奇鋐 (3017)-玉山-南京東路券商分點個股進出

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
740
漲跌
▲39
漲幅
+5.56%
成交量
13,376張
產業
上市電腦週邊類股
1362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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	12.1	731.99	9.2	733.77	740.00	2.9	16,067	0.02%
2024/06/25	6.2	695.64	8	697.13	701.00	-1.8	16,091	-0.01%
2024/06/24	5.1	718.38	5.1	726.35	714.00	0	16,098	0.00%
2024/06/21	6	725.33	6	729.00	731.00	0	16,231	0.00%
2024/06/20	6.1	731.49	23.4	733.40	740.00	-17.4	16,114	-0.11%
2024/06/19	14.2	708.90	1	704.00	704.00	13.2	16,068	0.08%
2024/06/18	12.1	716.49	6	716.83	713.00	6.1	16,064	0.04%
2024/06/17	7.2	734.59	11	732.36	723.00	-3.8	16,231	-0.02%
2024/06/14	4	730.76	3.4	732.49	739.00	0.6	16,351	0.00%
2024/06/13	6.3	707.75	10.1	709.78	712.00	-3.8	16,374	-0.02%
2024/06/12	5.4	663.12	6	659.11	688.00	-0.6	16,554	0.00%
2024/06/11	3.5	661.91	1.2	665.43	665.00	2.3	16,612	0.01%
2024/06/07	9.3	646.38	7	633.00	620.00	2.3	16,898	0.01%
2024/06/06	6.4	669.59	6	661.00	660.00	0.4	16,971	0.00%
2024/06/05	10.4	693.73	2.2	689.57	685.00	8.2	16,966	0.05%
2024/06/04	6.5	725.22	4.3	737.59	721.00	2.2	17,070	0.01%
2024/06/03	2.4	748.73	3	765.28	736.00	-0.6	17,277	0.00%
2024/05/31	4.3	782.05	2.2	773.64	769.00	2.1	17,343	0.01%
2024/05/30	0.3	785.34	0.3	801.31	781.00	0.1	16,912	0.00%
2024/05/29	0.1	808.06	2.1	799.17	811.00	-2	16,902	-0.01%
2024/05/28	1	778.88	2.2	774.14	783.00	-1.1	16,938	-0.01%
2024/05/27	5	736.61	5	739.57	738.00	0	16,984	0.00%
2024/05/24	6.6	700.71	4	707.75	706.00	2.6	16,980	0.02%
2024/05/23	4	709.72	11.6	703.81	708.00	-7.6	16,910	-0.05%
2024/05/22	0	655.00	0	660.00	660.00	0	16,711	0.00%
2024/05/21	2	649.00	2	647.00	650.00	0	16,800	0.00%
2024/05/20	5	641.61	1	646.00	638.00	4	16,830	0.02%
2024/05/17	8	657.38	6	662.50	660.00	2	16,839	0.01%
2024/05/16	5	657.82	6.3	667.47	651.00	-1.2	16,884	-0.01%
2024/05/15	5.1	659.98	9	660.89	644.00	-3.9	16,784	-0.02%
2024/05/14	1	627.00	1	628.02	645.00	0	16,719	0.00%
2024/05/13	11	633.91	4	649.02	626.00	7	16,823	0.04%
2024/05/10	15.2	647.78	14	642.00	638.00	1.2	16,855	0.01%
2024/05/09	3.3	664.29	1	656.00	654.00	2.3	17,255	0.01%
2024/05/08	3.3	667.81	4	675.50	663.00	-0.7	17,262	0.00%
2024/05/07	6.1	666.50	5	673.40	674.00	1.1	17,568	0.01%
2024/05/06	8	676.87	11.1	677.08	662.00	-3.1	17,471	-0.02%
2024/05/03	5	655.80	7.2	660.57	662.00	-2.2	17,273	-0.01%
2024/05/02	8	647.63	6	651.67	656.00	2	17,248	0.01%
2024/04/30	3	648.33	2.6	655.37	654.00	0.4	17,183	0.00%
2024/04/29	5.8	628.92	2	638.00	626.00	3.8	17,187	0.02%
2024/04/26	6.1	658.82	7.4	647.59	642.00	-1.3	17,374	-0.01%
2024/04/25	12.1	641.80	11.2	633.18	620.00	1	17,079	0.01%
2024/04/24	2	629.00	12.5	625.58	634.00	-10.5	16,953	-0.06%
2024/04/23	4	583.21	4.1	582.17	577.00	-0.1	17,056	0.00%
2024/04/22	8.5	579.76	4	568.04	567.00	4.5	16,992	0.03%
2024/04/19	12.8	639.35	7	642.78	630.00	5.8	16,950	0.03%
2024/04/18	13.1	665.58	21.4	672.29	680.00	-8.3	16,936	-0.05%
2024/04/17	1	629.00	4.1	629.02	638.00	-3.1	16,835	-0.02%
2024/04/16	5.1	605.74	2.1	596.10	606.00	3	16,828	0.02%
2024/04/15	7	629.00	9.6	625.59	616.00	-2.5	16,832	-0.02%
2024/04/12	3	616.00	7.2	624.41	628.00	-4.2	16,897	-0.03%
2024/04/11	0.1	555.00	16.8	575.39	584.00	-16.7	16,653	-0.10%
2024/04/10	14.4	567.29	11	582.26	555.00	3.4	16,608	0.02%
2024/04/09	15.4	574.73	4.3	580.63	577.00	11.1	16,586	0.07%
2024/04/08	2.1	573.90	9.4	580.62	570.00	-7.3	16,528	-0.04%
2024/04/03	3.1	553.00	1.3	551.45	546.00	1.8	16,589	0.01%
2024/04/02	8.6	540.83	6	546.00	533.00	2.6	16,497	0.02%
2024/04/01	5.1	560.31	2.2	553.47	554.00	2.9	16,476	0.02%
2024/03/29	2.4	545.43	0.2	550.88	546.00	2.2	16,382	0.01%
2024/03/28	4.4	523.47	3	530.00	542.00	1.4	16,272	0.01%
2024/03/27	3.2	533.49	2	537.01	534.00	1.2	16,176	0.01%
2024/03/26	3.6	552.22	6.1	555.46	541.00	-2.5	16,093	-0.02%
2024/03/25	3.3	587.45	4.1	586.24	583.00	-0.9	15,929	-0.01%
2024/03/22	3.1	588.58	0	592.00	589.00	3.1	15,868	0.02%
2024/03/21	6	587.83	8	586.88	585.00	-2	15,767	-0.01%
2024/03/20	7.3	575.14	4	578.25	567.00	3.3	15,677	0.02%
2024/03/19	3.6	589.33	1	593.00	569.00	2.6	15,465	0.02%
2024/03/18	9	618.89	8.1	613.66	623.00	0.9	15,226	0.01%
2024/03/15	6.5	572.94	10.2	589.95	599.00	-3.7	15,013	-0.02%
2024/03/14	5.2	564.93	3	561.67	556.00	2.2	14,674	0.01%
2024/03/13	15.3	650.32	9.5	632.42	617.00	5.8	14,414	0.04%
2024/03/12	9.1	628.24	8	625.09	643.00	1.1	13,964	0.01%
2024/03/11	5	592.64	7	601.72	585.00	-2	13,651	-0.01%
2024/03/08	13.1	594.53	11.1	598.35	574.00	2	13,426	0.01%
2024/03/07	20.2	604.89	17.1	608.10	599.00	3.1	13,269	0.02%
2024/03/06	13	617.46	6.2	625.96	630.00	6.8	12,946	0.05%
2024/03/05	4.2	570.86	6	567.33	585.00	-1.8	12,713	-0.01%
2024/03/04	5	556.80	5	559.00	554.00	0	12,560	0.00%
2024/03/01	7	541.86	7.6	540.84	539.00	-0.6	12,472	0.00%
2024/02/29	2	517.50	8.5	526.97	532.00	-6.5	12,399	-0.05%
2024/02/27	18.1	502.06	28	506.63	508.00	-9.9	12,167	-0.08%
2024/02/26	1.2	491.84	3.4	492.74	500.00	-2.3	12,143	-0.02%
2024/02/23	18.4	502.47	12	499.88	498.50	6.4	12,107	0.05%
2024/02/22	6	531.50	6.2	524.12	520.00	-0.2	12,045	0.00%
2024/02/21	1	494.97	0	489.50	495.00	1	12,019	0.01%
2024/02/20	6.3	471.60	3	473.00	483.00	3.3	11,975	0.03%
2024/02/19	4.3	501.97	0	0.00	486.00	4.3	11,954	0.04%
2024/02/16	7.1	517.29	2.1	514.67	510.00	5	12,023	0.04%
2024/02/15	6	527.83	6	534.00	534.00	0	12,017	0.00%
2024/02/05	9	485.44	14.1	484.74	485.50	-5.1	11,947	-0.04%
2024/02/02	17.1	476.80	16	476.19	478.00	1	11,799	0.01%
2024/02/01	33	442.52	37	448.32	457.50	-4	11,601	-0.03%
2024/01/31	5.2	425.15	1	426.00	425.50	4.2	11,272	0.04%
2024/01/30	5	407.75	7.3	425.87	429.50	-2.3	11,110	-0.02%
2024/01/29	7	388.93	7	388.00	390.50	0	10,854	0.00%
2024/01/26	1.3	381.96	0.2	381.00	386.00	1.2	10,868	0.01%
2024/01/25	5	390.00	23	389.91	389.50	-18	10,898	-0.17%
2024/01/24	10	386.30	1	389.00	387.50	9	10,774	0.08%
2024/01/23	22.2	384.46	9	381.39	386.50	13.2	10,805	0.12%
2024/01/22	18	368.06	47.1	370.67	380.50	-29.1	10,603	-0.27%
2024/01/19	14	343.93	13	345.77	346.00	1	10,366	0.01%
2024/01/18	30	338.05	6	345.08	334.50	24	10,347	0.23%
2024/01/17	3	351.83	12.4	354.04	343.50	-9.4	10,285	-0.09%
2024/01/16	3	338.50	5	341.10	343.00	-2	10,244	-0.02%
2024/01/15	9.1	339.36	8	338.63	334.00	1.1	10,224	0.01%
