奇鋐 (3017)-國票-博愛券商分點個股進出

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
638
漲跌
▲32
漲幅
+5.28%
成交量
16,803張
產業
上市電腦週邊類股
1328人加入追蹤

立即追蹤
本地時間:13:35(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－國票-博愛券商分點個股進出

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-博愛券商分點個股進出
國票-博愛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
2024/04/17	3	630.00	1	622.00	638.00	2	16,835	0.01%
2024/04/16	3	604.67	2	610.50	606.00	1	16,828	0.01%
2024/04/15	17	632.65	6	626.50	616.00	11	16,832	0.07%
2024/04/12	9	611.33	20.1	614.33	628.00	-11.1	16,897	-0.07%
2024/04/11	13	585.92	11	588.36	584.00	2	16,653	0.01%
2024/04/10	2	571.97	5.1	578.35	555.00	-3.1	16,608	-0.02%
2024/04/09	9	573.78	6.1	569.82	577.00	3	16,586	0.02%
2024/04/08	16	582.94	17.1	579.69	570.00	-1	16,528	-0.01%
2024/04/03	15.1	549.11	10	546.10	546.00	5.1	16,589	0.03%
2024/04/02	9	541.88	9	537.22	533.00	0	16,497	0.00%
2024/04/01	4	555.25	3	560.33	554.00	1	16,476	0.01%
2024/03/29	7	543.00	10.1	550.25	546.00	-3.1	16,382	-0.02%
2024/03/28	12	527.74	11	526.73	542.00	1	16,272	0.01%
2024/03/27	7	534.01	7	540.86	534.00	0	16,176	0.00%
2024/03/26	10	556.74	9	557.56	541.00	1	16,093	0.01%
2024/03/25	5	585.39	6	586.83	583.00	-1	15,929	-0.01%
2024/03/22	1	592.00	5	595.00	589.00	-4	15,868	-0.03%
2024/03/21	13	582.23	10	585.40	585.00	3	15,767	0.02%
2024/03/20	17	574.65	14	575.36	567.00	3	15,677	0.02%
2024/03/19	10.2	607.42	14	590.14	569.00	-3.8	15,465	-0.02%
2024/03/18	13	623.08	6	624.47	623.00	7	15,226	0.05%
2024/03/15	5	585.60	6.1	586.82	599.00	-1.1	15,013	-0.01%
2024/03/14	22	561.41	22	567.77	556.00	0	14,674	0.00%
2024/03/13	14	640.64	8	645.75	617.00	6	14,414	0.04%
2024/03/12	8	607.37	9	611.00	643.00	-1	13,964	-0.01%
2024/03/11	13	600.77	13	606.31	585.00	0	13,651	0.00%
2024/03/08	14	595.50	12	592.08	574.00	2	13,426	0.01%
2024/03/07	7.1	645.19	7	599.00	599.00	0.1	13,269	0.00%
2024/03/06	16	625.50	15	601.67	630.00	1	12,946	0.01%
2024/03/05	10	564.00	10.1	554.23	585.00	-0.1	12,713	0.00%
2024/03/04	9	553.89	11	557.73	554.00	-2	12,560	-0.02%
2024/03/01	11	549.27	10	538.20	539.00	1	12,472	0.01%
2024/02/29	10	537.20	13	517.31	532.00	-3	12,399	-0.02%
2024/02/27	10	502.60	9	510.00	508.00	1	12,167	0.01%
2024/02/26	2	493.50	1	494.50	500.00	1	12,143	0.01%
2024/02/23	1.6	505.85	0	0.00	498.50	1.6	12,107	0.01%
2024/02/22	0	518.00	1	531.00	520.00	-1	12,045	-0.01%
2024/02/21	5	491.20	5	494.70	495.00	0	12,019	0.00%
2024/02/20	2.1	485.52	1	482.50	483.00	1.1	11,975	0.01%
2024/02/19	3	497.50	3	502.17	486.00	0	11,954	0.00%
2024/02/16	1	525.00	0	0.00	510.00	1	12,023	0.01%
2024/02/15	0	0.00	1	529.00	534.00	-1	12,017	-0.01%
2024/02/05	2	483.00	11.1	484.21	485.50	-9.1	11,947	-0.08%
2024/02/02	14	478.04	4	479.13	478.00	10	11,799	0.08%
2024/02/01	8	448.88	9	449.56	457.50	-1	11,601	-0.01%
2024/01/31	2	421.00	2	422.75	425.50	0	11,272	0.00%
2024/01/30	4	416.13	4.6	414.27	429.50	-0.6	11,110	-0.01%
2024/01/29	1	387.50	2	392.00	390.50	-1	10,854	-0.01%
2024/01/26	4	384.48	2	384.75	386.00	2	10,868	0.02%
2024/01/25	1	390.50	8	391.63	389.50	-7	10,898	-0.06%
2024/01/24	0	0.00	2.8	384.85	387.50	-2.8	10,774	-0.03%
2024/01/23	9.8	383.23	3.2	384.33	386.50	6.6	10,805	0.06%
2024/01/22	1	369.00	12.1	364.00	380.50	-11.1	10,603	-0.10%
2024/01/19	2	344.50	1	343.00	346.00	1	10,366	0.01%
2024/01/18	9.1	336.77	11	350.00	334.50	-1.9	10,347	-0.02%
2024/01/17	5	348.30	1	343.50	343.50	4	10,285	0.04%
2024/01/16	0	0.00	3	343.00	343.00	-3	10,244	-0.03%
2024/01/15	10.2	338.43	0	0.00	334.00	10.2	10,224	0.10%
2024/01/12	4	352.88	7	352.50	350.00	-3	10,164	-0.03%
2024/01/11	34	335.07	46	338.64	346.50	-12	9,909	-0.12%
2024/01/10	17	325.26	28	327.32	329.00	-11	9,844	-0.11%
2024/01/09	11	311.77	39.1	310.88	315.00	-28.1	9,708	-0.29%
2024/01/08	3.2	308.17	0	0.00	301.50	3.2	9,633	0.03%
2024/01/05	0	0.00	1	323.00	323.50	-1	9,475	-0.01%
2024/01/04	1	319.00	0	0.00	319.00	1	9,564	0.01%
2024/01/03	36	330.10	2	333.00	329.00	34	9,628	0.35%
2024/01/02	7	331.86	11	332.23	329.50	-4	9,615	-0.04%
2023/12/29	8	331.00	21.1	331.73	336.50	-13.1	9,631	-0.14%
2023/12/28	6	321.92	1	330.00	318.00	5	9,477	0.05%
2023/12/27	5	321.80	1	318.00	324.50	4	9,478	0.04%
2023/12/25	0	0.00	1	311.00	309.50	-1	9,822	-0.01%
2023/12/22	1	305.00	2	307.75	307.00	-1	9,954	-0.01%
2023/12/21	1	296.00	2	297.75	301.50	-1	10,189	-0.01%
2023/12/20	1	304.50	2	299.50	299.50	-1	10,278	-0.01%
2023/12/18	0.2	300.00	0	0.00	299.50	0.2	10,603	0.00%
2023/12/15	2	298.57	0	0.00	298.00	2	10,803	0.02%
2023/12/14	0	0.00	3	308.17	306.00	-3	10,986	-0.03%
2023/12/13	0	302.50	0	0.00	300.50	0	11,067	0.00%
2023/12/12	2	309.98	1	308.50	306.50	1	11,063	0.01%
2023/12/11	0	0.00	4	310.00	308.00	-4	11,153	-0.04%
2023/12/08	2	305.50	2	304.75	304.50	0	11,191	0.00%
2023/12/07	5	302.80	8	298.81	301.50	-3	11,204	-0.03%
2023/12/06	4	298.00	4	298.50	296.50	0	11,269	0.00%
2023/12/05	0	284.00	0	0.00	286.00	0	11,267	0.00%
2023/12/04	6	288.75	29	293.88	290.50	-23	11,225	-0.20%
2023/12/01	6	304.17	0	0.00	302.50	6	11,216	0.05%
2023/11/30	2	303.25	1	300.00	308.00	1	11,223	0.01%
2023/11/29	4	302.75	1	301.50	301.00	3	11,179	0.03%
2023/11/28	1.2	299.33	0	0.00	300.50	1.2	11,199	0.01%
2023/11/27	3	303.33	1	305.00	298.00	2	11,295	0.02%
2023/11/24	1	322.00	0	0.00	322.50	1	11,225	0.01%
2023/11/22	4	327.25	3	327.17	327.00	1	11,240	0.01%
2023/11/21	5	331.79	4	330.75	327.00	1	11,394	0.01%
2023/11/20	54	330.85	1	325.00	329.50	53	11,601	0.46%
2023/11/17	2	322.00	4	319.13	318.00	-2	11,533	-0.02%
2023/11/15	23	324.33	10	327.35	313.50	13	11,587	0.11%
2023/11/14	3	326.33	3	327.00	325.00	0	11,556	0.00%
2023/11/13	1	318.00	3	318.00	318.50	-2	11,586	-0.02%
2023/11/10	5	314.90	1	314.50	314.50	4	11,647	0.03%
2023/11/09	1	318.50	3	319.00	316.50	-2	11,745	-0.02%
2023/11/08	2	314.00	7	315.57	313.00	-5	11,836	-0.04%
2023/11/07	5	310.59	2	311.00	311.00	3	11,949	0.03%
2023/11/06	2	307.75	3	309.50	315.00	-1	12,182	-0.01%
2023/11/03	2	299.75	2	297.75	297.00	0	12,505	0.00%
2023/11/02	3	296.00	3	297.83	299.50	0	12,747	0.00%
2023/11/01	4	283.63	4	284.13	285.50	0	13,055	0.00%
2023/10/31	9	286.94	7	297.79	283.50	2	13,293	0.02%
2023/10/30	5	299.70	4	302.13	298.50	1	13,521	0.01%
2023/10/27	2	300.25	3	301.67	296.50	-1	13,680	-0.01%
2023/10/26	4	304.25	3	305.50	301.50	1	13,925	0.01%
2023/10/25	10	314.95	9	318.67	313.00	1	14,064	0.01%
2023/10/24	5	310.70	6	311.33	318.00	-1	14,224	-0.01%
2023/10/23	3	303.50	4	304.25	297.00	-1	14,195	-0.01%
2023/10/20	4	297.38	4	301.88	308.50	0	14,432	0.00%
2023/10/19	2	299.00	1	289.50	299.00	1	14,621	0.01%
2023/10/18	4	301.13	4	302.50	294.00	0	14,918	0.00%
2023/10/17	4	324.38	2	327.75	319.50	2	15,011	0.01%
2023/10/16	1	325.50	1	325.50	325.50	0	15,049	0.00%
2023/10/12	3	346.50	3	344.33	342.00	0	15,286	0.00%
2023/10/11	4	337.63	4	344.63	336.50	0	15,413	0.00%
2023/10/06	3	349.33	3	348.00	348.50	0	15,690	0.00%
2023/10/05	4	346.25	5	348.50	344.00	-1	15,923	-0.01%
2023/10/04	3	339.83	2	335.00	345.00	1	15,976	0.01%
2023/10/03	5	341.10	6	342.75	340.00	-1	15,965	-0.01%
2023/10/02	4	345.63	5	344.00	342.50	-1	16,091	-0.01%
2023/09/28	7	336.29	8	334.26	341.00	-1	16,017	-0.01%
2023/09/27	4	314.75	3	314.17	321.00	1	15,898	0.01%
2023/09/26	4	314.50	10	312.95	313.50	-6	15,995	-0.04%
2023/09/25	1	297.50	0	0.00	297.00	1	16,091	0.01%
2023/09/22	11	296.27	13	295.38	297.50	-2	16,369	-0.01%
2023/09/21	1	275.50	0	0.00	280.00	1	16,169	0.01%
2023/09/20	4	287.55	4	284.50	281.00	0	16,119	0.00%
2023/09/19	4	281.25	2	283.75	278.00	2	16,033	0.01%
2023/09/18	6	303.33	4	299.88	293.50	2	15,942	0.01%
2023/09/15	2	317.50	3	317.67	320.00	-1	15,953	-0.01%
2023/09/14	4	316.38	2	319.00	318.00	2	16,122	0.01%
2023/09/13	3	301.17	3	301.50	304.00	0	16,333	0.00%
2023/09/12	2	306.25	1	309.00	306.00	1	16,622	0.01%
2023/09/11	3	317.61	2	324.00	311.50	1	16,910	0.01%
2023/09/08	2	337.00	16.2	343.76	337.00	-14.2	16,934	-0.08%
2023/09/07	17	336.76	5	340.80	342.00	12	17,183	0.07%
2023/09/06	6.2	344.40	3	343.00	343.50	3.2	17,207	0.02%
2023/09/05	1	326.00	1	324.00	330.50	0	17,309	0.00%
2023/09/04	2	326.75	1	327.50	328.50	1	17,401	0.01%
2023/09/01	6	328.34	6	334.58	329.00	0	17,523	0.00%
2023/08/31	5	330.50	2	327.75	334.50	3	17,651	0.02%
2023/08/30	4	341.75	2	348.25	335.50	2	17,734	0.01%
