	31.35	1	2,678	0.04%
2018/06/05	1	30.95	0	0.00	31.20	1	2,628	0.04%
2018/06/04	3	31.95	0	0.00	31.65	3	2,549	0.12%
2018/05/31	0	0.00	1	28.85	28.85	-1	2,139	-0.05%
2018/05/24	0	0.00	3	29.05	29.10	-3	2,234	-0.13%
2018/05/22	2	29.25	0	0.00	29.25	2	2,352	0.09%
2018/05/18	0	0.00	5	28.10	28.30	-5	2,300	-0.22%
2018/05/11	1	28.00	0	0.00	27.75	1	2,518	0.04%
2018/05/10	2	28.65	0	0.00	28.50	2	2,502	0.08%
2018/05/07	3	27.80	0	0.00	28.00	3	2,537	0.12%
2018/04/30	5	27.00	0	0.00	27.05	5	2,888	0.17%
2018/04/27	9	26.27	0	0.00	26.20	9	2,909	0.31%
2018/04/26	0	0.00	2	26.80	26.10	-2	2,923	-0.07%
2018/04/25	0	0.00	7	26.48	26.80	-7	2,926	-0.24%
2018/03/30	0	0.00	53	29.85	29.90	-53	4,279	-1.24%
2018/03/22	53	30.78	0	0.00	30.30	53	4,828	1.10%
2018/03/16	6	30.65	6	31.02	30.25	0	5,265	0.00%
2018/02/23	1	29.50	1	29.85	29.70	0	11,142	0.00%
2018/01/26	1	32.00	21	31.85	31.60	-20	11,299	-0.18%
2018/01/25	0	0.00	1	31.65	31.00	-1	11,107	-0.01%
2018/01/18	6	30.55	1	30.45	30.30	5	11,552	0.04%
2018/01/17	1	30.80	1	30.65	30.60	0	11,573	0.00%
2018/01/15	1	30.80	1	30.95	31.00	0	11,592	0.00%
2018/01/12	15	30.72	1	30.45	30.65	14	11,600	0.12%
2018/01/09	1	31.30	2	31.10	31.30	-1	11,798	-0.01%
2018/01/08	2	31.63	1	31.15	31.00	1	11,802	0.01%
2018/01/05	3	32.30	4	32.49	32.30	-1	11,729	-0.01%
2018/01/03	1	32.55	5	33.64	32.55	-4	11,661	-0.03%
2018/01/02	5	32.77	30	32.65	33.50	-25	11,490	-0.22%