2024/01/12	0.1	353.36	7.1	355.15	350.00	-7	10,164	-0.07%
2024/01/11	1	332.15	21	337.33	346.50	-20	9,909	-0.20%
2024/01/10	0	0.00	7	323.22	329.00	-7	9,844	-0.07%
2024/01/09	0.1	310.00	3	314.67	315.00	-2.9	9,708	-0.03%
2024/01/08	9	307.67	2	303.00	301.50	7	9,633	0.07%
2024/01/05	0	0.00	4	322.38	323.50	-4	9,475	-0.04%
2024/01/04	4	318.77	0	0.00	319.00	4	9,564	0.04%
2024/01/03	1	332.00	16	330.50	329.00	-15	9,628	-0.16%
2024/01/02	10	330.30	1	333.00	329.50	9	9,615	0.09%
2023/12/29	1	333.00	12.4	334.97	336.50	-11.4	9,631	-0.12%
2023/12/28	1	328.42	1	330.00	318.00	0	9,477	0.00%
2023/12/27	2	327.50	5	319.10	324.50	-3	9,478	-0.03%
2023/12/26	1	308.90	0	0.00	311.00	1	9,542	0.01%
2023/12/25	1	308.50	0	0.00	309.50	1	9,822	0.01%
2023/12/22	1	306.50	1	308.00	307.00	0	9,954	0.00%
2023/12/20	1	299.02	0	0.00	299.50	1	10,278	0.01%
2023/12/18	1	295.00	1	300.00	299.50	0	10,603	0.00%
2023/12/15	2	302.50	18.1	302.92	298.00	-16.1	10,803	-0.15%
2023/12/14	1	306.00	2.1	307.19	306.00	-1.1	10,986	-0.01%
2023/12/13	2	305.50	1	300.52	300.50	1	11,067	0.01%
2023/12/12	0	0.00	2	307.50	306.50	-2	11,063	-0.02%
2023/12/11	2	308.74	1	308.04	308.00	1	11,153	0.01%
2023/12/08	0	305.90	1	304.50	304.50	-1	11,191	-0.01%
2023/12/07	0	299.50	3	305.00	301.50	-3	11,204	-0.03%
2023/12/06	1	297.00	0	0.00	296.50	1	11,269	0.01%
2023/12/05	18	284.72	0	0.00	286.00	18	11,267	0.16%
2023/12/04	2.1	290.69	3	297.83	290.50	-0.9	11,225	-0.01%
2023/12/01	3	303.67	1	302.50	302.50	2	11,216	0.02%
2023/11/30	0	0.00	1	301.00	308.00	-1	11,223	-0.01%
2023/11/29	3	304.17	1	303.50	301.00	2	11,179	0.02%
2023/11/28	3	301.17	3	300.00	300.50	0	11,199	0.00%
2023/11/27	16.2	303.94	1	305.50	298.00	15.2	11,295	0.13%
2023/11/24	0	0.00	1	322.50	322.50	-1	11,225	-0.01%
2023/11/22	3	325.83	2	327.50	327.00	1	11,240	0.01%
2023/11/21	14.2	332.24	9	328.39	327.00	5.2	11,394	0.05%
2023/11/20	3	323.50	46.1	327.81	329.50	-43.1	11,601	-0.37%
2023/11/17	3	316.83	3	317.50	318.00	0	11,533	0.00%
2023/11/16	20	312.10	8	315.00	316.00	12	11,591	0.10%
2023/11/15	15	326.89	17	327.58	313.50	-2	11,587	-0.02%
2023/11/14	6	325.74	3.4	326.92	325.00	2.7	11,556	0.02%
2023/11/13	8	312.69	8	315.50	318.50	0	11,586	0.00%
2023/11/10	4	316.38	1	319.50	314.50	3	11,647	0.03%
2023/11/09	1	318.88	1	317.00	316.50	0	11,745	0.00%
2023/11/08	3.3	316.88	11.1	318.01	313.00	-7.8	11,836	-0.07%
2023/11/07	5	311.30	4	310.75	311.00	1	11,949	0.01%
2023/11/06	9	307.22	6	308.42	315.00	3	12,182	0.02%
2023/11/03	7	298.79	5	300.70	297.00	2	12,505	0.02%
2023/11/02	4	298.00	6	299.17	299.50	-2	12,747	-0.02%
2023/11/01	4.1	283.97	4	285.13	285.50	0.1	13,055	0.00%
2023/10/31	12	297.73	11	285.14	283.50	1	13,293	0.01%
2023/10/27	11.1	300.80	11	299.82	296.50	0.1	13,680	0.00%
2023/10/26	12	307.29	3	307.50	301.50	9	13,925	0.06%
2023/10/25	25	314.98	7	315.79	313.00	18	14,064	0.13%
2023/10/24	2	304.25	7	313.07	318.00	-5	14,224	-0.04%
2023/10/23	5	305.20	5	308.50	297.00	0	14,195	0.00%
2023/10/20	6	301.73	8	299.46	308.50	-2	14,432	-0.01%
2023/10/19	4.1	295.13	2	297.50	299.00	2.1	14,621	0.01%
2023/10/18	10.1	300.42	5	306.60	294.00	5.1	14,918	0.03%
2023/10/17	4	325.00	0	0.00	319.50	4	15,011	0.03%
2023/10/16	22	326.52	4	335.13	325.50	18	15,049	0.12%
2023/10/13	1.2	344.12	4	338.13	337.00	-2.8	15,194	-0.02%
2023/10/12	6	347.33	2	343.00	342.00	4	15,286	0.03%
2023/10/11	8	347.06	8	336.63	336.50	0	15,413	0.00%
2023/10/06	4	348.88	5	349.00	348.50	-1	15,690	-0.01%
2023/10/05	10	347.60	11	346.05	344.00	-1	15,923	-0.01%
2023/10/04	10	337.85	10.1	338.80	345.00	-0.1	15,976	0.00%
2023/10/03	15.2	345.20	12	341.83	340.00	3.2	15,965	0.02%
2023/10/02	9	347.28	11	343.95	342.50	-2	16,091	-0.01%
2023/09/28	21	333.93	28	335.67	341.00	-7	16,017	-0.04%
2023/09/27	6	314.67	9	317.67	321.00	-3	15,898	-0.02%
2023/09/26	11	314.27	9	314.94	313.50	2	15,995	0.01%
2023/09/25	2	297.00	5	298.80	297.00	-3	16,091	-0.02%
2023/09/22	3	289.83	5	294.20	297.50	-2	16,369	-0.01%
2023/09/21	2	274.25	1	276.50	280.00	1	16,169	0.01%
2023/09/20	2	287.75	1	290.50	281.00	1	16,119	0.01%
2023/09/19	8	281.19	8	281.63	278.00	0	16,033	0.00%
2023/09/18	3.1	309.66	3	302.83	293.50	0.1	15,942	0.00%
2023/09/15	0	0.00	2	318.50	320.00	-2	15,953	-0.01%
2023/09/14	6	315.92	4	318.63	318.00	2	16,122	0.01%
2023/09/13	3	304.91	4	300.88	304.00	-1	16,333	-0.01%
2023/09/12	3	306.17	2	307.50	306.00	1	16,622	0.01%
2023/09/11	15	325.44	7	306.86	311.50	8	16,910	0.05%
2023/09/08	9	345.72	7.1	338.89	337.00	1.9	16,934	0.01%
2023/09/07	0.1	341.63	0	341.00	342.00	0.1	17,183	0.00%
2023/09/06	3	343.67	5	339.80	343.50	-2	17,207	-0.01%
2023/09/05	0	0.00	1	327.00	330.50	-1	17,309	-0.01%
2023/09/01	5	330.50	2	333.50	329.00	3	17,523	0.02%
2023/08/31	12	331.00	12	329.17	334.50	0	17,651	0.00%
2023/08/30	6	337.00	7	342.64	335.50	-1	17,734	-0.01%
2023/08/29	6.1	338.41	5	339.70	335.00	1.1	17,933	0.01%
2023/08/28	1	351.84	4	342.75	338.50	-3	18,015	-0.02%
2023/08/25	6	359.58	5	357.00	354.00	1	18,063	0.01%
2023/08/24	1	374.50	1	382.00	387.00	0	17,950	0.00%
2023/08/23	3	363.17	8	361.75	356.00	-5	17,909	-0.03%
2023/08/22	3	361.00	0	0.00	350.50	3	18,218	0.02%
2023/08/21	6	350.25	6	352.50	353.50	0	18,518	0.00%
2023/08/18	19	362.36	14.5	360.61	352.00	4.5	18,472	0.02%
2023/08/17	8	354.68	27	355.89	363.00	-19	18,342	-0.10%
2023/08/16	7	344.71	5	344.20	350.00	2	18,270	0.01%
2023/08/15	9	340.89	17	340.56	343.50	-8	18,323	-0.04%
2023/08/14	2	320.75	3	316.17	319.00	-1	18,425	-0.01%
2023/08/11	14	319.57	11	315.32	321.00	3	18,409	0.02%
2023/08/10	6	321.99	3	327.33	314.50	3	18,368	0.02%
2023/08/09	25	361.52	17.2	366.49	349.00	7.9	18,241	0.04%
2023/08/08	23	353.15	27	358.76	358.00	-4	17,976	-0.02%
2023/08/07	29	351.57	31.3	353.14	349.50	-2.3	17,883	-0.01%
2023/08/04	5	333.70	6	320.50	338.00	-1	17,657	-0.01%
2023/08/02	8	329.34	9	325.17	315.50	-1	17,537	-0.01%
2023/08/01	4	327.38	6	326.83	328.00	-2	17,424	-0.01%
2023/07/31	23	347.61	9	351.28	322.00	14	17,773	0.08%
2023/07/28	21.4	339.46	18	339.75	352.00	3.4	17,986	0.02%
2023/07/27	8.1	356.23	10.2	356.75	340.00	-2.1	17,903	-0.01%
2023/07/26	12.2	345.06	14	346.71	343.50	-1.9	17,910	-0.01%
2023/07/25	10	358.40	14.1	354.21	340.50	-4	17,963	-0.02%
2023/07/24	22	344.34	17	348.29	344.00	5	17,926	0.03%
2023/07/21	14.2	325.57	21	323.93	339.00	-6.8	17,679	-0.04%