2023/08/29	3	337.49	3	342.17	335.00	0	17,933	0.00%
2023/08/28	0	342.00	0	0.00	338.50	0	18,015	0.00%
2023/08/25	6.1	357.43	4	360.25	354.00	2.1	18,063	0.01%
2023/08/24	4.1	379.93	10.1	381.00	387.00	-6	17,950	-0.03%
2023/08/23	1	359.00	2	357.25	356.00	-1	17,909	-0.01%
2023/08/22	9	364.56	4	352.75	350.50	5	18,218	0.03%
2023/08/21	2	359.50	2	356.50	353.50	0	18,518	0.00%
2023/08/18	9	353.50	11	362.27	352.00	-2	18,472	-0.01%
2023/08/17	3	351.67	3.1	359.53	363.00	-0.1	18,342	0.00%
2023/08/16	9	346.06	8	347.19	350.00	1	18,270	0.01%
2023/08/15	9	341.06	10	339.55	343.50	-1	18,323	-0.01%
2023/08/14	6	319.83	6	317.00	319.00	0	18,425	0.00%
2023/08/11	7	318.64	9	317.45	321.00	-2	18,409	-0.01%
2023/08/10	10.1	326.05	7.1	328.86	314.50	3	18,368	0.02%
2023/08/09	17.1	358.59	22	362.84	349.00	-5	18,241	-0.03%
2023/08/08	24	356.52	27	355.39	358.00	-3	17,976	-0.02%
2023/08/07	21	350.43	13	350.38	349.50	8	17,883	0.04%
2023/08/04	2	330.75	3.1	336.02	338.00	-1.1	17,657	-0.01%
2023/08/02	12	316.50	14.2	326.18	315.50	-2.2	17,537	-0.01%
2023/08/01	15.2	325.22	13	324.54	328.00	2.2	17,424	0.01%
2023/07/31	19	342.99	22.1	351.71	322.00	-3.1	17,773	-0.02%
2023/07/28	8	340.56	13	344.15	352.00	-5	17,986	-0.03%
2023/07/27	16	356.22	13	352.23	340.00	3	17,903	0.02%
2023/07/26	15	345.66	11	344.23	343.50	4	17,910	0.02%
2023/07/25	14	353.75	13	355.84	340.50	1	17,963	0.01%
2023/07/24	10	348.70	9.1	349.22	344.00	0.9	17,926	0.00%
2023/07/21	14	326.57	20	321.43	339.00	-6	17,679	-0.03%
2023/07/20	17	307.32	17	305.59	308.50	0	17,321	0.00%
2023/07/19	1	291.00	2	293.50	291.50	-1	17,096	-0.01%
2023/07/18	3	291.83	5	292.70	293.00	-2	17,121	-0.01%
2023/07/17	1	282.54	2	285.00	285.00	-1	17,009	-0.01%
2023/07/14	6	296.17	2	296.75	293.50	4	16,859	0.02%
2023/07/13	21.1	302.77	35.1	303.08	288.00	-14	16,774	-0.08%
2023/07/12	16	290.16	16	290.87	287.50	0	16,420	0.00%
2023/07/11	14	282.82	13	283.04	283.50	1	16,252	0.01%
2023/07/10	10	275.55	5	277.30	273.00	5	16,127	0.03%
2023/07/07	1	277.84	3	276.83	270.00	-2	16,187	-0.01%
2023/07/06	6.2	276.61	2	279.50	273.50	4.2	16,032	0.03%
2023/07/05	7	284.86	5	281.90	280.50	2	15,958	0.01%
2023/07/04	8	293.06	6	293.58	292.00	2	15,805	0.01%
2023/07/03	17	290.29	13	289.85	293.00	4	15,627	0.03%
2023/06/30	7	259.21	11	263.05	271.00	-4	15,257	-0.03%
2023/06/29	3	246.17	4	244.25	246.50	-1	14,969	-0.01%
2023/06/28	1	244.00	3.1	242.84	241.50	-2.1	15,263	-0.01%
2023/06/27	4	239.89	1	246.50	235.00	3	15,506	0.02%
2023/06/26	4	249.38	2	246.51	250.00	2	15,806	0.01%
2023/06/21	13.1	252.15	11	249.55	249.50	2.1	15,760	0.01%
2023/06/20	4	254.00	4	253.13	252.00	0	16,021	0.00%
2023/06/19	4	254.25	4	249.38	254.50	0	16,419	0.00%
2023/06/16	2	244.50	2	240.75	247.00	0	16,302	0.00%
2023/06/15	6	232.52	4	236.25	237.00	2	16,089	0.01%
2023/06/14	5	220.40	6	222.33	224.00	-1	15,750	-0.01%
2023/06/13	4	216.88	5	216.30	219.50	-1	15,654	-0.01%
2023/06/12	2	206.50	1	207.50	205.50	1	15,370	0.01%
2023/06/09	2	207.75	5	209.79	209.50	-3	15,293	-0.02%
2023/06/08	2	204.25	3.2	200.22	200.50	-1.2	15,073	-0.01%
2023/06/07	2	206.25	4	206.63	208.00	-2	14,973	-0.01%
2023/06/06	5	203.70	7	201.23	203.50	-2	14,812	-0.01%
2023/06/05	7	196.50	20	196.61	200.00	-13	14,614	-0.09%
2023/06/02	6	205.83	6	204.08	202.00	0	14,364	0.00%
2023/06/01	4	204.00	7.6	203.75	207.00	-3.6	14,049	-0.03%
2023/05/31	2	199.75	6.1	197.91	197.50	-4.1	13,851	-0.03%
2023/05/30	1	204.50	3.8	201.57	201.50	-2.8	13,707	-0.02%
2023/05/29	4	207.75	16	211.59	206.00	-12	13,717	-0.09%
2023/05/26	15	205.00	15.1	206.95	208.00	-0.1	13,795	0.00%
2023/05/25	28	197.59	22.1	197.95	197.50	6	13,401	0.04%
2023/05/24	3	184.33	6	184.42	187.00	-3	12,993	-0.02%
2023/05/23	2	183.00	2	183.50	182.50	0	12,930	0.00%
2023/05/22	10	182.20	7	183.93	182.50	3	12,861	0.02%
2023/05/19	15.1	184.01	16	186.03	184.00	-0.9	12,758	-0.01%
2023/05/18	19	183.55	22	182.73	186.00	-3	12,576	-0.02%
2023/05/17	7	178.00	5	178.50	178.00	2	12,319	0.02%
2023/05/16	11	174.68	8.2	176.07	175.50	2.8	12,170	0.02%
2023/05/15	3	172.17	2	171.50	171.00	1	11,977	0.01%
2023/05/12	8	173.25	4	172.63	177.50	4	11,896	0.03%
2023/05/11	2	179.00	3	177.67	174.50	-1	11,760	-0.01%
2023/05/10	2	178.26	2.1	179.23	178.50	0	11,609	0.00%
2023/05/09	7	181.86	6	181.92	183.00	1	11,432	0.01%
2023/05/08	7	182.36	6	182.24	181.50	1	11,312	0.01%
2023/05/05	14	178.93	18	179.03	181.00	-4	11,073	-0.04%
2023/05/04	21	171.71	21	172.83	175.50	0	10,617	0.00%
2023/05/03	5	164.90	6	164.58	163.00	-1	10,134	-0.01%
2023/05/02	9	161.33	16	160.59	166.00	-7	10,026	-0.07%
2023/04/28	1	156.50	1	156.00	157.50	0	9,717	0.00%
2023/04/27	12.1	150.76	15.2	149.34	153.50	-3.1	9,459	-0.03%
2023/04/26	5	144.40	4	143.63	146.00	1	9,136	0.01%
2023/04/25	1	140.00	2	140.50	141.50	-1	9,007	-0.01%
2023/04/24	1	146.00	0.1	145.00	144.00	0.9	8,916	0.01%
2023/04/21	4	142.38	2	143.00	143.00	2	8,814	0.02%
2023/04/20	5	148.70	0.1	148.00	147.50	4.9	8,651	0.06%
2023/04/19	0	0.00	2	152.25	151.00	-2	8,530	-0.02%
2023/04/18	8	152.06	7	155.00	152.50	1	8,516	0.01%
2023/04/17	2	157.75	3	154.67	156.00	-1	8,347	-0.01%
2023/04/14	10	154.15	5	153.60	153.00	5	8,208	0.06%
2023/04/13	1	151.50	1	147.50	149.50	0	8,043	0.00%
2023/04/12	9	153.94	11	153.14	154.50	-2	7,957	-0.03%
2023/04/11	10	150.35	8	149.69	149.50	2	7,732	0.03%
2023/04/10	2	148.00	2	146.00	148.50	0	7,604	0.00%
2023/04/07	17	143.29	9	144.89	144.50	8	7,470	0.11%
2023/04/06	5	142.10	6	141.00	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	4	142.38	5	143.50	142.00	-1	7,269	-0.01%
2023/03/29	15	142.33	14	143.32	142.50	1	7,205	0.01%
2023/03/28	15	142.20	12	142.67	142.00	3	6,912	0.04%
2023/03/27	55	148.66	42	147.92	148.50	13	6,662	0.20%
2023/03/24	7	138.93	7	140.50	142.50	0	6,298	0.00%
2023/03/23	17	138.44	15	140.03	138.50	2	6,175	0.03%
2023/03/22	24	132.79	38.1	132.37	136.50	-14.1	5,757	-0.24%
2023/03/21	4	125.00	16	123.41	126.50	-12	5,149	-0.23%
2023/03/20	19	121.08	21	121.64	119.00	-2	4,971	-0.04%
2023/03/17	2	116.50	2	116.50	115.50	0	4,812	0.00%
2023/03/16	1	115.00	11	115.82	115.00	-10	4,838	-0.21%
2023/03/15	2	113.00	2	114.00	114.50	0	5,047	0.00%
2023/03/14	4	110.00	0	0.00	109.50	4	5,272	0.08%
2023/03/13	3	112.33	0.1	113.00	112.50	2.9	5,747	0.05%
2023/03/10	5	113.50	0	0.00	113.50	5	5,772	0.09%
2023/03/09	6	118.00	0	0.00	117.50	6	5,772	0.10%
2023/03/08	1	118.00	0	0.00	119.00	1	5,795	0.02%
2023/03/06	0	0.00	2	119.00	119.50	-2	5,804	-0.03%
2023/03/03	5	118.50	0	0.00	118.50	5	5,809	0.09%
2023/03/01	4	116.00	6	118.58	119.00	-2	6,022	-0.03%
2023/02/24	9	121.50	11	122.36	120.50	-2	6,042	-0.03%
2023/02/23	0	0.00	0	116.00	116.50	0	5,673	0.00%
2023/02/20	3	113.50	0	0.00	114.50	3	5,686	0.05%
2023/02/17	0	0.00	23	116.17	114.50	-23	5,774	-0.40%
2023/02/16	0	0.00	0.1	117.00	117.50	-0.1	5,924	0.00%
2023/02/15	3	115.83	1	114.50	115.00	2	5,991	0.03%
2023/02/14	0	0.00	0.2	116.50	115.50	-0.2	5,955	0.00%
2023/02/13	26	116.50	2	116.25	117.50	24	5,961	0.40%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	2	115.50	2	114.75	115.00	0	5,839	0.00%
2023/02/07	1	110.50	1	111.00	110.50	0	5,763	0.00%
2023/02/06	1	108.00	0	0.00	111.50	1	5,778	0.02%
2023/02/03	0	0.00	1	113.50	112.00	-1	5,698	-0.02%
2023/02/02	0	0.00	3.8	110.37	112.00	-3.8	5,683	-0.07%
2023/02/01	2	104.00	1	107.00	107.50	1	5,661	0.02%
2023/01/31	3	105.50	0	0.00	106.00	3	5,633	0.05%
2023/01/30	2	109.50	0	0.00	109.50	2	5,610	0.04%
2023/01/16	1	107.00	0	0.00	107.50	1	5,740	0.02%
2023/01/10	2	109.00	3	109.50	109.50	-1	6,087	-0.02%
2023/01/09	0	0.00	2	110.00	110.50	-2	6,199	-0.03%
2023/01/05	3	109.17	0	0.00	108.50	3	6,307	0.05%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/28	0	0.00	1	110.00	108.50	-1	7,231	-0.01%
2022/12/27	0	0.00	1	112.50	112.00	-1	7,296	-0.01%
2022/12/23	1	110.50	1	111.00	111.00	0	7,421	0.00%
2022/12/22	2	111.25	0	0.00	113.00	2	7,479	0.03%
2022/12/21	4	110.25	4	108.88	109.00	0	7,492	0.00%
2022/12/20	1	110.50	1	112.00	111.50	0	7,465	0.00%
2022/12/19	3	112.33	3	110.67	112.00	0	7,423	0.00%
2022/12/16	1	116.50	1	116.00	115.00	0	7,354	0.00%
2022/12/15	0	0.00	1	117.00	116.50	-1	7,274	-0.01%
2022/12/14	1	115.50	0.1	116.00	116.00	1	7,307	0.01%
2022/12/13	0	0.00	10	115.25	114.00	-10	7,378	-0.14%
2022/12/12	10	113.50	0	0.00	114.50	10	7,364	0.14%
2022/12/09	0.1	114.00	1.1	114.95	115.50	-1	7,331	-0.01%