2023/07/20	18	301.58	17	306.41	308.50	1	17,321	0.01%
2023/07/19	0	0.00	0.1	293.00	291.50	-0.1	17,096	0.00%
2023/07/18	6.1	283.94	15.1	290.38	293.00	-9	17,121	-0.05%
2023/07/17	10	286.35	7	284.36	285.00	3	17,009	0.02%
2023/07/14	5	289.30	4	292.75	293.50	1	16,859	0.01%
2023/07/13	3.2	301.33	15	303.59	288.00	-11.9	16,774	-0.07%
2023/07/12	8	290.19	7	289.71	287.50	1	16,420	0.01%
2023/07/11	7	282.07	6	282.67	283.50	1	16,252	0.01%
2023/07/10	3	274.67	2	275.25	273.00	1	16,127	0.01%
2023/07/07	5	275.00	10	277.40	270.00	-5	16,187	-0.03%
2023/07/06	10	273.90	3	278.67	273.50	7	16,032	0.04%
2023/07/05	9.1	280.88	6.3	283.37	280.50	2.8	15,958	0.02%
2023/07/04	15	292.53	6.6	289.42	292.00	8.4	15,805	0.05%
2023/07/03	6	288.75	3.1	291.92	293.00	2.9	15,627	0.02%
2023/06/30	4	258.00	6.1	261.67	271.00	-2.1	15,257	-0.01%
2023/06/29	3.3	245.74	3	245.83	246.50	0.3	14,969	0.00%
2023/06/28	0	241.00	0	0.00	241.50	0	15,263	0.00%
2023/06/27	0	0.00	13	244.04	235.00	-13	15,506	-0.08%
2023/06/26	3	246.17	7.1	247.50	250.00	-4.1	15,806	-0.03%
2023/06/21	2	250.50	2	253.00	249.50	0	15,760	0.00%
2023/06/20	3	251.64	2	252.50	252.00	1	16,021	0.01%
2023/06/19	5.6	255.15	0.1	256.50	254.50	5.5	16,419	0.03%
2023/06/16	8	244.88	9	246.78	247.00	-1	16,302	-0.01%
2023/06/15	13	233.85	2.1	232.36	237.00	10.9	16,089	0.07%
2023/06/14	1	224.00	1	223.50	224.00	0	15,750	0.00%
2023/06/13	4	216.00	2.3	219.39	219.50	1.7	15,654	0.01%
2023/06/12	0.2	206.50	0	0.00	205.50	0.2	15,370	0.00%
2023/06/09	1	212.50	2.3	208.20	209.50	-1.3	15,293	-0.01%
2023/06/08	3.3	204.11	2	200.30	200.50	1.3	15,073	0.01%
2023/06/07	0	0.00	1	207.00	208.00	-1	14,973	-0.01%
2023/06/06	3	202.17	2	202.50	203.50	1	14,812	0.01%
2023/06/05	3.1	197.12	2.5	197.41	200.00	0.6	14,614	0.00%
2023/06/02	3.7	204.01	1	206.50	202.00	2.7	14,364	0.02%
2023/06/01	1	204.50	0.5	205.01	207.00	0.6	14,049	0.00%
2023/05/31	0.1	197.00	25.5	197.50	197.50	-25.4	13,851	-0.18%
2023/05/30	1.2	202.39	1	201.01	201.50	0.1	13,707	0.00%
2023/05/29	9.2	212.07	7.8	206.86	206.00	1.4	13,717	0.01%
2023/05/26	4	207.38	3.3	207.61	208.00	0.7	13,795	0.01%
2023/05/25	0.3	194.72	3.2	200.14	197.50	-2.8	13,401	-0.02%
2023/05/24	0	0.00	4	184.63	187.00	-4	12,993	-0.03%
2023/05/23	3	182.50	2	183.28	182.50	1	12,930	0.01%
2023/05/22	5	182.60	3	181.67	182.50	2	12,861	0.02%
2023/05/19	1	187.00	1	186.00	184.00	0	12,758	0.00%
2023/05/18	1.1	180.95	3.1	184.10	186.00	-2	12,576	-0.02%
2023/05/17	1	178.00	1.1	178.73	178.00	-0.1	12,319	0.00%
2023/05/16	2	176.50	2	174.75	175.50	0	12,170	0.00%
2023/05/15	1	170.00	0	0.00	171.00	1	11,977	0.01%
2023/05/12	1	175.00	0	0.00	177.50	1	11,896	0.01%
2023/05/11	5	178.49	4	174.00	174.50	1	11,760	0.01%
2023/05/10	2	177.00	2	180.50	178.50	0	11,609	0.00%
2023/05/09	0	0.00	1	179.50	183.00	-1	11,432	-0.01%
2023/05/08	3	181.33	3	182.83	181.50	0	11,312	0.00%
2023/05/05	24.1	177.40	21.1	180.17	181.00	3	11,073	0.03%
2023/05/04	1	167.50	4.1	170.00	175.50	-3.1	10,617	-0.03%
2023/05/03	1.1	165.41	0	0.00	163.00	1.1	10,134	0.01%
2023/05/02	1	158.00	2.5	162.39	166.00	-1.5	10,026	-0.01%
2023/04/28	2	153.50	6.1	154.53	157.50	-4.1	9,717	-0.04%
2023/04/27	4	151.75	2.2	151.13	153.50	1.8	9,459	0.02%
2023/04/26	0	0.00	1	143.00	146.00	-1	9,136	-0.01%
2023/04/25	2	143.22	0	0.00	141.50	2	9,007	0.02%
2023/04/24	2	144.25	2	144.00	144.00	0	8,916	0.00%
2023/04/21	0.1	143.25	4	147.25	143.00	-3.9	8,814	-0.04%
2023/04/20	0	0.00	11	146.59	147.50	-11	8,651	-0.13%
2023/04/19	0	0.00	1	151.00	151.00	-1	8,530	-0.01%
2023/04/18	2.1	155.29	2.2	153.86	152.50	-0.1	8,516	0.00%
2023/04/17	2	155.75	2.5	157.40	156.00	-0.5	8,347	-0.01%
2023/04/14	0	0.00	2	154.23	153.00	-2	8,208	-0.02%
2023/04/13	1.5	148.83	2	149.00	149.50	-0.5	8,043	-0.01%
2023/04/12	2	154.75	7	153.57	154.50	-5	7,957	-0.06%
2023/04/11	2	149.75	1	149.50	149.50	1	7,732	0.01%
2023/04/10	0	0.00	3	144.83	148.50	-3	7,604	-0.04%
2023/04/07	4	144.63	1	144.50	144.50	3	7,470	0.04%
2023/04/06	0	0.00	2	138.50	142.00	-2	7,388	-0.03%
2023/03/31	2.2	140.97	1	141.00	141.00	1.2	7,282	0.02%
2023/03/30	2	142.75	3	143.67	142.00	-1	7,269	-0.01%
2023/03/29	14.2	144.91	0	0.00	142.50	14.2	7,205	0.20%
2023/03/28	2	142.75	12.2	144.32	142.00	-10.2	6,912	-0.15%
2023/03/27	11	146.55	9	146.17	148.50	2	6,662	0.03%
2023/03/24	0	137.00	1	142.00	142.50	-1	6,298	-0.02%
2023/03/23	15.3	139.23	6	139.50	138.50	9.3	6,175	0.15%
2023/03/22	13	134.27	13	134.19	136.50	0	5,757	0.00%
2023/03/21	0	0.00	6	122.42	126.50	-6	5,149	-0.12%
2023/03/20	6	120.92	9	120.50	119.00	-3	4,971	-0.06%
2023/03/16	6	115.67	2	118.00	115.00	4	4,838	0.08%
2023/03/15	2	113.50	1	113.00	114.50	1	5,047	0.02%
2023/03/14	2	110.25	0	0.00	109.50	2	5,272	0.04%
2023/03/10	4	113.13	1	114.50	113.50	3	5,772	0.05%
2023/03/09	2	117.50	1	117.00	117.50	1	5,772	0.02%
2023/03/06	2	119.50	0	0.00	119.50	2	5,804	0.03%
2023/03/03	0	0.00	1	119.00	118.50	-1	5,809	-0.02%
2023/03/01	3	117.17	7	117.50	119.00	-4	6,022	-0.07%
2023/02/24	7	124.00	3	123.00	120.50	4	6,042	0.07%
2023/02/23	0	0.00	1	116.00	116.50	-1	5,673	-0.02%
2023/02/22	2	113.00	2	115.00	115.00	0	5,678	0.00%
2023/02/21	1	113.50	2	114.50	115.00	-1	5,652	-0.02%
2023/02/20	1	114.50	0	0.00	114.50	1	5,686	0.02%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	1	115.50	115.00	-1	5,991	-0.02%
2023/02/13	3	116.50	0	0.00	117.50	3	5,961	0.05%
2023/02/10	2	116.50	2	117.50	115.50	0	5,934	0.00%
2023/02/09	1	116.00	1	116.00	116.00	0	5,894	0.00%
2023/02/08	1	115.00	2	113.00	115.00	-1	5,839	-0.02%
2023/02/06	2	108.00	0	0.00	111.50	2	5,778	0.03%
2023/02/03	0	0.00	3	112.83	112.00	-3	5,698	-0.05%
2023/02/02	1	109.50	2	110.51	112.00	-1	5,683	-0.02%
2023/02/01	2	105.00	2	105.75	107.50	0	5,661	0.00%
2023/01/31	4	108.00	0	0.00	106.00	4	5,633	0.07%
2023/01/30	2	110.00	0	0.00	109.50	2	5,610	0.04%
2023/01/16	0	106.50	0	0.00	107.50	0	5,740	0.00%
2023/01/13	0	107.50	0	0.00	107.00	0	5,815	0.00%
2023/01/10	0	0.00	1	109.00	109.50	-1	6,087	-0.02%
2023/01/09	1	110.00	0	0.00	110.50	1	6,199	0.02%
2022/12/28	4	109.00	0	0.00	108.50	4	7,231	0.06%
2022/12/27	0	0.00	2	112.25	112.00	-2	7,296	-0.03%
2022/12/26	0	0.00	0.1	110.00	111.50	-0.1	7,356	0.00%
2022/12/23	1	110.50	0	0.00	111.00	1	7,421	0.01%
2022/12/22	0.1	111.00	0	0.00	113.00	0.1	7,479	0.00%
2022/12/21	2	111.00	0	0.00	109.00	2	7,492	0.03%
2022/12/20	1	110.50	0	0.00	111.50	1	7,465	0.01%
2022/12/15	2	116.50	0	0.00	116.50	2	7,274	0.03%
2022/12/12	1	114.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	1	115.00	0	0.00	115.50	1	7,331	0.01%
2022/12/06	0	124.00	6	125.33	124.00	-6	7,067	-0.08%
2022/12/05	4	124.63	6	127.00	127.00	-2	6,830	-0.03%
2022/12/02	0	0.00	0.2	115.50	115.50	-0.2	6,412	0.00%
2022/11/30	1	113.00	0	0.00	113.00	1	6,380	0.02%
2022/11/28	2	110.00	4	110.88	111.50	-2	6,341	-0.03%
2022/11/24	1	111.50	5	110.40	111.00	-4	6,331	-0.06%
2022/11/23	0	0.00	1	110.00	110.00	-1	6,288	-0.02%
2022/11/22	1	107.50	2	107.75	106.00	-1	6,203	-0.02%
2022/11/21	1	104.00	1	104.00	104.00	0	6,102	0.00%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/16	3	101.83	0	0.00	102.00	3	6,146	0.05%
2022/11/15	1	104.50	8	102.00	102.00	-7	6,109	-0.11%
2022/11/14	0	0.00	2	106.00	104.50	-2	6,180	-0.03%
2022/11/11	4	108.63	4	109.00	110.00	0	6,032	0.00%
2022/11/08	1	107.50	1	109.50	106.00	0	6,054	0.00%
2022/11/07	0	107.00	3	107.50	107.50	-3	6,090	-0.05%
2022/11/03	0	0.00	3	106.00	106.50	-3	6,505	-0.05%
2022/10/28	1	102.50	0	0.00	101.00	1	7,098	0.01%
2022/10/26	0	0.00	2	93.50	93.60	-2	6,961	-0.03%
2022/10/21	2	95.80	0	0.00	95.40	2	7,232	0.03%
2022/10/20	1	97.20	1	98.40	98.80	0	7,298	0.00%
2022/10/18	1	101.50	0	0.00	101.50	1	7,728	0.01%
2022/10/17	1	99.80	0	0.00	101.50	1	7,676	0.01%
2022/10/14	1	106.50	1	107.50	105.00	0	7,668	0.00%
2022/10/13	0	0.00	2	103.50	103.50	-2	7,679	-0.03%
2022/10/12	3	105.67	0.2	101.00	107.00	2.8	7,677	0.04%
2022/10/11	6.3	105.71	5	103.50	104.00	1.3	7,667	0.02%
2022/10/07	1	110.50	8	110.63	110.50	-7	7,651	-0.09%
2022/10/06	9	115.17	8	115.75	116.00	1	7,630	0.01%
2022/10/05	9	121.22	0	0.00	119.50	9	7,570	0.12%
2022/10/04	0	0.00	3	114.00	114.00	-3	7,428	-0.04%
2022/10/03	2	108.25	1	108.00	108.00	1	7,618	0.01%
2022/09/30	4	108.13	3	106.00	111.50	1	7,715	0.01%
2022/09/28	1	111.00	1	112.00	109.00	0	7,978	0.00%
2022/09/27	1	115.50	1	113.00	116.00	0	7,948	0.00%
2022/09/23	1	117.00	1	117.00	115.50	0	8,156	0.00%
2022/09/22	0	0.00	1	114.50	115.00	-1	8,172	-0.01%
2022/09/20	1	116.50	1	117.00	117.00	0	8,159	0.00%
2022/09/16	8	113.75	0	0.00	113.50	8	8,157	0.10%
2022/09/14	0	0.00	2.1	110.17	113.50	-2.1	8,289	-0.03%
2022/09/13	5	114.50	1	113.00	113.00	4	8,435	0.05%
2022/09/12	1	110.50	7.1	111.87	112.00	-6.1	8,485	-0.07%
2022/09/08	1	108.50	0	0.00	107.50	1	8,486	0.01%
2022/09/07	3.1	105.37	0.1	103.00	105.50	3	8,494	0.04%
2022/09/06	1	101.50	0	0.00	102.00	1	8,492	0.01%
2022/09/05	0	0.00	1	103.00	103.50	-1	8,586	-0.01%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/09/01	1	106.00	1	106.00	105.50	0	8,692	0.00%
2022/08/29	1	107.00	1	108.00	108.00	0	8,954	0.00%
2022/08/26	0	0.00	4	113.00	113.00	-4	8,986	-0.04%
2022/08/25	5.1	113.61	1	115.00	112.00	4.1	8,989	0.05%
2022/08/24	0.1	118.00	0	0.00	117.00	0.1	8,989	0.00%
2022/08/19	4	118.75	2	115.50	117.00	2	9,415	0.02%
2022/08/16	0	0.00	2	119.00	119.00	-2	10,639	-0.02%
2022/08/15	0	0.00	3	120.00	119.50	-3	10,651	-0.03%
2022/08/12	2	117.00	0.2	117.00	117.50	1.8	10,695	0.02%
2022/08/11	0	0.00	1	113.00	114.50	-1	10,707	-0.01%
2022/08/10	2.2	112.59	0	0.00	112.50	2.2	10,693	0.02%
2022/08/09	0	0.00	11.1	118.78	119.00	-11.1	10,339	-0.11%
2022/08/08	0	0.00	1.3	115.16	118.00	-1.3	10,169	-0.01%
2022/08/05	1.3	111.26	0	0.00	112.50	1.3	10,008	0.01%
2022/08/03	1	113.50	0	0.00	115.00	1	9,804	0.01%
2022/08/02	1.2	115.10	2	113.50	115.00	-0.8	9,884	-0.01%
2022/08/01	0	0.00	2	117.00	115.50	-2	9,904	-0.02%
2022/07/29	0	0.00	0.1	118.00	118.00	-0.1	9,828	0.00%
2022/07/28	12.1	117.20	7	114.29	117.00	5.1	9,825	0.05%
2022/07/27	1	113.50	8	114.31	116.00	-7	9,627	-0.07%
2022/07/26	0	0.00	4	113.50	114.00	-4	9,545	-0.04%
2022/07/25	5	107.90	6	109.00	112.50	-1	9,366	-0.01%
2022/07/21	2	103.75	1	103.50	105.50	1	9,142	0.01%
2022/07/19	1	105.00	0	0.00	105.00	1	9,191	0.01%
2022/07/18	0	0.00	0	102.00	104.00	0	9,222	0.00%
2022/07/15	3	100.50	0.2	100.65	101.00	2.9	9,329	0.03%
2022/07/14	1.1	99.20	2	100.50	101.00	-0.9	9,371	-0.01%
2022/07/13	5	99.90	7	97.49	96.80	-2	9,530	-0.02%
2022/07/12	1	95.41	1	95.40	96.00	0	9,385	0.00%
2022/07/11	3	98.62	2	99.20	98.40	1	9,361	0.01%
2022/07/08	0	0.00	2	95.20	96.10	-2	9,174	-0.02%
2022/07/07	0	0.00	5	83.46	87.40	-5	9,072	-0.06%
2022/07/06	0	0.00	3	83.13	82.60	-3	8,964	-0.03%
2022/07/05	1	85.90	1	86.90	87.20	0	9,052	0.00%
2022/07/01	2	90.45	6	89.47	86.90	-4	9,169	-0.04%
2022/06/30	0	0.00	1	93.80	93.10	-1	9,079	-0.01%
2022/06/29	1	96.70	0	0.00	97.10	1	9,182	0.01%
2022/06/27	4	96.70	1	99.20	99.90	3	10,427	0.03%
2022/06/24	0	0.00	1	94.80	95.40	-1	10,640	-0.01%
2022/06/23	3	93.27	3	94.23	93.90	0	10,989	0.00%
2022/06/21	0	0.00	4	96.48	98.10	-4	11,436	-0.03%
2022/06/20	3	100.17	5	99.98	98.00	-2	11,817	-0.02%
2022/06/17	1	103.50	0	0.00	103.00	1	12,397	0.01%
2022/06/16	1	107.06	0.1	105.50	103.50	1	12,956	0.01%
2022/06/15	1	108.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	2.1	106.52	0	0.00	108.00	2.1	13,563	0.02%
2022/06/13	2	103.50	1	104.50	106.00	1	13,810	0.01%
2022/06/10	6	104.42	4	104.25	105.00	2	14,157	0.01%
2022/06/09	2	104.50	0	0.00	105.00	2	14,408	0.01%
2022/06/07	4	107.00	2	106.75	108.00	2	15,523	0.01%
2022/06/06	2	110.50	0	0.00	111.00	2	15,767	0.01%
2022/06/02	1.1	113.50	5	112.50	112.00	-4	16,055	-0.02%
2022/06/01	1	112.50	5	112.30	112.50	-4	16,225	-0.02%
2022/05/31	8	113.25	0	113.30	113.00	8	16,439	0.05%
2022/05/30	0	113.50	1	113.50	114.50	-1	16,554	-0.01%
2022/05/27	8	115.69	3	115.50	113.50	5	16,680	0.03%
2022/05/26	17	116.94	14	117.71	117.00	3	16,551	0.02%
2022/05/25	10	114.36	22	116.09	118.00	-12	16,330	-0.07%
2022/05/24	8	114.81	9	114.50	109.00	-1	16,110	-0.01%
2022/05/20	6	111.58	3	112.67	109.50	3	16,605	0.02%
2022/05/19	5	111.00	6	108.08	111.00	-1	16,725	-0.01%
2022/05/18	3	108.67	2	109.25	109.00	1	17,036	0.01%
2022/05/16	0	0.00	1	105.50	104.50	-1	17,465	-0.01%
2022/05/13	0	0.00	2	104.75	105.00	-2	17,601	-0.01%
2022/05/11	5	104.60	3	103.50	103.50	2	18,072	0.01%
2022/05/10	6	105.50	9	102.67	105.50	-3	18,149	-0.02%
2022/05/09	3	102.00	4	102.50	101.00	-1	18,376	-0.01%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	0	0.00	1	109.50	108.00	-1	18,938	-0.01%
2022/05/04	1	105.00	1	104.50	105.00	0	19,012	0.00%