2022/12/07	2	115.75	0	0.00	112.50	2	7,291	0.03%
2022/12/06	14	126.71	0	0.00	124.00	14	7,067	0.20%
2022/12/05	4	125.38	8.1	124.72	127.00	-4.1	6,830	-0.06%
2022/12/02	1	115.00	1	116.50	115.50	0	6,412	0.00%
2022/12/01	1	114.00	1	114.50	114.50	0	6,418	0.00%
2022/11/30	1	112.50	2	113.25	113.00	-1	6,380	-0.02%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/28	0	0.00	12.1	111.30	111.50	-12.1	6,341	-0.19%
2022/11/25	2	109.50	2	110.50	109.00	0	6,329	0.00%
2022/11/24	2	111.00	2	112.50	111.00	0	6,331	0.00%
2022/11/23	3	109.50	2	109.50	110.00	1	6,288	0.02%
2022/11/22	2	107.75	2	107.50	106.00	0	6,203	0.00%
2022/11/21	0	0.00	3	104.00	104.00	-3	6,102	-0.05%
2022/11/18	0	0.00	1	103.50	102.00	-1	6,164	-0.02%
2022/11/17	2	103.00	1	103.00	103.00	1	6,154	0.02%
2022/11/16	4	102.25	2	102.50	102.00	2	6,146	0.03%
2022/11/15	2	103.00	1	101.00	102.00	1	6,109	0.02%
2022/11/14	21	106.88	10	104.50	104.50	11	6,180	0.18%
2022/11/11	5	110.20	5	109.50	110.00	0	6,032	0.00%
2022/11/09	0	0.00	1	110.00	108.00	-1	6,009	-0.02%
2022/11/08	1	108.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	4	106.50	4	108.00	107.50	0	6,090	0.00%
2022/11/04	1.1	106.43	50	105.00	106.00	-48.9	6,176	-0.79%
2022/11/03	1	106.50	0	0.00	106.50	1	6,505	0.02%
2022/11/01	1	102.50	1	102.50	102.50	0	6,835	0.00%
2022/10/31	1	104.00	1	103.00	102.00	0	7,005	0.00%
2022/10/28	3	102.00	6	101.67	101.00	-3	7,098	-0.04%
2022/10/27	14	99.56	12	97.84	99.90	2	7,025	0.03%
2022/10/26	2	93.55	2	94.20	93.60	0	6,961	0.00%
2022/10/25	9	94.58	10	94.63	94.50	-1	7,021	-0.01%
2022/10/24	6	97.55	6	98.18	96.30	0	7,034	0.00%
2022/10/21	7	96.21	8	96.58	95.40	-1	7,232	-0.01%
2022/10/20	54	100.37	4	97.70	98.80	50	7,298	0.69%
2022/10/19	2.1	103.43	1	104.00	100.50	1.1	7,443	0.01%
2022/10/18	1	102.50	0	0.00	101.50	1	7,728	0.01%
2022/10/17	2	100.50	1	99.20	101.50	1	7,676	0.01%
2022/10/14	3.1	106.85	2	107.75	105.00	1.1	7,668	0.01%
2022/10/13	1	105.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	0	0.00	2	106.00	107.00	-2	7,677	-0.03%
2022/10/11	0	0.00	2	104.50	104.00	-2	7,667	-0.03%
2022/10/07	1	111.50	51	110.99	110.50	-50	7,651	-0.65%
2022/10/06	56	115.41	3	114.83	116.00	53	7,630	0.69%
2022/10/05	2.1	120.12	12	119.54	119.50	-9.9	7,570	-0.13%
2022/10/04	0	0.00	1	111.00	114.00	-1	7,428	-0.01%
2022/10/03	1	108.00	0	0.00	108.00	1	7,618	0.01%
2022/09/27	0	0.00	0.1	115.50	116.00	-0.1	7,948	0.00%
2022/09/26	1	114.00	1	114.00	111.00	0	8,022	0.00%
2022/09/23	0	0.00	61	115.50	115.50	-61	8,156	-0.75%
2022/09/22	1	116.50	0	0.00	115.00	1	8,172	0.01%
2022/09/21	0	0.00	1	116.50	116.00	-1	8,174	-0.01%
2022/09/20	0	0.00	1	117.00	117.00	-1	8,159	-0.01%
2022/09/19	1	113.50	1	113.50	113.50	0	8,142	0.00%
2022/09/16	10	114.50	0	0.00	113.50	10	8,157	0.12%
2022/09/15	5	114.00	5	113.70	113.50	0	8,205	0.00%
2022/09/14	50	113.50	38	109.12	113.50	12	8,289	0.14%
2022/09/12	1	112.50	2	110.75	112.00	-1	8,485	-0.01%
2022/09/08	31	107.03	4	108.50	107.50	27	8,486	0.32%
2022/09/05	1	105.50	2	103.50	103.50	-1	8,586	-0.01%
2022/09/02	2	105.50	1	105.50	105.50	1	8,634	0.01%
2022/09/01	1	106.50	1	105.50	105.50	0	8,692	0.00%
2022/08/30	2	107.75	0	0.00	107.50	2	8,780	0.02%
2022/08/29	1	107.50	1	108.00	108.00	0	8,954	0.00%
2022/08/26	1	113.00	0	0.00	113.00	1	8,986	0.01%
2022/08/25	4	112.75	0	0.00	112.00	4	8,989	0.04%
2022/08/24	0	0.00	4	117.38	117.00	-4	8,989	-0.04%
2022/08/22	1	118.50	0	0.00	117.00	1	9,174	0.01%
2022/08/19	5	118.50	2	117.00	117.00	3	9,415	0.03%
2022/08/18	2	119.00	0	0.00	119.50	2	9,735	0.02%
2022/08/17	1	119.50	1	119.00	119.00	0	10,238	0.00%
2022/08/16	1	118.50	1	118.00	119.00	0	10,639	0.00%
2022/08/15	0	0.00	54	119.92	119.50	-54	10,651	-0.51%
2022/08/12	50	113.50	1	116.50	117.50	49	10,695	0.46%
2022/08/11	1	115.00	2	114.75	114.50	-1	10,707	-0.01%
2022/08/10	4.1	114.15	1	113.50	112.50	3.1	10,693	0.03%
2022/08/09	8	120.06	10	119.15	119.00	-2	10,339	-0.02%
2022/08/08	0	0.00	2	115.75	118.00	-2	10,169	-0.02%
2022/08/05	20	112.40	2	111.00	112.50	18	10,008	0.18%
2022/08/04	1	112.50	61	113.01	113.00	-60	9,857	-0.61%
2022/08/03	1	114.00	1	114.50	115.00	0	9,804	0.00%
2022/08/02	10	114.00	0	0.00	115.00	10	9,884	0.10%
2022/07/29	1	117.50	7	117.93	118.00	-6	9,828	-0.06%
2022/07/28	51	117.98	0	0.00	117.00	51	9,825	0.52%
2022/07/26	3	112.50	63	113.98	114.00	-60	9,545	-0.63%
2022/07/25	67	108.06	6	107.83	112.50	61	9,366	0.65%
2022/07/22	4	104.50	1	104.50	104.50	3	9,081	0.03%
2022/07/21	0	0.00	1	104.00	105.50	-1	9,142	-0.01%
2022/07/20	0	0.00	1	106.00	105.00	-1	9,118	-0.01%
2022/07/19	2	102.75	3	105.50	105.00	-1	9,191	-0.01%
2022/07/18	2	103.25	3	102.33	104.00	-1	9,222	-0.01%
2022/07/15	2	100.50	0	0.00	101.00	2	9,329	0.02%
2022/07/14	0	0.00	1	100.00	101.00	-1	9,371	-0.01%
2022/07/13	1	99.60	0	0.00	96.80	1	9,530	0.01%
2022/07/12	2	95.15	0	0.00	96.00	2	9,385	0.02%
2022/07/11	0	0.00	5	98.82	98.40	-5	9,361	-0.05%
2022/07/07	2	86.90	1	82.00	87.40	1	9,072	0.01%
2022/07/06	4	82.80	3	83.10	82.60	1	8,964	0.01%
2022/07/01	3	91.23	1	86.90	86.90	2	9,169	0.02%
2022/06/27	1	96.10	0	0.00	99.90	1	10,427	0.01%
2022/06/24	2	94.15	1	94.80	95.40	1	10,640	0.01%
2022/06/23	1	94.40	3	94.57	93.90	-2	10,989	-0.02%
2022/06/22	1	93.40	1	94.00	92.60	0	11,371	0.00%
2022/06/21	2.1	94.83	2	95.15	98.10	0.1	11,436	0.00%
2022/06/20	10	100.50	10	99.10	98.00	0	11,817	0.00%
2022/06/16	1	109.00	2	109.00	103.50	-1	12,956	-0.01%
2022/06/14	2	107.75	1	106.50	108.00	1	13,563	0.01%
2022/06/13	0	0.00	76	103.00	106.00	-76	13,810	-0.55%
2022/06/10	2	104.75	1	105.00	105.00	1	14,157	0.01%
2022/06/09	1.1	105.45	1	104.50	105.00	0.1	14,408	0.00%
2022/06/08	1.3	107.40	1	107.50	107.50	0.3	14,810	0.00%
2022/06/07	27	106.94	3	106.67	108.00	24	15,523	0.15%
2022/06/06	53.3	110.55	1	111.00	111.00	52.3	15,767	0.33%
2022/06/02	0.2	113.00	1	114.00	112.00	-0.8	16,055	0.00%
2022/06/01	1	114.00	2	113.00	112.50	-1	16,225	-0.01%
2022/05/31	3	112.67	2	112.00	113.00	1	16,439	0.01%
2022/05/30	0	0.00	6	114.25	114.50	-6	16,554	-0.04%
2022/05/27	9	115.61	1	114.00	113.50	8	16,680	0.05%
2022/05/26	8	118.56	12	118.17	117.00	-4	16,551	-0.02%
2022/05/25	10	117.10	8	116.06	118.00	2	16,330	0.01%
2022/05/24	5	114.10	5	114.70	109.00	0	16,110	0.00%
2022/05/23	0	0.00	2	111.25	112.00	-2	16,307	-0.01%
2022/05/20	6	112.08	3	110.83	109.50	3	16,605	0.02%
2022/05/19	2	109.75	1	107.00	111.00	1	16,725	0.01%
2022/05/18	2	108.75	9	109.11	109.00	-7	17,036	-0.04%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	2	105.50	1	105.50	104.50	1	17,465	0.01%
2022/05/13	0	0.00	3	104.17	105.00	-3	17,601	-0.02%
2022/05/12	1	102.50	2	104.00	102.00	-1	17,747	-0.01%
2022/05/11	4	104.75	1	107.00	103.50	3	18,072	0.02%
2022/05/10	3	102.00	0	0.00	105.50	3	18,149	0.02%
2022/05/09	2	101.75	6	101.75	101.00	-4	18,376	-0.02%
2022/05/06	1	105.00	1	105.50	105.50	0	18,654	0.00%
2022/05/05	0	0.00	1	108.50	108.00	-1	18,938	-0.01%
2022/05/04	2	105.25	2	105.50	105.00	0	19,012	0.00%
2022/05/03	1	106.50	2	107.00	106.00	-1	19,277	-0.01%
2022/04/29	20	106.50	21	105.52	104.50	-1	19,729	-0.01%
2022/04/28	12	101.75	11	103.05	103.50	1	20,507	0.00%
2022/04/27	2	102.00	4	102.50	104.00	-2	21,072	-0.01%
2022/04/26	4	104.50	3	106.00	103.00	1	21,428	0.00%
2022/04/25	6	104.58	8	105.13	105.00	-2	21,669	-0.01%
2022/04/22	10	109.40	6	108.33	107.00	4	21,647	0.02%
2022/04/21	5	113.00	22	110.68	113.50	-17	21,616	-0.08%
2022/04/20	13	107.96	12	107.17	107.50	1	21,379	0.00%
2022/04/19	6	108.17	16	109.69	106.00	-10	21,257	-0.05%
2022/04/18	2	104.75	3	105.00	103.50	-1	20,999	0.00%
2022/04/15	15	105.67	14	108.11	104.50	1	20,972	0.00%
2022/04/14	6	106.58	12	107.25	108.00	-6	20,931	-0.03%
2022/04/13	22	105.80	18	106.00	105.50	4	20,946	0.02%
2022/04/12	5	105.80	2	110.00	105.50	3	20,977	0.01%
2022/04/11	13	106.08	1	105.50	106.50	12	20,947	0.06%
2022/04/08	4	112.50	4	112.63	112.00	0	20,789	0.00%
2022/04/07	11	114.00	11	115.00	111.00	0	20,651	0.00%
2022/04/06	2	114.00	1	115.00	113.00	1	20,526	0.00%
2022/04/01	4	114.25	2	114.25	114.50	2	20,440	0.01%
2022/03/31	24	118.52	59	119.46	116.50	-35	20,269	-0.17%
2022/03/30	70	119.06	56	121.11	117.00	14	19,995	0.07%
2022/03/29	6	117.75	71	118.49	116.50	-65	19,004	-0.34%
2022/03/28	8	118.13	16	118.25	119.00	-8	18,706	-0.04%
2022/03/25	16	112.22	25	113.48	117.00	-9	18,350	-0.05%
2022/03/24	19	112.68	4	111.88	111.50	15	17,934	0.08%
2022/03/23	71	117.37	8	118.06	115.00	63	17,788	0.35%
2022/03/22	61	116.40	14	116.32	118.00	47	17,269	0.27%
2022/03/21	59	110.45	65	112.36	112.50	-6	16,587	-0.04%
2022/03/18	8	107.63	24	106.13	110.00	-16	15,987	-0.10%
2022/03/17	13	106.96	8	106.06	106.50	5	15,551	0.03%
2022/03/16	13	107.04	6	106.00	106.00	7	15,400	0.05%
2022/03/15	7	108.86	6	109.58	106.00	1	15,788	0.01%
2022/03/14	21	118.90	8	120.63	117.00	13	15,461	0.08%
2022/03/11	9	122.17	13	122.42	122.50	-4	15,218	-0.03%
2022/03/10	10	120.50	6	121.42	119.50	4	14,819	0.03%
2022/03/09	10	108.50	14	111.79	116.00	-4	14,134	-0.03%
2022/03/08	2	108.75	4	106.25	105.50	-2	13,742	-0.01%
2022/03/07	69	108.85	66	109.02	105.50	3	13,508	0.02%
2022/03/04	21	113.17	19	114.79	113.00	2	13,440	0.01%
2022/03/03	2	111.75	8	111.75	112.00	-6	13,288	-0.05%
2022/03/02	10	109.20	3.2	108.00	108.50	6.9	13,178	0.05%
2022/03/01	0	0.00	1	110.50	111.00	-1	13,077	-0.01%
2022/02/25	3	110.50	3	111.83	110.00	0	13,177	0.00%
2022/02/24	2	114.75	0	0.00	113.00	2	13,279	0.02%
2022/02/23	10	115.10	12	115.88	114.50	-2	13,465	-0.01%
2022/02/22	5	110.80	5	110.80	110.00	0	13,330	0.00%
2022/02/21	4	111.38	9	111.33	110.00	-5	13,121	-0.04%
2022/02/18	4	110.50	3	111.50	114.00	1	12,934	0.01%
2022/02/17	16	108.81	36	112.36	112.50	-20	12,625	-0.16%
2022/02/16	0	0.00	2	104.75	103.00	-2	12,365	-0.02%
2022/02/15	21	105.67	7	106.07	103.00	14	12,811	0.11%
2022/02/14	1	107.50	4	106.50	105.50	-3	13,044	-0.02%
2022/02/11	7	107.14	32	106.42	106.00	-25	13,289	-0.19%
2022/02/10	27	103.26	7	104.64	104.00	20	13,683	0.15%
2022/02/09	8	103.19	11	103.95	106.00	-3	13,551	-0.02%
2022/02/08	50	97.33	50	99.85	101.50	0	13,291	0.00%
2022/02/07	8	93.19	9	93.52	95.40	-1	12,990	-0.01%
2022/01/26	3	92.37	3	91.23	92.80	0	12,748	0.00%
2022/01/25	6	93.97	8	94.26	92.30	-2	12,853	-0.02%
2022/01/24	26	97.19	13	96.21	95.00	13	12,721	0.10%
2022/01/21	11	98.96	18	99.27	99.20	-7	12,384	-0.06%
2022/01/20	25	97.12	18	95.95	98.00	7	11,863	0.06%
2022/01/19	3	94.90	15	93.69	95.70	-12	11,540	-0.10%
2022/01/18	4	91.08	9	90.22	91.20	-5	11,474	-0.04%
2022/01/17	1	88.60	1	88.90	89.20	0	11,991	0.00%
2022/01/13	5	85.90	0	0.00	86.10	5	13,178	0.04%
2022/01/07	0	0.00	1	89.00	86.30	-1	13,285	-0.01%
2022/01/06	0	0.00	1	88.20	89.50	-1	13,263	-0.01%
2022/01/05	1	89.90	1	89.60	90.20	0	13,306	0.00%
2022/01/04	2	90.45	3	88.90	88.80	-1	13,290	-0.01%
2022/01/03	3	89.13	0	0.00	89.00	3	13,260	0.02%
2021/12/29	2	88.30	1	88.80	88.70	1	13,371	0.01%
2021/12/24	1	87.60	2	88.05	87.70	-1	13,957	-0.01%
2021/12/21	0	0.00	2	85.10	86.00	-2	14,801	-0.01%
2021/12/20	0	0.00	1	86.50	85.10	-1	15,089	-0.01%
2021/12/16	2	89.10	0	0.00	89.20	2	16,278	0.01%
2021/12/14	0	0.00	1	87.20	87.00	-1	16,959	-0.01%
2021/12/13	0	0.00	11	88.05	89.10	-11	17,018	-0.06%
2021/12/10	2	89.10	6	87.80	87.80	-4	16,987	-0.02%
2021/12/09	27	90.66	26	90.26	88.70	1	16,870	0.01%
2021/12/07	1	87.50	0	0.00	87.60	1	16,191	0.01%
2021/12/06	3	89.20	10	89.00	89.20	-7	16,177	-0.04%
2021/12/02	0	0.00	2	86.50	86.00	-2	16,447	-0.01%
2021/12/01	3	88.60	3	88.33	88.50	0	16,551	0.00%
2021/11/30	6	88.33	6	88.40	88.40	0	16,673	0.00%
2021/11/29	3	86.40	2	86.70	86.50	1	16,724	0.01%
2021/11/26	0	0.00	11	85.62	85.40	-11	16,819	-0.07%
2021/11/25	1	87.00	4	86.10	85.80	-3	16,717	-0.02%
2021/11/24	12	88.88	0	0.00	87.30	12	16,584	0.07%
2021/11/23	10	89.22	5	88.32	89.50	5	16,358	0.03%
2021/11/22	17	88.61	3	88.23	88.40	14	15,994	0.09%
2021/11/19	5	87.90	6	87.98	87.60	-1	15,509	-0.01%
2021/11/18	2	85.00	6	84.50	83.50	-4	15,085	-0.03%
2021/11/17	1	81.90	3	82.03	82.50	-2	14,939	-0.01%
2021/11/15	7	81.21	2	81.20	81.20	5	14,880	0.03%
2021/11/12	5	82.78	0	0.00	81.50	5	14,743	0.03%
2021/11/11	0	0.00	3	90.53	89.40	-3	14,245	-0.02%
2021/11/10	3	88.00	0	0.00	88.40	3	14,017	0.02%
2021/11/09	3	84.93	22	85.03	87.50	-19	13,647	-0.14%
2021/11/04	3	80.70	0	0.00	80.10	3	13,254	0.02%
2021/11/02	15	82.64	53	83.34	80.20	-38	13,624	-0.28%
2021/11/01	6	83.25	9	82.43	82.20	-3	13,410	-0.02%
2021/10/29	0	0.00	3	82.90	82.90	-3	13,341	-0.02%
2021/10/28	16	82.67	17	83.44	81.00	-1	13,297	-0.01%
2021/10/27	53	79.94	1	82.10	82.10	52	13,022	0.40%
2021/10/26	5	81.54	17	81.43	82.10	-12	12,753	-0.09%
2021/10/25	24	84.65	9	84.72	84.30	15	12,388	0.12%
2021/10/22	11	82.45	20	83.37	85.00	-9	11,636	-0.08%
2021/10/21	4	78.38	12	78.57	77.30	-8	10,514	-0.08%
2021/10/20	20	75.60	20	75.50	75.50	0	10,320	0.00%
2021/10/19	1	75.40	1	75.60	75.60	0	10,344	0.00%
2021/10/14	1	72.40	0	0.00	71.40	1	10,632	0.01%
2021/10/13	2	74.60	2	74.90	71.80	0	10,700	0.00%
2021/10/12	1	73.50	0	0.00	73.00	1	10,765	0.01%
2021/10/08	0	0.00	48	76.27	75.90	-48	10,816	-0.44%
2021/10/06	10	74.35	2	74.85	73.80	8	11,078	0.07%
2021/10/05	49	75.04	1	74.30	75.60	48	11,232	0.43%
2021/10/04	5	75.06	3	74.77	73.60	2	11,267	0.02%
2021/10/01	21	76.81	22	75.26	73.60	-1	11,609	-0.01%
2021/09/30	13	78.51	10	78.80	79.20	3	11,868	0.03%
2021/09/29	4	79.65	3	80.13	79.00	1	11,895	0.01%
2021/09/28	4	79.63	3	80.80	79.80	1	11,976	0.01%
2021/09/27	3	84.23	1	84.50	84.30	2	11,730	0.02%
2021/09/24	2	83.30	13	83.70	83.70	-11	11,591	-0.09%
2021/09/23	13	80.68	22	81.70	83.30	-9	11,156	-0.08%
2021/09/22	1	79.10	12	79.41	79.80	-11	10,860	-0.10%
2021/09/17	5	78.20	13	78.49	78.80	-8	10,794	-0.07%
2021/09/16	0	0.00	12	75.58	76.30	-12	10,785	-0.11%
2021/09/13	1	74.60	2	75.00	74.30	-1	12,616	-0.01%
2021/09/10	1	75.40	1	75.40	75.30	0	13,771	0.00%
2021/09/09	1	74.90	100	74.70	75.10	-99	14,436	-0.69%
2021/09/07	3	76.97	16	76.29	76.60	-13	14,388	-0.09%
2021/09/06	9	76.44	17	76.80	76.40	-8	14,153	-0.06%
2021/09/03	4	75.75	8	75.74	75.30	-4	14,045	-0.03%
2021/09/02	1	74.20	7	74.90	74.90	-6	14,085	-0.04%
2021/09/01	4	72.85	11	72.90	73.10	-7	14,587	-0.05%
2021/08/30	2	69.10	0	0.00	69.70	2	15,755	0.01%
2021/08/25	0	0.00	4	70.70	70.50	-4	16,004	-0.02%
2021/08/24	14	69.96	0	0.00	69.80	14	16,100	0.09%
2021/08/23	0	0.00	12	72.20	72.40	-12	16,291	-0.07%
2021/08/19	3	71.27	1	71.00	69.80	2	16,604	0.01%
2021/08/18	0	0.00	30	69.52	70.70	-30	16,603	-0.18%
2021/08/17	20	68.47	0	0.00	67.80	20	16,693	0.12%
2021/08/16	5	68.50	0	0.00	69.50	5	16,721	0.03%
2021/08/13	5	71.50	0	0.00	71.00	5	16,674	0.03%
2021/08/10	28	72.85	31	73.00	73.00	-3	16,637	-0.02%
2021/08/09	23	77.81	5	80.02	76.80	18	16,444	0.11%
2021/08/04	4	78.00	3	78.70	77.80	1	16,376	0.01%
2021/08/03	4	76.48	2	76.70	77.70	2	16,493	0.01%
2021/08/02	2	74.10	0	0.00	75.00	2	16,477	0.01%
2021/07/30	10	74.00	1	74.20	75.20	9	16,684	0.05%
2021/07/28	2	72.30	3	74.67	74.80	-1	17,040	-0.01%
2021/07/26	1	76.10	30	75.67	75.60	-29	17,193	-0.17%
2021/07/23	30	74.83	4	74.70	74.80	26	17,292	0.15%
2021/07/22	1	75.00	0	0.00	75.00	1	17,352	0.01%
2021/07/21	5	75.50	14	75.60	74.60	-9	17,580	-0.05%
2021/07/19	15	77.88	1	77.80	77.70	14	17,492	0.08%
2021/07/16	13	79.15	10	78.80	79.30	3	17,445	0.02%
2021/07/15	27	79.54	0	0.00	79.10	27	17,289	0.16%
2021/07/14	3	79.97	0	0.00	80.50	3	17,237	0.02%
2021/07/13	14	81.09	34	81.43	79.80	-20	17,153	-0.12%
2021/07/12	62	79.08	41	78.96	79.00	21	16,887	0.12%
2021/07/09	11	80.94	2	81.75	80.40	9	16,634	0.05%
2021/07/08	16	83.39	67	82.99	82.70	-51	16,545	-0.31%
2021/07/07	39	81.67	119	80.45	82.10	-80	16,131	-0.50%	大賣/
2021/07/06	31	77.93	10	77.90	77.60	21	15,659	0.13%
2021/07/05	100	79.50	33	80.70	79.00	67	15,786	0.42%
2021/07/02	2	78.20	1	78.90	78.70	1	15,915	0.01%
2021/07/01	20	80.15	0	0.00	79.50	20	15,787	0.13%
2021/06/30	1	80.00	1	81.00	80.70	0	15,668	0.00%
2021/06/29	2	81.75	13	81.14	81.00	-11	15,594	-0.07%
2021/06/28	3	81.00	1	82.20	81.10	2	15,419	0.01%
2021/06/25	5	80.50	4	81.83	80.70	1	15,092	0.01%
2021/06/24	43	83.46	85	83.89	82.30	-42	14,843	-0.28%
2021/06/23	12	82.08	262	83.13	82.00	-250	14,480	-1.73%	大賣/鉅額交易
2021/06/22	215	83.96	66.4	84.21	82.00	148.6	14,077	1.06%	大買/鉅額交易
2021/06/21	58.4	77.48	25	78.08	82.00	33.4	13,136	0.25%
2021/06/18	55	75.93	36	73.34	77.20	19	12,122	0.16%
2021/06/17	0	0.00	4	69.70	70.70	-4	11,358	-0.04%
2021/06/16	24	70.78	0	0.00	69.90	24	11,289	0.21%
2021/06/15	15	69.73	15	70.50	70.90	0	11,253	0.00%
2021/06/11	20	70.95	10	71.95	70.30	10	11,191	0.09%
2021/06/10	46	70.15	48	71.16	71.60	-2	11,122	-0.02%
2021/06/09	22	72.69	13	72.26	71.10	9	10,849	0.08%