2022/05/03	1	107.00	2	106.25	106.00	-1	19,277	-0.01%
2022/04/28	1	104.00	1	103.00	103.50	0	20,507	0.00%
2022/04/27	3	101.50	1	100.00	104.00	2	21,072	0.01%
2022/04/26	0	0.00	3	104.50	103.00	-3	21,428	-0.01%
2022/04/25	2	105.00	0	0.00	105.00	2	21,669	0.01%
2022/04/22	0	0.00	5	108.90	107.00	-5	21,647	-0.02%
2022/04/21	7	112.43	7	111.86	113.50	0	21,616	0.00%
2022/04/20	2	109.00	0	0.00	107.50	2	21,379	0.01%
2022/04/19	5	106.90	4	108.00	106.00	1	21,257	0.00%
2022/04/18	0	0.00	1	104.50	103.50	-1	20,999	0.00%
2022/04/15	1	105.00	0.1	105.50	104.50	0.9	20,972	0.00%
2022/04/14	10.1	105.52	10	108.00	108.00	0.1	20,931	0.00%
2022/04/13	0	0.00	1	107.00	105.50	-1	20,946	0.00%
2022/04/12	4	105.63	2	108.00	105.50	2	20,977	0.01%
2022/04/11	8	106.44	8	107.44	106.50	0	20,947	0.00%
2022/04/08	8	112.81	2	111.75	112.00	6	20,789	0.03%
2022/04/07	1	113.00	1	111.00	111.00	0	20,651	0.00%
2022/04/06	2	112.00	0	113.00	113.00	2	20,526	0.01%
2022/04/01	4	114.00	3	114.00	114.50	1	20,440	0.00%
2022/03/31	11	118.68	7	118.36	116.50	4	20,269	0.02%
2022/03/30	16	121.91	30	122.80	117.00	-14	19,995	-0.07%
2022/03/29	7	119.29	6	117.33	116.50	1	19,004	0.01%
2022/03/28	10	117.75	10.5	115.41	119.00	-0.5	18,706	0.00%
2022/03/25	0.2	112.02	1.5	112.17	117.00	-1.3	18,350	-0.01%
2022/03/24	3	112.00	3.1	113.94	111.50	-0.1	17,934	0.00%
2022/03/23	21.1	118.88	17	116.59	115.00	4.1	17,788	0.02%
2022/03/22	9	116.39	10	116.65	118.00	-1	17,269	-0.01%
2022/03/21	19	109.90	18	110.69	112.50	1	16,587	0.01%
2022/03/18	11.1	108.96	15	106.60	110.00	-3.9	15,987	-0.02%
2022/03/17	8	106.50	8	106.50	106.50	0	15,551	0.00%
2022/03/16	60.2	106.16	60	104.80	106.00	0.2	15,400	0.00%
2022/03/15	6	109.25	7	107.14	106.00	-1	15,788	-0.01%
2022/03/14	17	121.15	1	122.82	117.00	16	15,461	0.10%
2022/03/11	7	122.21	8	121.50	122.50	-1	15,218	-0.01%
2022/03/10	29	120.82	20	120.08	119.50	9	14,819	0.06%
2022/03/09	1	110.50	8	113.63	116.00	-7	14,134	-0.05%
2022/03/08	4	109.75	2	109.75	105.50	2	13,742	0.01%
2022/03/07	4	107.63	4	107.25	105.50	0	13,508	0.00%
2022/03/04	2	116.00	6	115.17	113.00	-4	13,440	-0.03%
2022/03/03	3	111.17	12	109.29	112.00	-9	13,288	-0.07%
2022/03/02	2	108.25	2	108.00	108.50	0	13,178	0.00%
2022/03/01	3	111.83	2	111.25	111.00	1	13,077	0.01%
2022/02/25	2	112.75	2.2	112.23	110.00	-0.2	13,177	0.00%
2022/02/24	8	112.94	7	112.93	113.00	1	13,279	0.01%
2022/02/23	17	113.85	17	114.65	114.50	0	13,465	0.00%
2022/02/22	2.2	110.82	28.2	110.85	110.00	-26	13,330	-0.20%
2022/02/21	2	109.50	1	109.50	110.00	1	13,121	0.01%
2022/02/18	14	112.75	8	110.50	114.00	6	12,934	0.05%
2022/02/17	2	110.50	5	111.80	112.50	-3	12,625	-0.02%
2022/02/16	12	104.13	8	103.50	103.00	4	12,365	0.03%
2022/02/15	10	105.60	5	102.80	103.00	5	12,811	0.04%
2022/02/14	38	105.66	14	106.64	105.50	24	13,044	0.18%
2022/02/11	16	106.66	11	106.18	106.00	5	13,289	0.04%
2022/02/10	5	104.50	6	104.08	104.00	-1	13,683	-0.01%
2022/02/09	18	103.22	16	102.81	106.00	2	13,551	0.01%
2022/02/08	9	97.18	20	99.78	101.50	-11	13,291	-0.08%
2022/02/07	12	93.98	3	93.90	95.40	9	12,990	0.07%
2022/01/26	8	92.03	8	91.69	92.80	0	12,748	0.00%
2022/01/25	17	95.16	14	93.84	92.30	3	12,853	0.02%
2022/01/24	7	96.79	5	96.90	95.00	2	12,721	0.02%
2022/01/21	9	99.33	13.1	99.34	99.20	-4.1	12,384	-0.03%
2022/01/20	15	95.38	20	97.15	98.00	-5	11,863	-0.04%
2022/01/19	7	95.06	7	95.51	95.70	0	11,540	0.00%
2022/01/18	5.2	90.69	18	91.48	91.20	-12.8	11,474	-0.11%
2022/01/17	0	0.00	2	88.50	89.20	-2	11,991	-0.02%
2022/01/14	6	82.60	11	83.86	83.90	-5	13,041	-0.04%
2022/01/13	2	86.25	0	0.00	86.10	2	13,178	0.02%
2022/01/12	0	0.00	3	87.00	87.00	-3	13,220	-0.02%
2022/01/07	3	86.53	0	0.00	86.30	3	13,285	0.02%
2022/01/06	11	89.15	0	0.00	89.50	11	13,263	0.08%
2022/01/04	2	89.70	0	0.00	88.80	2	13,290	0.02%
2022/01/03	2	89.20	4	89.45	89.00	-2	13,260	-0.02%
2021/12/28	1	88.10	2	88.40	87.70	-1	13,504	-0.01%
2021/12/27	3	87.57	1	87.70	87.50	2	13,660	0.01%
2021/12/24	0	0.00	3	88.00	87.70	-3	13,957	-0.02%
2021/12/23	0	0.00	1	88.00	87.00	-1	14,098	-0.01%
2021/12/22	0	0.00	4	87.00	87.10	-4	14,289	-0.03%
2021/12/21	1	85.00	0	0.00	86.00	1	14,801	0.01%
2021/12/20	5	85.34	2	85.10	85.10	3	15,089	0.02%
2021/12/16	0	0.00	3	89.07	89.20	-3	16,278	-0.02%
2021/12/14	5	86.88	15	87.70	87.00	-10	16,959	-0.06%
2021/12/13	2	89.10	0	0.00	89.10	2	17,018	0.01%
2021/12/09	15	93.77	4	93.40	88.70	11	16,870	0.07%
2021/12/08	0	0.00	1	88.50	89.30	-1	16,151	-0.01%
2021/12/07	1	89.10	1.1	88.34	87.60	-0.1	16,191	0.00%
2021/12/06	1.1	89.29	0	0.00	89.20	1.1	16,177	0.01%
2021/12/03	1	88.40	0.2	87.20	87.70	0.8	16,217	0.00%
2021/12/02	0	0.00	5	87.30	86.00	-5	16,447	-0.03%
2021/12/01	5	88.70	2	89.00	88.50	3	16,551	0.02%
2021/11/30	2	88.60	4	88.25	88.40	-2	16,673	-0.01%
2021/11/29	1	86.50	0	86.60	86.50	1	16,724	0.01%
2021/11/26	3	85.03	10	86.50	85.40	-7	16,819	-0.04%
2021/11/25	2	85.65	30	85.40	85.80	-28	16,717	-0.17%
2021/11/24	38	87.56	2	88.55	87.30	36	16,584	0.22%
2021/11/23	22.1	89.54	21	89.85	89.50	1.1	16,358	0.01%
2021/11/22	8	89.36	11	88.82	88.40	-3	15,994	-0.02%
2021/11/19	24	87.33	37	87.50	87.60	-13	15,509	-0.08%
2021/11/18	0	0.00	1	84.50	83.50	-1	15,085	-0.01%
2021/11/17	5	81.90	2	82.50	82.50	3	14,939	0.02%
2021/11/16	1	81.80	0	0.00	82.00	1	14,907	0.01%
2021/11/15	12	81.13	4	82.20	81.20	8	14,880	0.05%
2021/11/12	18	83.28	5	82.10	81.50	13	14,743	0.09%
2021/11/11	14	88.56	49	89.25	89.40	-35	14,245	-0.25%
2021/11/10	45	88.17	16	87.93	88.40	29	14,017	0.21%
2021/11/09	6	86.27	26	85.82	87.50	-20	13,647	-0.15%
2021/11/08	3	80.00	0	0.00	80.40	3	12,955	0.02%
2021/11/05	3	79.70	2	80.90	80.90	1	13,030	0.01%
2021/11/03	1	81.30	3	81.20	81.30	-2	13,560	-0.01%
2021/11/02	11	81.85	7	81.01	80.20	4	13,624	0.03%
2021/11/01	5	82.60	2	82.00	82.20	3	13,410	0.02%
2021/10/29	1	81.00	1	83.00	82.90	0	13,341	0.00%
2021/10/28	4	83.00	3	82.33	81.00	1	13,297	0.01%
2021/10/27	4	80.68	4	80.85	82.10	0	13,022	0.00%
2021/10/26	4	81.45	30	81.07	82.10	-26	12,753	-0.20%
2021/10/25	19	85.07	9	84.09	84.30	10	12,388	0.08%
2021/10/22	27	84.52	26	83.69	85.00	1	11,636	0.01%
2021/10/21	1	77.20	24	77.50	77.30	-23	10,514	-0.22%
2021/10/20	1	75.30	0	0.00	75.50	1	10,320	0.01%
2021/10/19	5	75.50	0	0.00	75.60	5	10,344	0.05%
2021/10/14	1	72.70	1	72.00	71.40	0	10,632	0.00%
2021/10/13	5	71.84	2	71.70	71.80	3	10,700	0.03%
2021/10/12	1	73.40	0	0.00	73.00	1	10,765	0.01%
2021/10/08	1	75.90	4	75.63	75.90	-3	10,816	-0.03%
2021/10/06	2	75.45	5	75.30	73.80	-3	11,078	-0.03%
2021/10/05	8	74.70	0	0.00	75.60	8	11,232	0.07%
2021/10/01	7	75.17	0	0.00	73.60	7	11,609	0.06%
2021/09/30	6	79.18	4	78.65	79.20	2	11,868	0.02%
2021/09/29	2	79.30	0	0.00	79.00	2	11,895	0.02%
2021/09/28	25	82.34	18.5	81.04	79.80	6.5	11,976	0.05%
2021/09/27	4	84.70	5	84.40	84.30	-1	11,730	-0.01%
2021/09/24	55.5	83.62	54	83.82	83.70	1.5	11,591	0.01%
2021/09/23	3.5	81.50	21.2	81.60	83.30	-17.7	11,156	-0.16%
2021/09/22	11.7	79.23	8	79.63	79.80	3.7	10,860	0.03%
2021/09/17	8	77.95	9	78.11	78.80	-1	10,794	-0.01%
2021/09/16	1	75.90	1	76.30	76.30	0	10,785	0.00%
2021/09/15	1	74.50	0	0.00	73.90	1	11,133	0.01%
2021/09/14	0	0.00	1	74.40	74.70	-1	11,581	-0.01%
2021/09/13	1	74.50	0	0.00	74.30	1	12,616	0.01%
2021/09/08	3	75.10	0	0.00	73.50	3	14,454	0.02%
2021/09/07	12	76.61	15	76.05	76.60	-3	14,388	-0.02%
2021/09/06	2	76.20	6	76.30	76.40	-4	14,153	-0.03%
2021/09/03	3	76.40	2	76.40	75.30	1	14,045	0.01%
2021/09/02	5	74.28	2	74.90	74.90	3	14,085	0.02%
2021/09/01	6	72.23	10	73.14	73.10	-4	14,587	-0.03%
2021/08/30	2	68.55	0	0.00	69.70	2	15,755	0.01%
2021/08/27	0	0.00	1	69.70	69.00	-1	15,842	-0.01%
2021/08/23	0	0.00	2	71.85	72.40	-2	16,291	-0.01%
2021/08/20	2	71.60	6.2	70.20	70.90	-4.2	16,409	-0.03%
2021/08/19	1	71.30	10	71.40	69.80	-9	16,604	-0.05%
2021/08/18	0	0.00	1	70.10	70.70	-1	16,603	-0.01%
2021/08/17	0	0.00	2	69.10	67.80	-2	16,693	-0.01%
2021/08/16	4	67.75	3	69.00	69.50	1	16,721	0.01%
2021/08/12	4	73.05	0	0.00	72.50	4	16,647	0.02%
2021/08/11	1	74.00	3	72.77	72.30	-2	16,658	-0.01%
2021/08/10	14	74.48	1	73.10	73.00	13	16,637	0.08%
2021/08/09	2	79.30	3	78.80	76.80	-1	16,444	-0.01%
2021/08/06	0	0.00	10	78.70	79.40	-10	16,208	-0.06%
2021/08/05	0	0.00	1	76.50	76.80	-1	16,215	-0.01%
2021/08/04	0	0.00	2	78.75	77.80	-2	16,376	-0.01%
2021/08/03	0	0.00	2	77.10	77.70	-2	16,493	-0.01%
2021/07/30	0.2	74.90	0	0.00	75.20	0.2	16,684	0.00%
2021/07/28	1	72.60	1	72.10	74.80	0	17,040	0.00%
2021/07/27	4	75.33	3	75.83	75.10	1	17,077	0.01%
2021/07/23	1.2	75.05	1	75.50	74.80	0.2	17,292	0.00%
2021/07/21	0	75.70	0	0.00	74.60	0	17,580	0.00%
2021/07/20	6	75.39	4	74.80	75.30	2	17,663	0.01%
2021/07/19	10	77.70	0	0.00	77.70	10	17,492	0.06%
2021/07/16	1	79.80	0	0.00	79.30	1	17,445	0.01%
2021/07/15	3	78.80	10	79.00	79.10	-7	17,289	-0.04%
2021/07/14	0.2	80.00	0	0.00	80.50	0.2	17,237	0.00%
2021/07/13	5	79.80	53	81.59	79.80	-48	17,153	-0.28%
2021/07/12	40	78.69	3	79.00	79.00	37	16,887	0.22%
2021/07/09	11	80.71	22	80.49	80.40	-11	16,634	-0.07%
2021/07/08	37.2	83.02	2	83.70	82.70	35.2	16,545	0.21%
2021/07/07	18	81.01	6.1	81.16	82.10	11.9	16,131	0.07%
2021/07/06	10	77.95	2	78.25	77.60	8	15,659	0.05%
2021/07/05	4	81.00	6.1	80.04	79.00	-2.1	15,786	-0.01%
2021/07/02	4	78.98	0	0.00	78.70	4	15,915	0.03%
2021/07/01	2	79.80	2.1	81.36	79.50	-0.1	15,787	0.00%
2021/06/30	3.2	80.34	1	79.60	80.70	2.2	15,668	0.01%
2021/06/29	2	83.20	0	0.00	81.00	2	15,594	0.01%
2021/06/28	8	81.10	4	81.28	81.10	4	15,419	0.03%
2021/06/25	7	80.81	18	80.42	80.70	-11	15,092	-0.07%
2021/06/24	15.1	83.45	1	85.00	82.30	14.1	14,843	0.09%
2021/06/23	8	82.31	2	81.05	82.00	6	14,480	0.04%
2021/06/22	12	85.28	34	82.93	82.00	-22	14,077	-0.16%
2021/06/21	34	78.52	18	78.52	82.00	16	13,136	0.12%
2021/06/18	24	74.92	41	75.59	77.20	-17	12,122	-0.14%
2021/06/17	0	0.00	1	69.20	70.70	-1	11,358	-0.01%
2021/06/16	4	70.10	0	0.00	69.90	4	11,289	0.04%
2021/06/15	2	70.70	2	70.90	70.90	0	11,253	0.00%
2021/06/11	2	70.50	9	70.69	70.30	-7	11,191	-0.06%
2021/06/10	10	69.94	13.8	71.00	71.60	-3.8	11,122	-0.03%
2021/06/09	21	73.34	1	73.10	71.10	20	10,849	0.18%
2021/06/08	23	75.25	34	76.58	75.20	-11	10,195	-0.11%
2021/06/07	1	72.80	8.2	72.52	72.00	-7.2	9,144	-0.08%
2021/06/04	3	70.73	1	70.90	70.30	2	8,890	0.02%
2021/06/03	4	72.25	0	0.00	72.70	4	8,864	0.05%
2021/06/02	2	72.05	5	71.46	71.60	-3	8,812	-0.03%
2021/06/01	5	72.08	20	73.25	72.40	-15	8,693	-0.17%
2021/05/31	11	73.14	6	73.17	73.40	5	8,592	0.06%
2021/05/27	7	68.96	12	70.52	70.30	-5	8,232	-0.06%
2021/05/24	2	65.20	1	64.60	66.70	1	7,970	0.01%
2021/05/21	1	62.90	1	62.30	64.90	0	7,908	0.00%
2021/05/20	0	0.00	1	61.40	60.90	-1	7,816	-0.01%
2021/05/19	2	60.70	2	61.45	62.20	0	7,825	0.00%
2021/05/17	0	0.00	4	55.73	57.00	-4	7,724	-0.05%
2021/05/14	15	60.29	19	60.94	60.30	-4	7,623	-0.05%
2021/05/13	4.2	55.12	1	56.10	58.30	3.2	7,523	0.04%
2021/05/12	6	60.17	10	58.44	57.60	-4	7,390	-0.05%
2021/05/11	8	62.98	0	0.00	63.80	8	7,200	0.11%
2021/05/10	1	69.20	0	0.00	69.20	1	7,016	0.01%
2021/05/07	2	69.50	0	0.00	69.90	2	6,945	0.03%
2021/05/06	0	0.00	4	70.40	69.30	-4	6,817	-0.06%
2021/05/05	1	71.00	2	70.15	69.20	-1	6,649	-0.02%
2021/05/04	4	65.58	3	64.50	67.60	1	6,458	0.02%
2021/05/03	1	68.70	0	0.00	68.10	1	6,366	0.02%
2021/04/29	4	71.23	1	71.50	71.20	3	6,258	0.05%
2021/04/28	2	71.70	4	71.35	71.70	-2	6,246	-0.03%
2021/04/27	12	70.23	13	71.39	70.50	-1	6,318	-0.02%
2021/04/26	0	0.00	9	69.88	69.60	-9	6,166	-0.15%
2021/04/23	1	66.10	0	0.00	66.60	1	6,249	0.02%
2021/04/22	2	67.00	0	0.00	66.60	2	6,534	0.03%
2021/04/20	0	0.00	2	70.00	69.90	-2	7,608	-0.03%
2021/04/19	0	0.00	2	68.50	69.20	-2	7,852	-0.03%
2021/04/15	0	0.00	10	68.50	68.30	-10	8,132	-0.12%
2021/04/14	21	67.20	0	0.00	67.80	21	8,175	0.26%
2021/04/13	3	69.50	2	69.55	69.10	1	8,190	0.01%
2021/04/09	18	70.98	14	71.16	69.50	4	8,411	0.05%
2021/04/08	10	70.51	11	71.25	72.40	-1	8,130	-0.01%
2021/04/07	0	0.00	5	68.76	68.90	-5	7,746	-0.06%
2021/04/06	1	67.50	0	0.00	67.70	1	7,634	0.01%
2021/04/01	3	68.57	2	67.30	67.40	1	7,628	0.01%
2021/03/31	0	0.00	2	67.00	68.20	-2	7,490	-0.03%
2021/03/30	3	66.67	2	67.10	66.70	1	7,394	0.01%
2021/03/29	7.2	66.90	0	0.00	66.50	7.2	7,363	0.10%
2021/03/25	0	0.00	1	67.40	67.20	-1	7,256	-0.01%
2021/03/24	0	0.00	31	66.60	66.20	-31	7,234	-0.43%
2021/03/23	2	67.40	5	67.38	67.80	-3	7,203	-0.04%
2021/03/18	0	0.00	2	64.90	65.20	-2	7,232	-0.03%
2021/03/17	2	64.55	1	64.50	64.40	1	7,289	0.01%
2021/03/12	2	64.35	2	64.00	64.20	0	7,722	0.00%
2021/03/11	6	62.28	1	62.20	63.00	5	7,805	0.06%
2021/03/10	3	61.50	0	0.00	61.30	3	7,857	0.04%
2021/03/09	8	61.78	1	61.90	61.40	7	7,927	0.09%