2021/06/08	26	75.82	25	76.38	75.20	1	10,195	0.01%
2021/06/07	13	73.18	6	72.75	72.00	7	9,144	0.08%
2021/06/02	0	0.00	30	71.67	71.60	-30	8,812	-0.34%
2021/06/01	70	72.17	8	72.29	72.40	62	8,693	0.71%
2021/05/31	1	73.90	5	73.34	73.40	-4	8,592	-0.05%
2021/05/28	6	71.68	10	71.31	71.60	-4	8,360	-0.05%
2021/05/27	6	70.30	5	70.58	70.30	1	8,232	0.01%
2021/05/25	0	0.00	1	66.60	68.00	-1	8,104	-0.01%
2021/05/21	5	64.12	2	64.85	64.90	3	7,908	0.04%
2021/05/19	0	0.00	1	61.40	62.20	-1	7,825	-0.01%
2021/05/18	0	0.00	3	60.00	61.70	-3	7,774	-0.04%
2021/05/17	11	56.81	11	55.75	57.00	0	7,724	0.00%
2021/05/14	0	0.00	9	60.12	60.30	-9	7,623	-0.12%
2021/05/12	9	58.34	0	0.00	57.60	9	7,390	0.12%
2021/05/11	0	0.00	1	64.10	63.80	-1	7,200	-0.01%
2021/05/10	0	0.00	16	70.30	69.20	-16	7,016	-0.23%
2021/05/07	2	69.60	5	70.10	69.90	-3	6,945	-0.04%
2021/05/06	28	69.45	20	70.76	69.30	8	6,817	0.12%
2021/05/05	10	69.20	22	70.30	69.20	-12	6,649	-0.18%
2021/05/04	1	66.50	10	64.10	67.60	-9	6,458	-0.14%
2021/05/03	10	72.00	1	72.10	68.10	9	6,366	0.14%
2021/04/28	1	71.10	0.2	71.70	71.70	0.8	6,246	0.01%
2021/04/27	10	69.80	22	70.90	70.50	-12	6,318	-0.19%
2021/04/26	48	68.53	16	68.78	69.60	32	6,166	0.52%
2021/04/23	10	66.45	0	0.00	66.60	10	6,249	0.16%
2021/04/22	6	67.18	1.1	69.00	66.60	4.9	6,534	0.08%
2021/04/19	5	68.80	6	68.82	69.20	-1	7,852	-0.01%
2021/04/16	5	68.54	0	0.00	68.40	5	7,881	0.06%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	6	67.68	0	0.00	67.80	6	8,175	0.07%
2021/04/13	1	69.50	0	0.00	69.10	1	8,190	0.01%
2021/04/12	1	69.40	0	0.00	68.70	1	8,233	0.01%
2021/04/09	13	69.94	11	71.05	69.50	2	8,411	0.02%
2021/04/08	17	72.48	25	72.26	72.40	-8	8,130	-0.10%
2021/04/07	1	68.10	7	69.10	68.90	-6	7,746	-0.08%
2021/04/06	6	67.90	0	0.00	67.70	6	7,634	0.08%
2021/04/01	3	67.93	1	67.70	67.40	2	7,628	0.03%
2021/03/31	3	67.67	5	67.52	68.20	-2	7,490	-0.03%
2021/03/29	1	66.50	0	0.00	66.50	1	7,363	0.01%
2021/03/26	6	67.20	47	67.97	67.20	-41	7,317	-0.56%
2021/03/25	31	67.48	0	0.00	67.20	31	7,256	0.43%
2021/03/24	14	66.86	50	67.50	66.20	-36	7,234	-0.50%
2021/03/23	55	67.37	15	67.17	67.80	40	7,203	0.56%
2021/03/19	0	0.00	10	65.00	64.80	-10	7,195	-0.14%
2021/03/18	0	0.00	10	64.80	65.20	-10	7,232	-0.14%
2021/03/17	2	64.30	0	0.00	64.40	2	7,289	0.03%
2021/03/15	0	0.00	0	63.60	63.60	0	7,609	0.00%
2021/03/12	10	64.50	1	63.80	64.20	9	7,722	0.12%
2021/03/10	11	61.43	0	0.00	61.30	11	7,857	0.14%
2021/03/05	1	63.60	0	0.00	63.70	1	8,172	0.01%
2021/03/04	10	64.30	0	0.00	64.50	10	8,237	0.12%
2021/03/03	0	0.00	1	65.10	65.50	-1	8,315	-0.01%
2021/03/02	2	66.10	0	0.00	65.60	2	8,419	0.02%
2021/02/25	12	66.78	10	66.80	66.90	2	8,558	0.02%
2021/02/24	27	67.94	3	68.20	66.80	24	8,717	0.28%
2021/02/23	1	68.00	1	68.30	68.20	0	9,257	0.00%
2021/02/22	3	68.53	1	68.40	68.70	2	9,584	0.02%
2021/02/19	11	68.43	0	0.00	68.30	11	9,872	0.11%
2021/02/17	0	0.00	2	66.80	66.90	-2	10,855	-0.02%
2021/01/29	1	66.60	7	66.54	65.90	-6	14,457	-0.04%
2021/01/28	1	66.20	0	0.00	66.10	1	14,525	0.01%
2021/01/26	0	0.00	2	70.20	68.30	-2	14,520	-0.01%
2021/01/22	2	69.00	0	0.00	70.20	2	14,602	0.01%
2021/01/21	5	69.60	5	70.90	69.30	0	14,671	0.00%
2021/01/20	5	71.40	0	0.00	68.20	5	14,673	0.03%
2021/01/18	0	0.00	1	75.00	73.50	-1	14,768	-0.01%
2021/01/15	2	74.60	14	74.63	74.70	-12	14,622	-0.08%
2021/01/14	7	75.20	11	74.32	75.50	-4	14,387	-0.03%
2021/01/13	1	71.40	6	70.03	71.00	-5	13,677	-0.04%
2021/01/12	10	68.48	6	68.62	68.10	4	13,374	0.03%
2021/01/11	2	66.95	0	0.00	67.00	2	13,214	0.02%
2021/01/08	5	67.20	5	67.60	67.90	0	13,389	0.00%
2020/12/28	0	0.00	10	67.80	66.80	-10	14,671	-0.07%
2020/12/25	0	0.00	1	67.50	67.60	-1	14,938	-0.01%
2020/12/24	1	68.80	2	68.40	68.60	-1	15,244	-0.01%
2020/12/23	1	66.90	1	66.60	67.60	0	15,581	0.00%
2020/12/22	1	67.90	0	0.00	66.10	1	16,127	0.01%
2020/12/21	2	66.50	0	0.00	66.70	2	16,746	0.01%
2020/12/15	5	68.40	5	67.30	67.10	0	18,176	0.00%
2020/12/14	0	0.00	1	69.00	69.40	-1	18,524	-0.01%
2020/12/11	27	69.58	24	69.11	69.00	3	18,674	0.02%
2020/12/10	26	70.49	32	68.56	69.00	-6	18,797	-0.03%
2020/12/09	17	71.68	13	71.26	71.40	4	18,740	0.02%
2020/12/08	12	72.44	0	0.00	72.70	12	18,731	0.06%
2020/12/07	2	70.50	0	0.00	70.70	2	18,804	0.01%
2020/12/04	0	0.00	1	70.90	71.00	-1	18,833	-0.01%
2020/12/03	6	71.87	8	71.41	71.90	-2	19,037	-0.01%
2020/12/02	3	72.93	3	73.73	72.20	0	19,184	0.00%
2020/11/30	0	0.00	2	74.20	73.90	-2	19,890	-0.01%
2020/11/27	1	74.00	0	0.00	75.00	1	20,117	0.00%
2020/11/26	1	74.50	0	0.00	74.80	1	20,501	0.00%
2020/11/25	1	76.30	0	0.00	74.90	1	21,382	0.00%
2020/11/24	6	76.30	1	76.80	76.50	5	21,732	0.02%
2020/11/23	21	77.04	5	75.96	77.20	16	22,195	0.07%
2020/11/20	14	77.64	24	78.03	76.50	-10	22,460	-0.04%
2020/11/19	2	76.50	6	76.83	77.00	-4	22,771	-0.02%
2020/11/18	11	75.40	19	75.49	75.60	-8	23,466	-0.03%
2020/11/17	30	74.61	4	75.20	73.90	26	24,136	0.11%
2020/11/16	5	76.58	3	76.30	77.30	2	25,310	0.01%
2020/11/13	42	75.93	21	75.75	74.90	21	25,493	0.08%
2020/11/12	11	75.54	82.1	73.65	77.00	-71.1	24,786	-0.29%
2020/11/11	55	70.88	15	70.73	70.00	40	24,383	0.16%
2020/11/10	54	72.23	36	72.71	71.80	18	25,039	0.07%
2020/11/09	9	72.30	17	71.25	71.70	-8	25,864	-0.03%
2020/11/06	45	69.86	26	70.98	68.00	19	26,161	0.07%
2020/11/05	0	0.00	2	69.25	69.00	-2	26,226	-0.01%
2020/11/04	1	67.00	5	68.00	68.40	-4	26,856	-0.01%
2020/11/03	23	67.38	24	67.24	67.30	-1	26,893	0.00%
2020/11/02	13	66.53	20	66.25	66.10	-7	26,996	-0.03%
2020/10/30	2	67.45	7	67.13	67.30	-5	27,133	-0.02%
2020/10/29	48	67.11	53	67.77	68.00	-5	27,175	-0.02%
2020/10/28	2	68.90	2	68.20	68.10	0	27,176	0.00%
2020/10/27	3	70.13	5	70.54	70.10	-2	27,215	-0.01%
2020/10/26	10	71.12	11	71.38	70.70	-1	27,195	0.00%
2020/10/23	57	69.86	57	69.64	69.60	0	27,086	0.00%
2020/10/22	14	67.74	8	67.89	68.00	6	27,254	0.02%
2020/10/21	0	0.00	1	69.60	68.60	-1	27,374	0.00%
2020/10/20	4	69.50	3	69.70	69.20	1	27,694	0.00%
2020/10/19	3	69.17	18	70.01	70.40	-15	28,158	-0.05%
2020/10/16	17	68.99	9	69.51	68.10	8	28,794	0.03%
2020/10/15	15	72.38	9	72.17	70.00	6	29,137	0.02%
2020/10/14	27	73.49	26	73.48	74.50	1	28,840	0.00%
2020/10/13	8	69.04	7	69.66	69.90	1	28,733	0.00%
2020/10/12	35	69.51	40	69.80	69.80	-5	29,228	-0.02%
2020/10/08	53	68.60	51	68.39	68.00	2	29,995	0.01%
2020/10/07	0	0.00	30	68.90	69.20	-30	30,206	-0.10%
2020/10/06	57	68.68	19	69.01	68.40	38	30,579	0.12%
2020/10/05	4	67.60	8	67.18	68.00	-4	31,163	-0.01%
2020/09/30	73	65.98	70	66.42	67.10	3	31,334	0.01%
2020/09/29	26	66.00	31	66.46	66.40	-5	31,472	-0.02%
2020/09/28	11	64.61	11	65.51	65.00	0	31,283	0.00%
2020/09/25	55	65.92	56	65.81	65.20	-1	31,030	0.00%
2020/09/24	76	69.32	71	69.31	65.30	5	30,665	0.02%
2020/09/23	11	71.87	12	71.97	71.00	-1	30,315	0.00%
2020/09/22	50	69.45	51	69.66	68.70	-1	29,766	0.00%
2020/09/21	87	69.28	87	68.80	68.40	0	29,502	0.00%
2020/09/18	32	68.87	33	68.38	67.30	-1	29,308	0.00%
2020/09/17	12	67.97	14	68.24	67.60	-2	29,221	-0.01%
2020/09/16	6	66.32	6	66.97	66.40	0	28,932	0.00%
2020/09/15	30	65.90	35	66.19	65.30	-5	28,897	-0.02%
2020/09/14	60	64.50	61	64.73	64.60	-1	28,820	0.00%
2020/09/11	49	63.46	48	63.10	62.50	1	28,735	0.00%
2020/09/10	71	65.25	83	65.18	64.10	-12	28,654	-0.04%
2020/09/09	69	64.36	67	63.93	64.20	2	28,507	0.01%
2020/09/08	77	64.27	61	64.12	65.00	16	28,407	0.06%
2020/09/07	27	67.49	47	66.17	66.20	-20	28,177	-0.07%
2020/09/04	48	67.95	53	67.80	68.10	-5	28,119	-0.02%
2020/09/03	58	67.61	33	68.37	67.10	25	27,748	0.09%
2020/09/02	4	68.05	8	67.98	67.80	-4	27,642	-0.01%
2020/09/01	7	67.37	3	69.10	67.20	4	27,412	0.01%
2020/08/31	104	68.37	111	68.69	70.20	-7	27,002	-0.03%	大買/大賣/
2020/08/28	9	66.02	10	64.02	64.60	-1	26,195	0.00%
2020/08/27	26	68.36	27	68.69	67.40	-1	25,895	0.00%
2020/08/26	28	67.92	33	67.80	67.70	-5	25,662	-0.02%
2020/08/25	52	66.88	68	67.03	68.50	-16	25,463	-0.06%
2020/08/24	58	65.15	47	66.00	64.70	11	24,705	0.04%
2020/08/21	76	62.33	61	62.50	63.80	15	24,012	0.06%
2020/08/20	55	61.61	35	62.49	58.50	20	23,083	0.09%
2020/08/19	5	60.38	31	61.47	62.90	-26	21,579	-0.12%
2020/08/18	17	56.71	6	56.78	57.20	11	20,906	0.05%
2020/08/17	78	57.31	77	56.85	56.50	1	20,757	0.00%
2020/08/14	82	55.41	116	55.15	56.60	-34	20,204	-0.17%	大賣/
2020/08/13	62	54.67	62	55.10	55.60	0	19,182	0.00%