2021/03/08	7	63.70	0	0.00	63.20	7	8,023	0.09%
2021/03/05	9	63.53	0	0.00	63.70	9	8,172	0.11%
2021/03/04	3	64.33	0	0.00	64.50	3	8,237	0.04%
2021/03/03	12	64.90	0	0.00	65.50	12	8,315	0.14%
2021/03/02	6	65.95	0	0.00	65.60	6	8,419	0.07%
2021/02/26	1	68.60	31	67.49	66.40	-30	8,549	-0.35%
2021/02/25	0	0.00	3	67.60	66.90	-3	8,558	-0.04%
2021/02/23	0	0.00	2	68.00	68.20	-2	9,257	-0.02%
2021/02/22	1	68.90	0	0.00	68.70	1	9,584	0.01%
2021/02/19	1	68.40	2	68.55	68.30	-1	9,872	-0.01%
2021/02/18	5	67.20	0	0.00	67.60	5	10,254	0.05%
2021/02/17	0	0.00	4	67.10	66.90	-4	10,855	-0.04%
2021/02/05	1	64.80	1	64.40	64.40	0	11,866	0.00%
2021/02/04	5	64.28	0	0.00	64.30	5	12,974	0.04%
2021/02/03	1	65.20	0	0.00	65.40	1	13,374	0.01%
2021/02/01	10	64.51	0	0.00	65.20	10	14,253	0.07%
2021/01/29	4	65.83	5	66.80	65.90	-1	14,457	-0.01%
2021/01/28	7	66.21	0	0.00	66.10	7	14,525	0.05%
2021/01/26	1	69.40	0	0.00	68.30	1	14,520	0.01%
2021/01/22	1	69.70	0	0.00	70.20	1	14,602	0.01%
2021/01/20	0	0.00	1	70.90	68.20	-1	14,673	-0.01%
2021/01/19	3	74.67	7	73.39	72.90	-4	14,604	-0.03%
2021/01/18	10	74.85	5	74.58	73.50	5	14,768	0.03%
2021/01/15	4	74.70	10	74.23	74.70	-6	14,622	-0.04%
2021/01/14	12	74.57	12	74.83	75.50	0	14,387	0.00%
2021/01/13	15	70.28	15	70.33	71.00	0	13,677	0.00%
2021/01/12	1	68.20	10	68.81	68.10	-9	13,374	-0.07%
2021/01/11	5	66.50	0	0.00	67.00	5	13,214	0.04%
2021/01/08	4	67.75	2	67.40	67.90	2	13,389	0.01%
2021/01/07	0	0.00	4	65.70	65.40	-4	13,648	-0.03%
2021/01/06	4	64.30	0	0.00	64.30	4	14,153	0.03%
2021/01/05	6	65.62	0	0.00	65.70	6	14,123	0.04%
2021/01/04	4	63.85	2	65.50	67.50	2	14,245	0.01%
2020/12/31	4	65.88	0	0.00	66.10	4	14,178	0.03%
2020/12/30	1	66.60	2	66.50	66.50	-1	14,273	-0.01%
2020/12/29	0	0.00	2	67.00	67.00	-2	14,523	-0.01%
2020/12/28	4	67.00	3	67.30	66.80	1	14,671	0.01%
2020/12/24	2	68.40	0	0.00	68.60	2	15,244	0.01%
2020/12/23	1	66.70	1	66.40	67.60	0	15,581	0.00%
2020/12/22	10	68.10	0	0.00	66.10	10	16,127	0.06%
2020/12/21	1	67.00	0	0.00	66.70	1	16,746	0.01%
2020/12/18	3	67.60	3	67.50	67.40	0	17,535	0.00%
2020/12/17	2	67.75	0	0.00	68.10	2	17,866	0.01%
2020/12/16	3	66.97	0	0.00	67.10	3	18,054	0.02%
2020/12/11	8	69.11	0	0.00	69.00	8	18,674	0.04%
2020/12/10	3	69.60	2	69.60	69.00	1	18,797	0.01%
2020/12/09	1	71.40	0	0.00	71.40	1	18,740	0.01%
2020/12/08	0	0.00	1	71.00	72.70	-1	18,731	-0.01%
2020/12/07	2	70.90	6	70.63	70.70	-4	18,804	-0.02%
2020/12/04	4	71.98	6	71.20	71.00	-2	18,833	-0.01%
2020/12/03	2	71.30	6	71.23	71.90	-4	19,037	-0.02%
2020/12/02	1	73.80	1	72.20	72.20	0	19,184	0.00%
2020/12/01	1	72.50	2	72.10	72.50	-1	19,539	-0.01%
2020/11/30	2	74.50	3	74.23	73.90	-1	19,890	-0.01%
2020/11/27	3	73.97	1	75.10	75.00	2	20,117	0.01%
2020/11/26	7	74.54	4	74.90	74.80	3	20,501	0.01%
2020/11/25	11	75.07	0	0.00	74.90	11	21,382	0.05%
2020/11/24	2	76.50	0	0.00	76.50	2	21,732	0.01%
2020/11/23	0	0.00	5	77.12	77.20	-5	22,195	-0.02%
2020/11/20	18	77.99	12	77.14	76.50	6	22,460	0.03%
2020/11/19	4	76.90	9	76.86	77.00	-5	22,771	-0.02%
2020/11/18	14	75.51	17	75.03	75.60	-3	23,466	-0.01%
2020/11/17	22	75.03	21	74.13	73.90	1	24,136	0.00%
2020/11/16	28	76.48	11	77.12	77.30	17	25,310	0.07%
2020/11/13	17	76.71	15	76.55	74.90	2	25,493	0.01%
2020/11/12	12	74.74	21	74.47	77.00	-9	24,786	-0.04%
2020/11/11	4	69.95	0	0.00	70.00	4	24,383	0.02%
2020/11/10	3	73.10	4	71.85	71.80	-1	25,039	0.00%
2020/11/09	2	71.20	10	71.68	71.70	-8	25,864	-0.03%
2020/11/04	0	0.00	2	67.00	68.40	-2	26,856	-0.01%
2020/11/02	2	66.10	0	0.00	66.10	2	26,996	0.01%
2020/10/30	2	67.20	0	0.00	67.30	2	27,133	0.01%
2020/10/29	1	66.20	0	0.00	68.00	1	27,175	0.00%
2020/10/28	0	0.00	2	68.30	68.10	-2	27,176	-0.01%
2020/10/26	5	71.58	5	71.48	70.70	0	27,195	0.00%
2020/10/23	0	0.00	1	69.90	69.60	-1	27,086	0.00%
2020/10/22	2	67.75	1	67.40	68.00	1	27,254	0.00%
2020/10/16	7	69.03	3	68.83	68.10	4	28,794	0.01%
2020/10/15	11	72.11	11	72.55	70.00	0	29,137	0.00%
2020/10/14	4	72.88	10	73.00	74.50	-6	28,840	-0.02%
2020/10/13	0	0.00	3	69.80	69.90	-3	28,733	-0.01%
2020/10/12	0	0.00	2	69.20	69.80	-2	29,228	-0.01%
2020/10/07	1	67.70	6	68.90	69.20	-5	30,206	-0.02%
2020/10/06	8	68.70	2	69.30	68.40	6	30,579	0.02%
2020/10/05	0	0.00	2	67.95	68.00	-2	31,163	-0.01%
2020/09/30	1	64.70	2	64.20	67.10	-1	31,334	0.00%
2020/09/29	23	65.99	27	66.31	66.40	-4	31,472	-0.01%
2020/09/28	6	65.93	0	0.00	65.00	6	31,283	0.02%
2020/09/25	11	65.91	8	65.60	65.20	3	31,030	0.01%
2020/09/24	14	67.93	4	66.48	65.30	10	30,665	0.03%
2020/09/23	7	71.16	10	71.87	71.00	-3	30,315	-0.01%
2020/09/22	3	69.47	7	70.03	68.70	-4	29,766	-0.01%
2020/09/21	2	69.55	2	68.90	68.40	0	29,502	0.00%
2020/09/18	2	67.50	7	68.63	67.30	-5	29,308	-0.02%
2020/09/17	14	68.16	130	68.49	67.60	-116	29,221	-0.40%	大賣/鉅額交易
2020/09/16	2	66.00	1	66.10	66.40	1	28,932	0.00%
2020/09/14	0	0.00	5	64.50	64.60	-5	28,820	-0.02%
2020/09/11	7	62.69	1	62.80	62.50	6	28,735	0.02%
2020/09/10	3	65.67	3	64.17	64.10	0	28,654	0.00%
2020/09/09	4	64.30	2	64.55	64.20	2	28,507	0.01%
2020/09/08	36	63.79	1	64.10	65.00	35	28,407	0.12%
2020/09/07	3	66.43	4	67.13	66.20	-1	28,177	0.00%
2020/09/04	42	68.25	5	68.68	68.10	37	28,119	0.13%
2020/09/03	55	69.30	5	69.78	67.10	50	27,748	0.18%
2020/09/02	8	67.59	3	67.60	67.80	5	27,642	0.02%
2020/09/01	11	68.52	8	67.33	67.20	3	27,412	0.01%
2020/08/31	6	68.38	25	68.40	70.20	-19	27,002	-0.07%
2020/08/28	22	64.61	6	66.22	64.60	16	26,195	0.06%
2020/08/27	5	69.26	4	68.13	67.40	1	25,895	0.00%
2020/08/26	5	68.34	8	67.20	67.70	-3	25,662	-0.01%
2020/08/25	11	67.04	19	67.46	68.50	-8	25,463	-0.03%
2020/08/24	54	66.40	50	65.15	64.70	4	24,705	0.02%
2020/08/21	21	62.12	13	62.48	63.80	8	24,012	0.03%
2020/08/20	34	63.13	41	62.07	58.50	-7	23,083	-0.03%
2020/08/19	3	60.80	7	61.09	62.90	-4	21,579	-0.02%
2020/08/18	1	56.50	11	56.67	57.20	-10	20,906	-0.05%
2020/08/17	28	56.95	54	58.41	56.50	-26	20,757	-0.13%
2020/08/14	35	55.70	22	56.14	56.60	13	20,204	0.06%
2020/08/13	14	54.01	47	55.23	55.60	-33	19,182	-0.17%
2020/08/12	20	47.51	13	49.10	50.60	7	18,005	0.04%
2020/08/11	2	46.75	5	45.53	46.05	-3	17,380	-0.02%
2020/08/10	73	50.92	18	49.81	47.20	55	17,219	0.32%
2020/08/07	1	46.50	2	47.03	47.05	-1	16,564	-0.01%
2020/08/06	2	46.68	2	46.55	46.55	0	16,500	0.00%
2020/08/05	1	47.05	1	47.20	47.30	0	16,438	0.00%
2020/08/04	1	46.20	2	45.18	45.30	-1	16,386	-0.01%