2020/08/12	25	49.84	40	48.65	50.60	-15	18,005	-0.08%
2020/08/11	2	45.88	3	46.57	46.05	-1	17,380	-0.01%
2020/08/10	14	47.94	24	50.26	47.20	-10	17,219	-0.06%
2020/08/07	12	46.98	6	46.99	47.05	6	16,564	0.04%
2020/08/06	4	46.25	1	46.50	46.55	3	16,500	0.02%
2020/08/05	6	46.74	49	46.73	47.30	-43	16,438	-0.26%
2020/08/04	10	45.20	10	46.21	45.30	0	16,386	0.00%
2020/08/03	41	46.07	5	46.90	45.85	36	16,611	0.22%
2020/07/31	36	46.09	32	47.25	47.20	4	16,589	0.02%
2020/07/30	6	46.20	0	0.00	46.25	6	16,571	0.04%
2020/07/29	2	46.90	5	46.91	46.20	-3	16,763	-0.02%
2020/07/28	2	47.40	7	47.65	46.00	-5	16,880	-0.03%
2020/07/27	3	47.30	3	48.82	47.95	0	16,831	0.00%
2020/07/24	3	48.75	21	48.91	48.55	-18	16,843	-0.11%
2020/07/23	74	51.54	29	51.91	50.90	45	16,970	0.27%
2020/07/22	38	51.01	58	51.14	52.30	-20	16,677	-0.12%
2020/07/21	63	48.65	58	48.70	48.30	5	16,103	0.03%
2020/07/20	17	45.94	17	46.19	46.90	0	15,716	0.00%
2020/07/17	27	46.58	38	46.81	46.45	-11	15,672	-0.07%
2020/07/16	22	46.66	26	46.35	47.45	-4	15,488	-0.03%
2020/07/15	83	46.84	73	46.60	45.20	10	15,185	0.07%
2020/07/14	0	0.00	9	45.16	45.00	-9	14,389	-0.06%
2020/07/13	17	43.40	41	43.78	45.40	-24	14,459	-0.17%
2020/07/10	27	43.40	14	43.53	42.00	13	14,131	0.09%
2020/07/09	28	42.49	29	42.88	43.15	-1	13,294	-0.01%
2020/07/08	11	42.01	24	42.15	42.60	-13	12,977	-0.10%
2020/07/07	0	0.00	1	40.80	40.60	-1	12,567	-0.01%
2020/07/06	2	41.28	1	41.35	41.35	1	12,500	0.01%
2020/07/03	12	41.35	26	40.92	40.85	-14	12,477	-0.11%
2020/07/02	14	41.82	5	42.25	41.85	9	12,472	0.07%
2020/07/01	10	42.73	9	42.75	42.45	1	12,266	0.01%
2020/06/30	0	0.00	11	41.65	41.75	-11	12,036	-0.09%
2020/06/29	7	40.89	10	40.35	40.75	-3	11,980	-0.03%
2020/06/24	43	41.07	30	40.95	40.95	13	11,969	0.11%
2020/06/23	11	41.94	3	41.43	41.25	8	11,948	0.07%
2020/06/22	35	41.38	38	41.50	41.25	-3	11,901	-0.03%
2020/06/19	10	41.70	22	41.83	41.35	-12	11,909	-0.10%
2020/06/18	0	0.00	1	41.20	41.40	-1	11,970	-0.01%
2020/06/17	6	40.97	9	40.92	40.95	-3	12,031	-0.02%
2020/06/16	3	40.55	2	40.68	40.70	1	12,087	0.01%
2020/06/15	1	39.95	2	39.33	39.40	-1	12,332	-0.01%
2020/06/12	2	38.80	1	38.85	39.30	1	12,463	0.01%
2020/06/11	11	41.08	20	40.50	39.75	-9	12,588	-0.07%
2020/06/10	5	41.68	15	41.48	41.70	-10	12,541	-0.08%
2020/06/09	37	41.73	15	42.45	41.00	22	12,650	0.17%
2020/06/08	4	41.35	1	41.25	40.85	3	12,472	0.02%
2020/06/05	2	40.55	2	40.70	40.90	0	12,897	0.00%
2020/06/04	14	41.70	4	42.28	40.85	10	13,067	0.08%
2020/06/03	4	41.50	12	42.05	42.10	-8	13,037	-0.06%
2020/06/02	9	41.06	17	41.37	41.70	-8	12,930	-0.06%
2020/06/01	55	40.19	67	40.42	40.55	-12	12,683	-0.09%
2020/05/29	3	38.53	2	39.35	39.95	1	12,475	0.01%
2020/05/28	1	39.30	0	0.00	38.60	1	12,399	0.01%
2020/05/26	13	37.51	13	37.89	37.90	0	12,229	0.00%
2020/05/25	1	36.65	0	0.00	37.55	1	12,468	0.01%
2020/05/22	8	38.18	1	38.75	37.35	7	12,402	0.06%
2020/05/21	13	39.49	12	38.85	39.50	1	12,280	0.01%
2020/05/18	2	37.05	1	36.85	36.95	1	12,157	0.01%
2020/05/15	12	38.71	10	38.54	38.40	2	12,003	0.02%
2020/05/13	1	40.65	0	0.00	40.55	1	11,850	0.01%
2020/05/12	33	40.45	31	40.11	40.55	2	12,061	0.02%
2020/05/11	2	40.73	0	0.00	40.85	2	12,049	0.02%
2020/05/08	90	41.06	74	40.88	40.70	16	11,921	0.13%
2020/05/07	5	41.65	0	0.00	41.95	5	11,597	0.04%
2020/05/06	11	41.57	13	41.62	41.50	-2	11,546	-0.02%
2020/05/05	18	42.36	21	42.08	42.00	-3	11,485	-0.03%
2020/05/04	31	41.73	49	41.71	41.80	-18	11,259	-0.16%
2020/04/30	5	40.56	14	40.47	40.80	-9	11,025	-0.08%
2020/04/29	4	40.28	52	40.50	40.30	-48	10,904	-0.44%
2020/04/28	21	39.71	54	40.04	39.75	-33	10,784	-0.31%
2020/04/27	10	38.30	17	38.56	38.65	-7	10,366	-0.07%
2020/04/24	52	37.44	1	37.30	37.30	51	10,092	0.51%
2020/04/23	8	36.84	1	36.45	36.60	7	9,900	0.07%
2020/04/22	7	35.63	2	36.25	36.95	5	9,717	0.05%
2020/04/21	16	37.12	16	37.25	35.70	0	9,526	0.00%
2020/04/20	22	37.35	25	36.58	37.50	-3	9,273	-0.03%
2020/04/17	1	35.80	10	36.00	35.25	-9	9,003	-0.10%
2020/04/16	1	35.15	26	35.96	35.10	-25	8,806	-0.28%
2020/04/15	3	33.58	6	32.83	33.75	-3	8,357	-0.04%
2020/04/14	0	0.00	1	32.55	32.60	-1	8,259	-0.01%
2020/04/09	5	31.76	2	32.45	31.75	3	8,484	0.04%
2020/04/08	12	32.38	13	32.43	32.50	-1	8,949	-0.01%
2020/04/07	12	32.78	12	32.47	32.80	0	8,900	0.00%
2020/04/01	10	30.20	10	30.15	30.25	0	8,689	0.00%
2020/03/30	0	0.00	1	29.65	29.95	-1	8,808	-0.01%
2020/03/27	0	0.00	10	30.25	29.00	-10	8,801	-0.11%
2020/03/26	7	29.43	4	29.04	30.10	3	8,744	0.03%
2020/03/25	12	29.93	14	29.90	29.55	-2	8,716	-0.02%
2020/03/24	88	29.24	36	29.54	29.10	52	8,576	0.61%
2020/03/23	19	27.86	19	27.82	28.55	0	8,410	0.00%
2020/03/20	23	27.55	26	27.93	28.40	-3	8,459	-0.04%
2020/03/19	34	26.79	28	27.22	25.85	6	8,513	0.07%
2020/03/18	16	27.93	16	28.35	27.50	0	8,237	0.00%
2020/03/17	5	27.20	5	27.81	27.00	0	8,057	0.00%
2020/03/16	19	30.00	37	30.34	28.75	-18	7,850	-0.23%
2020/03/13	28	29.09	0	0.00	30.20	28	7,705	0.36%
2020/03/12	2	32.85	0	0.00	32.20	2	7,463	0.03%
2020/03/11	24	35.23	34	34.86	34.50	-10	7,255	-0.14%
2020/03/10	14	34.33	17	33.69	35.15	-3	6,764	-0.04%
2020/03/09	47	33.80	43	33.43	32.45	4	6,540	0.06%
2020/03/06	34	34.24	3	34.30	34.45	31	6,403	0.48%
2020/03/05	1	33.90	0	0.00	34.10	1	6,383	0.02%
2020/03/03	0	0.00	5	33.30	33.00	-5	6,295	-0.08%
2020/03/02	0	0.00	2	32.48	32.55	-2	6,250	-0.03%
2020/02/27	0	0.00	1	35.30	33.00	-1	6,202	-0.02%
2020/02/26	40	34.82	21	34.68	34.80	19	6,050	0.31%
2020/02/25	1	32.95	0	0.00	33.60	1	5,733	0.02%
2020/02/21	0	0.00	5	33.60	33.80	-5	5,650	-0.09%
2020/02/20	0	0.00	1	34.50	34.45	-1	5,563	-0.02%
2020/02/18	1	34.70	0	0.00	34.80	1	5,584	0.02%
2020/02/17	0	0.00	2	34.90	34.55	-2	5,624	-0.04%
2020/02/14	6	34.90	35	35.07	34.95	-29	5,613	-0.52%
2020/02/13	39	35.80	9	35.37	35.00	30	5,576	0.54%
2020/02/12	9	33.97	8	33.76	33.80	1	5,354	0.02%
2020/02/10	1	33.20	1	31.80	33.20	0	5,433	0.00%
2020/02/07	0	0.00	1	33.35	33.05	-1	5,485	-0.02%
2020/02/06	1	33.90	0	0.00	34.00	1	5,502	0.02%
2020/02/05	2	33.70	0	0.00	33.75	2	5,462	0.04%
2020/02/04	4	33.63	4	33.73	34.00	0	5,462	0.00%
2020/02/03	0	0.00	2	31.00	32.45	-2	5,470	-0.04%
2020/01/31	1	35.00	3	34.78	34.15	-2	5,387	-0.04%
2020/01/17	0	0.00	3	39.95	39.75	-3	5,642	-0.05%
2020/01/16	1	40.05	0	0.00	40.00	1	5,792	0.02%
2020/01/14	1	40.00	1	40.10	40.10	0	6,268	0.00%
2020/01/13	2	39.65	10	39.30	39.70	-8	6,312	-0.13%
2020/01/10	2	39.30	12	39.15	39.15	-10	6,470	-0.15%
2020/01/09	1	39.80	0	0.00	39.40	1	6,519	0.02%
2020/01/06	8	40.10	0	0.00	39.90	8	7,035	0.11%
2020/01/03	7	41.34	3	42.30	41.25	4	7,078	0.06%
2020/01/02	31	43.24	24	43.53	42.75	7	7,238	0.10%
2019/12/31	3	41.30	6	41.99	41.65	-3	7,322	-0.04%
2019/12/30	1	41.00	0	0.00	41.00	1	7,451	0.01%
2019/12/27	3	41.95	2	41.50	41.35	1	7,669	0.01%
2019/12/26	4	42.46	4	42.23	42.00	0	7,832	0.00%
2019/12/25	2	41.85	0	0.00	41.70	2	7,730	0.03%
2019/12/23	0	0.00	3	41.27	41.25	-3	7,908	-0.04%
2019/12/20	14	41.17	0	0.00	41.15	14	7,907	0.18%
2019/12/19	1	40.15	1	40.40	40.80	0	7,920	0.00%
2019/12/18	2	40.48	1	40.45	40.20	1	7,939	0.01%
2019/12/17	3	41.57	18	41.46	40.50	-15	8,126	-0.18%
2019/12/16	26	41.07	17	41.23	41.00	9	8,033	0.11%
2019/12/13	0	0.00	37	39.55	39.20	-37	7,981	-0.46%
2019/12/12	0	0.00	1	40.15	39.90	-1	8,314	-0.01%
2019/12/11	1	40.20	3	40.37	40.00	-2	8,393	-0.02%
2019/12/10	6	40.13	1	40.30	40.10	5	8,477	0.06%
2019/12/09	5	40.27	4	40.18	40.30	1	8,590	0.01%
2019/12/06	0	0.00	14	39.95	39.95	-14	8,664	-0.16%
2019/12/05	13	39.43	10	39.55	39.40	3	8,762	0.03%
2019/12/04	38	39.11	4	39.25	39.10	34	9,005	0.38%
2019/12/03	11	39.27	11	39.41	39.50	0	9,121	0.00%
2019/12/02	10	38.63	7	38.81	39.00	3	9,258	0.03%
2019/11/29	20	39.90	11	40.28	39.65	9	9,350	0.10%
2019/11/28	10	39.78	1	39.70	39.65	9	9,492	0.09%
2019/11/27	4	39.95	2	40.30	39.90	2	9,802	0.02%
2019/11/26	21	40.24	1	39.95	39.95	20	9,948	0.20%
2019/11/25	1	40.15	1	40.50	40.05	0	10,174	0.00%
2019/11/22	12	40.06	11	39.85	39.70	1	10,423	0.01%
2019/11/21	2	39.75	2	40.10	40.05	0	10,597	0.00%
2019/11/20	2	40.18	1	40.15	40.15	1	10,987	0.01%
2019/11/19	11	40.75	25	40.67	40.75	-14	11,840	-0.12%
2019/11/18	3	40.75	1	41.15	40.50	2	12,219	0.02%
2019/11/15	14	41.06	19	41.12	40.95	-5	12,525	-0.04%
2019/11/14	3	39.97	4	40.00	40.10	-1	12,677	-0.01%
2019/11/13	2	40.85	3	40.90	40.50	-1	12,965	-0.01%
2019/11/12	1	40.65	7	40.66	41.05	-6	13,248	-0.05%
2019/11/11	3	40.65	8	40.58	40.40	-5	13,830	-0.04%
2019/11/08	18	40.96	6	41.43	41.55	12	14,430	0.08%
2019/11/07	8	41.16	5	41.25	41.05	3	14,941	0.02%
2019/11/06	1	42.85	6	42.63	42.00	-5	15,631	-0.03%
2019/11/05	11	42.23	28	42.52	42.75	-17	15,919	-0.11%
2019/11/04	3	42.00	1	42.30	41.75	2	16,127	0.01%
2019/11/01	5	41.21	3	41.53	41.55	2	16,260	0.01%
2019/10/31	3	41.78	1.5	41.70	41.70	1.5	16,596	0.01%
2019/10/30	3	42.18	3	42.38	42.55	0	17,041	0.00%
2019/10/29	16	42.58	2	41.88	41.95	14	17,608	0.08%
2019/10/28	1	43.50	3	43.33	43.10	-2	18,339	-0.01%
2019/10/25	15	43.71	10	43.92	43.35	5	18,774	0.03%
2019/10/24	4	44.05	13	43.83	44.10	-9	18,821	-0.05%
2019/10/23	21	43.80	29	43.69	43.00	-8	19,290	-0.04%
2019/10/22	7	43.90	17	43.96	43.70	-10	20,332	-0.05%
2019/10/21	3	43.03	5	43.28	43.15	-2	20,961	-0.01%
2019/10/18	11	43.43	15	43.42	43.30	-4	21,070	-0.02%
2019/10/17	9	42.99	3	43.13	43.05	6	21,110	0.03%
2019/10/16	19	43.01	16	43.56	42.75	3	21,209	0.01%
2019/10/15	22	43.40	24	43.29	42.65	-2	21,148	-0.01%
2019/10/14	6	43.38	18	43.61	42.90	-12	21,185	-0.06%
2019/10/09	18	42.63	16	42.47	42.65	2	21,276	0.01%
2019/10/08	36	43.22	15	42.95	42.40	21	21,402	0.10%
2019/10/07	48	43.41	41	43.46	42.45	7	21,383	0.03%
2019/10/04	9	41.57	12	42.01	41.85	-3	20,979	-0.01%
2019/10/03	14	41.33	30	41.28	41.90	-16	21,015	-0.08%
2019/10/02	2	40.15	9	40.51	41.10	-7	21,005	-0.03%
2019/10/01	0	0.00	11	38.85	39.00	-11	21,123	-0.05%
2019/09/27	5	38.06	4	38.15	38.00	1	21,298	0.00%
2019/09/25	10	40.95	1	40.75	40.55	9	21,920	0.04%
2019/09/24	22	41.84	7	41.64	41.10	15	22,596	0.07%
2019/09/23	1	41.45	2	41.73	41.45	-1	22,695	0.00%
2019/09/20	27	41.44	42	41.33	41.45	-15	22,956	-0.07%
2019/09/19	0	0.00	1	40.85	40.80	-1	23,402	0.00%
2019/09/18	8	40.88	11	40.85	40.85	-3	23,695	-0.01%
2019/09/17	44	40.79	7	40.61	40.70	37	23,761	0.16%
2019/09/16	1	42.65	1	42.85	42.55	0	23,913	0.00%
2019/09/12	1	42.85	7	42.84	42.85	-6	24,520	-0.02%
2019/09/11	1	42.60	0	0.00	42.45	1	25,611	0.00%
2019/09/10	1	42.10	60	42.05	42.00	-59	25,918	-0.23%
2019/09/09	31	43.49	10	43.10	42.65	21	25,965	0.08%
2019/09/06	17	43.30	6	43.24	43.25	11	25,997	0.04%
2019/09/05	111	42.40	65	42.71	42.30	46	25,903	0.18%	大買/
2019/09/04	38	41.93	39	41.77	42.15	-1	25,949	0.00%
2019/09/03	37	41.60	1	42.15	41.30	36	26,333	0.14%
2019/09/02	8	41.68	8	41.66	42.45	0	26,674	0.00%
2019/08/30	34	41.95	23	42.23	42.20	11	26,552	0.04%
2019/08/29	1	43.10	5	43.05	43.05	-4	26,357	-0.02%
2019/08/28	29	43.36	22	42.82	42.90	7	26,289	0.03%
2019/08/27	14	44.31	13	45.07	43.70	1	26,151	0.00%
2019/08/26	3	43.70	1	43.75	44.00	2	26,124	0.01%
2019/08/23	27	45.10	7	45.30	44.90	20	26,066	0.08%
2019/08/22	251	45.65	236	45.54	44.85	15	25,859	0.06%	大買/大賣/
2019/08/21	8	44.03	50	44.03	44.55	-42	25,391	-0.17%
2019/08/20	34	43.47	32	44.26	42.80	2	25,310	0.01%
2019/08/19	41	43.92	28	44.03	43.55	13	25,354	0.05%
2019/08/16	19	43.90	48	43.85	43.45	-29	25,543	-0.11%
2019/08/15	5	42.73	3	43.03	42.90	2	25,530	0.01%
2019/08/14	70	44.70	58	44.54	43.75	12	25,824	0.05%
2019/08/13	59	43.45	63	43.27	43.70	-4	25,797	-0.02%
2019/08/12	43	42.72	43	42.83	42.40	0	25,834	0.00%
2019/08/08	37	41.73	56	41.01	42.30	-19	25,657	-0.07%
2019/08/07	39	39.73	46	39.76	39.20	-7	25,226	-0.03%
2019/08/06	22	37.81	28	38.87	39.05	-6	25,345	-0.02%
2019/08/05	32	39.25	30	38.90	38.90	2	25,307	0.01%
2019/08/02	48	39.57	7	39.68	39.10	41	25,515	0.16%
2019/08/01	36	40.14	53	40.52	40.80	-17	25,667	-0.07%
2019/07/31	42	40.59	36	40.54	40.60	6	25,540	0.02%
2019/07/30	41	43.05	45	42.98	40.95	-4	25,754	-0.02%
2019/07/29	26	45.98	42	46.35	45.45	-16	25,319	-0.06%
2019/07/26	26	45.48	40	45.43	45.30	-14	25,442	-0.06%
2019/07/25	64	46.43	29	46.61	45.70	35	25,583	0.14%
2019/07/24	70	45.41	41	45.57	46.90	29	25,527	0.11%
2019/07/23	35	43.47	36	43.91	43.20	-1	24,542	0.00%
2019/07/22	28	41.04	32	41.19	41.40	-4	23,868	-0.02%
2019/07/19	10	41.00	6	40.70	40.25	4	23,885	0.02%
2019/07/18	9	39.92	4	40.26	39.85	5	23,960	0.02%
2019/07/17	6	40.60	6	40.48	40.80	0	24,172	0.00%
2019/07/16	7	41.36	10	41.08	41.05	-3	24,273	-0.01%
2019/07/15	11	41.81	19	41.84	41.90	-8	25,003	-0.03%
2019/07/12	13	41.48	6	41.77	41.00	7	25,090	0.03%
2019/07/11	9.3	41.26	10	41.53	41.45	-0.7	25,498	0.00%
2019/07/10	16	40.61	13	40.73	40.80	3	25,661	0.01%
2019/07/09	21	39.53	25	39.81	39.90	-4	26,240	-0.02%
2019/07/08	25	40.57	13	40.49	40.20	12	26,796	0.04%
2019/07/05	9	40.81	5	41.13	40.55	4	26,878	0.01%
2019/07/04	29	40.81	39	40.90	41.15	-10	26,671	-0.04%
2019/07/03	15	41.78	18	41.83	41.00	-3	26,902	-0.01%
2019/07/02	35	42.82	23	42.69	42.80	12	26,904	0.04%
2019/07/01	18	41.69	33	41.53	42.25	-15	26,499	-0.06%
2019/06/28	1	38.60	0	0.00	38.45	1	26,440	0.00%
2019/06/27	6	38.63	16	38.81	38.50	-10	26,382	-0.04%
2019/06/26	73	37.90	67	37.53	38.95	6	26,184	0.02%
2019/06/25	13	38.83	13	39.08	38.10	0	25,692	0.00%
2019/06/24	6	38.31	3	37.97	38.90	3	25,466	0.01%
2019/06/21	31	38.95	13	39.47	38.00	18	25,449	0.07%
2019/06/20	43	38.38	65	38.18	39.00	-22	25,223	-0.09%
2019/06/19	43	37.89	44	37.32	37.90	-1	25,180	0.00%
2019/06/18	32	36.36	22	36.38	35.35	10	24,982	0.04%
2019/06/17	1	35.60	1	35.10	35.60	0	24,647	0.00%
2019/06/14	23	35.60	15	35.87	35.10	8	24,735	0.03%
2019/06/13	7	35.90	45	35.81	35.95	-38	24,689	-0.15%
2019/06/12	54	35.72	13	35.54	35.55	41	24,771	0.17%
2019/06/11	26	36.03	57	35.97	36.15	-31	24,897	-0.12%
2019/06/10	54	35.50	31	35.33	35.90	23	24,438	0.09%
2019/06/06	0	0.00	6	32.42	32.80	-6	24,129	-0.02%
2019/06/05	8	32.75	4	33.05	32.30	4	24,125	0.02%
2019/06/03	1	32.70	1	32.70	32.70	0	24,303	0.00%
2019/05/31	22	33.43	40	33.60	33.60	-18	24,420	-0.07%
2019/05/30	0	0.00	1	32.70	32.55	-1	24,453	0.00%
2019/05/29	5	31.67	4	31.81	32.30	1	24,765	0.00%
2019/05/28	64	33.05	56	32.87	32.60	8	25,141	0.03%
2019/05/27	22	32.06	19	31.89	32.50	3	25,170	0.01%
2019/05/24	35	33.54	19	33.20	32.20	16	25,386	0.06%
2019/05/23	7	32.84	4	32.90	32.95	3	25,066	0.01%
2019/05/22	22	34.90	19	34.94	34.25	3	24,779	0.01%
2019/05/21	54	35.64	49	35.50	35.60	5	24,518	0.02%
2019/05/20	22	35.07	120	34.73	34.35	-98	24,024	-0.41%	大賣/
2019/05/17	23	38.25	26	38.78	36.00	-3	23,691	-0.01%
2019/05/16	107	40.38	170	40.87	39.70	-63	23,149	-0.27%	大買/大賣/
2019/05/15	130	42.39	76	42.38	41.95	54	22,880	0.24%	大買/
2019/05/14	50	40.97	42	41.40	42.50	8	22,821	0.04%
2019/05/13	74	40.77	66	40.65	40.10	8	22,711	0.04%
2019/05/10	67	40.43	67	40.84	40.80	0	22,735	0.00%
2019/05/09	89	40.52	86	40.81	40.00	3	22,433	0.01%
2019/05/08	85	42.77	85	42.73	42.65	0	21,888	0.00%
2019/05/07	59	44.20	40	44.96	42.85	19	21,520	0.09%
2019/05/06	23	43.86	44	43.29	44.40	-21	20,771	-0.10%
2019/05/03	73	44.24	76	44.38	44.05	-3	20,311	-0.01%
2019/05/02	34	42.58	39	42.74	42.85	-5	19,694	-0.03%
2019/04/30	47	41.61	54	41.81	42.80	-7	19,425	-0.04%
2019/04/29	79	39.30	74	39.83	40.00	5	18,879	0.03%
2019/04/26	57	40.27	6	39.73	39.80	51	18,621	0.27%
2019/04/25	7	40.40	52	41.11	41.20	-45	18,384	-0.24%
2019/04/24	21	41.03	21	41.32	40.70	0	18,213	0.00%
2019/04/23	46	39.99	48	40.17	40.30	-2	17,968	-0.01%
2019/04/22	15	41.94	14	41.77	41.75	1	17,814	0.01%
2019/04/19	154	44.00	142	43.54	42.00	12	17,647	0.07%	大買/大賣/
2019/04/18	63	42.60	79	42.76	42.80	-16	16,714	-0.10%
2019/04/17	63	43.28	66	43.48	43.25	-3	16,338	-0.02%
2019/04/16	17	41.54	36	41.31	41.50	-19	15,775	-0.12%
2019/04/15	105	41.73	78	41.71	42.90	27	15,316	0.18%	大買/
2019/04/12	58	38.84	61	38.81	39.15	-3	14,558	-0.02%
2019/04/11	9	37.23	20	37.10	37.00	-11	13,796	-0.08%
2019/04/10	0	0.00	4	36.14	35.80	-4	13,578	-0.03%
2019/04/09	30	37.16	21	37.48	36.00	9	13,459	0.07%
2019/04/08	28	36.81	34	36.99	36.70	-6	13,052	-0.05%
2019/04/03	19	36.01	14	36.09	35.70	5	12,792	0.04%
2019/04/02	47	36.19	38	36.40	35.50	9	12,819	0.07%
2019/04/01	7	34.72	11	34.98	34.95	-4	12,422	-0.03%
2019/03/29	9	34.40	11	34.42	34.20	-2	12,350	-0.02%
2019/03/28	15	33.95	15	33.78	34.55	0	12,263	0.00%
2019/03/27	11	34.71	14	35.13	34.65	-3	12,117	-0.02%
2019/03/26	16	34.47	6	35.27	34.40	10	12,030	0.08%
2019/03/25	12	35.40	13	35.53	35.20	-1	11,929	-0.01%
2019/03/22	29	36.13	37	35.68	35.20	-8	11,773	-0.07%
2019/03/21	31	35.50	37	34.89	36.45	-6	11,187	-0.05%
2019/03/20	6	33.15	6	33.07	33.15	0	10,221	0.00%
2019/03/19	11	33.38	16	33.05	32.60	-5	10,131	-0.05%
2019/03/18	0	0.00	1	32.80	32.80	-1	9,959	-0.01%
2019/03/15	22	32.48	13	32.74	32.00	9	9,958	0.09%
2019/03/14	14	33.84	4	33.98	33.35	10	9,769	0.10%
2019/03/13	3	32.90	3	32.70	32.90	0	9,497	0.00%
2019/03/12	2	32.63	5	32.78	32.35	-3	9,430	-0.03%
2019/03/11	2	32.55	10	32.31	32.75	-8	9,247	-0.09%
2019/03/08	9	32.35	4	32.26	32.40	5	9,305	0.05%
2019/03/07	22	32.11	20	32.83	31.70	2	9,212	0.02%
2019/03/06	8	32.78	2	32.70	32.55	6	9,038	0.07%
2019/03/05	10	33.47	8	33.74	32.50	2	8,940	0.02%
2019/03/04	45	34.42	83	34.39	34.60	-38	8,668	-0.44%
2019/02/27	61	33.56	11	33.80	33.65	50	8,208	0.61%
2019/02/26	32	32.59	38	32.86	32.65	-6	7,623	-0.08%
2019/02/25	24	31.64	31	31.61	32.60	-7	7,160	-0.10%
2019/02/22	5	29.74	3	29.92	29.65	2	6,641	0.03%
2019/02/21	0.7	29.50	1	29.35	29.50	-0.3	6,597	0.00%
2019/02/20	0	0.00	1	30.10	29.85	-1	6,526	-0.02%
2019/02/19	0	0.00	2	29.90	30.10	-2	6,514	-0.03%
2019/02/18	7	30.05	26	29.97	30.35	-19	6,402	-0.30%
2019/02/15	9	28.95	7	28.96	28.95	2	6,161	0.03%
2019/02/14	1	28.85	0	0.00	28.70	1	6,005	0.02%
2019/02/13	22	29.01	24	28.94	29.10	-2	5,835	-0.03%
2019/02/12	123	27.68	29	27.79	27.70	94	5,516	1.70%	大買/
2019/02/11	2	26.63	6	26.48	26.95	-4	5,120	-0.08%
2019/01/28	6	24.90	0	0.00	24.80	6	4,675	0.13%
2019/01/24	0	0.00	1	25.25	25.40	-1	4,551	-0.02%
2019/01/22	23	26.05	15	25.65	25.20	8	4,570	0.18%
2019/01/15	1	25.55	7	25.86	25.70	-6	4,331	-0.14%
2019/01/14	10	26.94	8	26.95	26.20	2	4,274	0.05%
2019/01/11	31	25.95	33	25.82	26.40	-2	4,041	-0.05%
2019/01/10	0	0.00	1	25.55	25.75	-1	3,931	-0.03%
2019/01/09	1	25.45	3	25.50	25.60	-2	3,900	-0.05%
2019/01/08	2	25.80	3	25.95	25.75	-1	3,825	-0.03%
2019/01/07	20	25.05	21	25.11	25.10	-1	3,713	-0.03%
2019/01/04	2	24.25	0	0.00	24.20	2	3,713	0.05%
2019/01/02	10	25.60	2	25.90	25.65	8	3,744	0.21%
2018/12/28	0	0.00	15	25.07	25.25	-15	3,649	-0.41%
2018/12/27	50	25.50	46	25.29	24.75	4	3,635	0.11%
2018/12/26	55	24.62	51	24.87	24.65	4	3,569	0.11%
2018/12/25	155	25.20	160	25.30	25.50	-5	3,481	-0.14%	大買/大賣/
2018/12/24	10	26.07	22	26.21	26.30	-12	3,306	-0.36%
2018/12/22	6	24.43	0	0.00	25.15	6	3,061	0.20%
2018/12/19	3	24.57	2	24.75	24.25	1	3,053	0.03%
2018/12/17	10	24.98	6	24.95	24.75	4	2,934	0.14%
2018/12/14	0	0.00	2	24.95	25.10	-2	2,794	-0.07%
2018/12/13	3	24.55	3	24.40	24.20	0	2,719	0.00%
2018/12/12	5	24.45	5	24.30	24.25	0	2,699	0.00%
2018/12/11	3	24.60	3	24.25	24.10	0	2,677	0.00%
2018/12/10	27	24.33	5	24.10	24.55	22	2,628	0.84%
2018/12/07	2	24.40	0	0.00	24.40	2	2,518	0.08%
2018/12/05	7	23.97	25	24.00	24.50	-18	2,391	-0.75%
2018/12/04	0	0.00	1	24.50	24.35	-1	2,368	-0.04%
2018/12/03	6	25.28	4	24.93	24.90	2	2,341	0.09%
2018/11/30	0	0.00	4	23.08	23.25	-4	2,190	-0.18%
2018/11/29	0	0.00	5	22.76	22.65	-5	2,087	-0.24%
2018/11/28	23	22.62	0	0.00	22.50	23	2,059	1.12%
2018/11/21	2	21.70	15	21.70	21.85	-13	2,486	-0.52%
2018/11/19	15	22.30	2	22.50	22.80	13	2,428	0.54%
2018/11/16	1	22.80	1	22.15	21.90	0	2,370	0.00%
2018/11/01	1	21.45	0	0.00	21.55	1	2,552	0.04%
2018/10/30	1	20.65	0	0.00	20.60	1	2,544	0.04%
2018/10/25	7	20.19	0	0.00	20.00	7	2,613	0.27%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/16	2	22.50	0	0.00	22.15	2	2,697	0.07%
2018/10/12	4	21.81	2	22.20	22.45	2	2,691	0.07%
2018/10/11	3	23.02	2	22.95	22.95	1	2,724	0.04%
2018/10/09	5	25.43	4	25.45	25.45	1	2,708	0.04%
2018/10/03	0	0.00	3	27.75	27.55	-3	2,591	-0.12%
2018/09/28	2	27.20	0	0.00	27.25	2	2,561	0.08%
2018/09/27	1	26.80	0	0.00	26.75	1	2,543	0.04%
2018/09/26	1	28.00	0	0.00	27.95	1	2,481	0.04%
2018/09/25	1	27.80	2	27.80	27.90	-1	2,447	-0.04%
2018/09/21	2	27.93	0	0.00	28.00	2	2,424	0.08%
2018/09/14	0	0.00	1	28.40	28.40	-1	2,452	-0.04%
2018/09/13	1	27.95	0	0.00	28.20	1	2,454	0.04%
2018/09/12	0	0.00	1	27.65	27.60	-1	2,485	-0.04%
2018/09/11	0	0.00	10	27.60	27.60	-10	2,653	-0.38%
2018/09/10	11	27.33	0	0.00	27.05	11	2,687	0.41%
2018/09/07	1	28.10	0	0.00	27.70	1	2,691	0.04%
2018/09/05	2	28.75	0	0.00	28.60	2	2,744	0.07%
2018/09/03	7	29.39	6	29.22	28.60	1	2,875	0.03%
2018/08/31	5	28.76	2	28.85	29.25	3	2,797	0.11%
2018/08/30	0	0.00	15	28.30	28.60	-15	2,678	-0.56%
2018/08/29	18	28.35	4	28.50	28.40	14	2,701	0.52%
2018/08/28	0	0.00	2	27.90	28.00	-2	2,668	-0.07%
2018/08/21	0	0.00	3	27.00	27.05	-3	3,187	-0.09%
2018/08/14	2	27.60	0	0.00	27.55	2	3,246	0.06%
2018/08/13	3	28.08	13	27.92	27.70	-10	3,268	-0.31%
2018/08/10	13	29.05	2	29.10	29.15	11	3,206	0.34%
2018/08/07	0	0.00	28	28.80	28.75	-28	3,101	-0.90%
2018/08/06	30	29.03	3	28.70	28.95	27	3,107	0.87%
2018/08/03	1	28.60	1	28.70	28.70	0	3,124	0.00%
2018/08/02	0	0.00	3	28.50	28.55	-3	3,210	-0.09%
2018/08/01	8	29.39	3	29.30	29.30	5	3,200	0.16%
2018/07/31	0	0.00	1	28.60	28.90	-1	3,125	-0.03%
2018/07/27	1	29.15	0	0.00	29.00	1	3,150	0.03%
2018/07/24	0	0.00	2	27.70	27.65	-2	3,049	-0.07%
2018/07/23	2	27.30	18	27.35	27.30	-16	3,052	-0.52%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/18	18	28.30	0	0.00	28.25	18	3,068	0.59%
2018/07/17	2	27.55	3	27.83	27.90	-1	3,004	-0.03%
2018/07/16	0	0.00	2	27.70	27.70	-2	2,983	-0.07%
2018/07/13	0	0.00	2	27.80	28.00	-2	2,996	-0.07%
2018/07/11	2	27.35	0	0.00	27.25	2	3,014	0.07%
2018/07/05	1	27.60	0	0.00	27.40	1	2,965	0.03%
2018/07/04	1	27.50	0	0.00	27.60	1	2,968	0.03%
2018/06/26	1	28.90	0	0.00	29.00	1	3,000	0.03%
2018/06/20	20	30.65	20	29.65	29.60	0	2,984	0.00%
2018/06/11	0	0.00	15	31.15	31.20	-15	2,812	-0.53%
2018/06/08	36	31.98	20	31.85	31.65	16	2,811	0.57%
2018/06/07	0	0.00	1	31.25	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	10	31.50	31.40	-10	2,640	-0.38%
2018/06/05	10	31.18	2	31.25	31.20	8	2,628	0.30%
2018/06/04	1	32.30	21	31.67	31.65	-20	2,549	-0.78%
2018/06/01	20	28.95	2	30.25	30.30	18	2,257	0.80%
2018/05/29	0	0.00	5	28.70	28.75	-5	2,157	-0.23%
2018/05/25	0	0.00	2	29.50	29.50	-2	2,242	-0.09%
2018/05/21	2	29.10	0	0.00	29.15	2	2,324	0.09%
2018/05/10	0	0.00	3	28.52	28.50	-3	2,502	-0.12%
2018/05/07	9	27.99	6	27.96	28.00	3	2,537	0.12%
2018/04/30	1	26.90	0	0.00	27.05	1	2,888	0.03%
2018/04/25	1	26.75	0	0.00	26.80	1	2,926	0.03%
2018/04/24	2	26.20	0	0.00	26.25	2	2,944	0.07%
2018/04/23	1	27.60	0	0.00	27.30	1	2,950	0.03%
2018/04/03	2	28.90	2	29.10	29.00	0	3,846	0.00%
2018/03/30	20	30.25	23	30.45	29.90	-3	4,279	-0.07%
2018/03/28	1	29.05	1	29.20	29.00	0	4,469	0.00%
2018/03/27	0	0.00	2	29.53	29.45	-2	4,517	-0.04%
2018/03/26	2	28.98	2	28.98	29.10	0	4,586	0.00%
2018/03/23	2	29.25	0	0.00	29.00	2	4,671	0.04%
2018/03/22	5	31.20	12	30.75	30.30	-7	4,828	-0.14%
2018/03/21	0	0.00	1	30.45	30.50	-1	4,818	-0.02%
2018/03/19	0	0.00	4	30.10	30.35	-4	5,214	-0.08%
2018/03/15	0	0.00	12	30.77	30.80	-12	5,355	-0.22%
2018/03/14	2	30.65	0	0.00	30.70	2	5,500	0.04%
2018/03/13	7	30.35	2	30.30	30.20	5	5,568	0.09%
2018/03/09	15	30.27	13	30.02	29.80	2	5,995	0.03%
2018/03/07	1	29.75	0	0.00	29.50	1	6,570	0.02%
2018/03/06	17	30.10	17	29.91	29.90	0	7,139	0.00%
2018/03/05	16	30.09	16	29.85	29.50	0	7,613	0.00%
2018/03/02	1	29.65	0	0.00	29.70	1	8,532	0.01%
2018/03/01	12	29.82	2	29.95	30.05	10	9,335	0.11%
2018/02/27	2	30.15	9	29.60	29.55	-7	9,780	-0.07%
2018/02/26	8	29.19	0	0.00	29.25	8	10,582	0.08%
2018/02/23	10	29.15	20	29.43	29.70	-10	11,142	-0.09%
2018/02/21	12	27.83	12	28.08	28.10	0	11,123	0.00%
2018/02/09	1	25.90	1	25.80	26.60	0	11,170	0.00%
2018/02/08	0	0.00	6	27.20	27.30	-6	11,187	-0.05%
2018/02/06	2	28.75	0	0.00	27.00	2	11,193	0.02%
2018/02/05	6	29.75	0	0.00	29.85	6	11,112	0.05%
2018/02/02	5	30.30	0	0.00	30.30	5	11,130	0.04%
2018/02/01	6	30.63	0	0.00	30.55	6	11,193	0.05%
2018/01/31	0	0.00	13	30.97	30.95	-13	11,212	-0.12%
2018/01/30	1	30.25	1	30.50	30.20	0	11,213	0.00%
2018/01/29	12	30.90	0	0.00	30.90	12	11,289	0.11%
2018/01/26	2	32.03	7	31.87	31.60	-5	11,299	-0.04%
2018/01/25	14	30.98	17	31.54	31.00	-3	11,107	-0.03%
2018/01/24	10	30.80	0	0.00	30.85	10	11,031	0.09%
2018/01/23	0	0.00	1	30.60	30.65	-1	11,045	-0.01%
2018/01/17	1	30.60	0	0.00	30.60	1	11,573	0.01%
2018/01/11	0	0.00	2	29.80	29.90	-2	11,760	-0.02%
2018/01/10	1	30.35	1	30.30	30.20	0	11,766	0.00%
2018/01/08	5	31.69	7	31.71	31.00	-2	11,802	-0.02%
2018/01/05	6	32.50	6	32.65	32.30	0	11,729	0.00%
2018/01/04	0	0.00	30	32.10	32.20	-30	11,692	-0.26%
2018/01/03	30	33.42	0	0.00	32.55	30	11,661	0.26%
2018/01/02	2	32.75	1	33.15	33.50	1	11,490	0.01%