2020/08/03	4	46.40	2	46.33	45.85	2	16,611	0.01%
2020/07/31	12	46.50	2	46.63	47.20	10	16,589	0.06%
2020/07/30	0	0.00	21	46.29	46.25	-21	16,571	-0.13%
2020/07/29	5	47.00	3	47.60	46.20	2	16,763	0.01%
2020/07/28	1	47.00	0	0.00	46.00	1	16,880	0.01%
2020/07/27	1	48.00	1	48.30	47.95	0	16,831	0.00%
2020/07/24	3	49.75	2	48.55	48.55	1	16,843	0.01%
2020/07/23	5	51.74	0	0.00	50.90	5	16,970	0.03%
2020/07/22	3	50.08	10	51.66	52.30	-7	16,677	-0.04%
2020/07/21	12	48.76	22	48.68	48.30	-10	16,103	-0.06%
2020/07/20	1	46.50	10	46.53	46.90	-9	15,716	-0.06%
2020/07/17	10	47.19	21	46.85	46.45	-11	15,672	-0.07%
2020/07/16	8	46.18	45	46.69	47.45	-37	15,488	-0.24%
2020/07/15	66	46.78	60	47.52	45.20	6	15,185	0.04%
2020/07/14	32	45.04	11	45.05	45.00	21	14,389	0.15%
2020/07/13	3	44.13	15	44.37	45.40	-12	14,459	-0.08%
2020/07/10	19	43.78	18	43.72	42.00	1	14,131	0.01%
2020/07/09	21	42.83	12	42.55	43.15	9	13,294	0.07%
2020/07/08	13	42.67	6	42.38	42.60	7	12,977	0.05%
2020/07/07	7	41.02	0	0.00	40.60	7	12,567	0.06%
2020/07/06	3	41.10	6	41.52	41.35	-3	12,500	-0.02%
2020/07/03	5	40.91	6	41.17	40.85	-1	12,477	-0.01%
2020/07/02	13	42.46	5	42.90	41.85	8	12,472	0.06%
2020/07/01	2	42.20	1	43.00	42.45	1	12,266	0.01%
2020/06/30	1	40.90	3	41.65	41.75	-2	12,036	-0.02%
2020/06/29	0	0.00	9	40.43	40.75	-9	11,980	-0.08%
2020/06/24	7	40.97	1	41.00	40.95	6	11,969	0.05%
2020/06/23	1	41.50	1	41.25	41.25	0	11,948	0.00%
2020/06/22	2	42.00	0	0.00	41.25	2	11,901	0.02%
2020/06/19	10	41.50	10	41.65	41.35	0	11,909	0.00%
2020/06/18	1	41.20	1	41.35	41.40	0	11,970	0.00%
2020/06/17	0	0.00	2	40.83	40.95	-2	12,031	-0.02%
2020/06/16	4	40.03	1	40.70	40.70	3	12,087	0.02%
2020/06/15	2	39.40	1	39.35	39.40	1	12,332	0.01%
2020/06/12	0.1	39.40	12	38.20	39.30	-11.9	12,463	-0.10%
2020/06/11	4	40.88	22	39.57	39.75	-18	12,588	-0.14%
2020/06/10	5	41.23	5	41.06	41.70	0	12,541	0.00%
2020/06/09	2	42.05	1	41.15	41.00	1	12,650	0.01%
2020/06/08	0	0.00	2	41.13	40.85	-2	12,472	-0.02%
2020/06/05	2	40.65	8	40.88	40.90	-6	12,897	-0.05%
2020/06/04	17	41.03	1	40.85	40.85	16	13,067	0.12%
2020/06/03	5	41.95	7	41.68	42.10	-2	13,037	-0.02%
2020/06/02	11	41.47	14	41.43	41.70	-3	12,930	-0.02%
2020/06/01	17	40.12	8	40.41	40.55	9	12,683	0.07%
2020/05/29	5	38.53	7	38.88	39.95	-2	12,475	-0.02%
2020/05/28	5	38.71	22	38.86	38.60	-17	12,399	-0.14%
2020/05/27	0	0.00	35	37.92	37.60	-35	12,113	-0.29%
2020/05/26	35	38.04	0	0.00	37.90	35	12,229	0.29%
2020/05/25	2	36.50	4	36.80	37.55	-2	12,468	-0.02%
2020/05/22	4	37.96	2	38.38	37.35	2	12,402	0.02%
2020/05/21	4	38.76	3	39.30	39.50	1	12,280	0.01%
2020/05/20	1	36.90	0	0.00	37.80	1	12,207	0.01%
2020/05/19	4	37.25	0	0.00	37.20	4	12,193	0.03%
2020/05/18	9	37.01	2	36.95	36.95	7	12,157	0.06%
2020/05/15	23	38.51	8	39.28	38.40	15	12,003	0.12%
2020/05/14	0	0.00	4	40.50	39.15	-4	11,890	-0.03%
2020/05/13	1	40.70	1	40.10	40.55	0	11,850	0.00%
2020/05/12	10	40.70	2	40.38	40.55	8	12,061	0.07%
2020/05/11	5	41.05	41	40.39	40.85	-36	12,049	-0.30%
2020/05/08	3	41.85	3	40.82	40.70	0	11,921	0.00%
2020/05/07	0	0.00	1	41.75	41.95	-1	11,597	-0.01%
2020/05/06	14	41.91	4	41.68	41.50	10	11,546	0.09%
2020/05/05	7	42.50	11	42.53	42.00	-4	11,485	-0.03%
2020/05/04	23	41.23	25	40.38	41.80	-2	11,259	-0.02%
2020/04/30	35	40.56	9	40.81	40.80	26	11,025	0.24%
2020/04/29	6	40.23	39	40.11	40.30	-33	10,904	-0.30%
2020/04/28	1	40.00	12	40.05	39.75	-11	10,784	-0.10%
2020/04/27	81	38.44	76	38.76	38.65	5	10,366	0.05%
2020/04/24	0	0.00	4	37.35	37.30	-4	10,092	-0.04%
2020/04/23	4	36.98	5	36.30	36.60	-1	9,900	-0.01%
2020/04/22	9	36.13	8	36.29	36.95	1	9,717	0.01%
2020/04/21	9	37.19	0	0.00	35.70	9	9,526	0.09%
2020/04/20	3	36.93	18	36.72	37.50	-15	9,273	-0.16%
2020/04/17	0	0.00	2	35.65	35.25	-2	9,003	-0.02%
2020/04/16	19	35.40	23	35.43	35.10	-4	8,806	-0.05%
2020/04/15	10	33.46	3	33.73	33.75	7	8,357	0.08%
2020/04/14	5	32.55	3	32.65	32.60	2	8,259	0.02%
2020/04/09	0	0.00	8	32.05	31.75	-8	8,484	-0.09%
2020/04/08	7	32.32	3	32.33	32.50	4	8,949	0.04%
2020/04/07	3	32.68	0	0.00	32.80	3	8,900	0.03%
2020/04/06	0	0.00	10	30.70	31.30	-10	8,739	-0.11%
2020/03/31	1	30.00	11	29.90	30.15	-10	8,806	-0.11%
2020/03/30	2	29.40	2	29.20	29.95	0	8,808	0.00%
2020/03/27	23	29.87	5	30.00	29.00	18	8,801	0.20%
2020/03/26	0	0.00	43	29.47	30.10	-43	8,744	-0.49%
2020/03/25	7	30.02	1	29.65	29.55	6	8,716	0.07%
2020/03/24	43	29.26	0	0.00	29.10	43	8,576	0.50%
2020/03/23	0	0.00	5	28.70	28.55	-5	8,410	-0.06%
2020/03/20	11	28.39	20	27.90	28.40	-9	8,459	-0.11%
2020/03/19	12	26.02	5	25.92	25.85	7	8,513	0.08%
2020/03/18	6	28.00	4	28.70	27.50	2	8,237	0.02%
2020/03/17	8	27.68	0	0.00	27.00	8	8,057	0.10%
2020/03/16	10	30.33	3	29.63	28.75	7	7,850	0.09%
2020/03/13	10	29.11	64	29.16	30.20	-54	7,705	-0.70%
2020/03/12	1	32.20	1	33.55	32.20	0	7,463	0.00%
2020/03/11	60	34.54	54	35.77	34.50	6	7,255	0.08%
2020/03/10	5	34.10	6	34.57	35.15	-1	6,764	-0.01%
2020/03/09	1	32.55	0	0.00	32.45	1	6,540	0.02%
2020/03/06	1	34.45	52	34.44	34.45	-51	6,403	-0.80%
2020/03/05	50	34.10	40	34.10	34.10	10	6,383	0.16%
2020/03/04	40	32.98	2	32.70	32.95	38	6,317	0.60%
2020/03/03	3	33.35	0	0.00	33.00	3	6,295	0.05%
2020/02/27	2	33.10	0	0.00	33.00	2	6,202	0.03%
2020/02/26	30	34.97	11	34.38	34.80	19	6,050	0.31%
2020/02/20	2	34.55	0	0.00	34.45	2	5,563	0.04%
2020/02/18	2	34.78	0	0.00	34.80	2	5,584	0.04%
2020/02/13	5	35.44	3	35.65	35.00	2	5,576	0.04%
2020/02/07	1	33.55	0	0.00	33.05	1	5,485	0.02%
2020/02/06	5	34.01	0	0.00	34.00	5	5,502	0.09%
2020/02/05	1	33.25	0	0.00	33.75	1	5,462	0.02%
2020/02/04	2	33.60	0	0.00	34.00	2	5,462	0.04%
2020/02/03	2	31.85	10	30.85	32.45	-8	5,470	-0.15%
2020/01/31	3	34.60	0	0.00	34.15	3	5,387	0.06%
2020/01/30	4	36.31	0	0.00	36.00	4	5,441	0.07%
2020/01/17	2	39.75	1	39.80	39.75	1	5,642	0.02%
2020/01/15	0	0.00	2	39.90	40.00	-2	5,982	-0.03%
2020/01/14	5	40.10	0	0.00	40.10	5	6,268	0.08%
2020/01/08	3	39.63	0	0.00	39.20	3	6,725	0.04%
2020/01/07	12	39.58	0	0.00	39.65	12	6,833	0.18%
2020/01/06	13	39.95	14	39.97	39.90	-1	7,035	-0.01%
2020/01/02	1	42.75	4	43.50	42.75	-3	7,238	-0.04%
2019/12/31	0	0.00	28	41.79	41.65	-28	7,322	-0.38%
2019/12/30	16	40.92	4.3	41.09	41.00	11.7	7,451	0.16%
2019/12/27	11	41.88	10	41.48	41.35	1	7,669	0.01%
2019/12/26	2	42.35	6	42.14	42.00	-4	7,832	-0.05%
2019/12/25	4	41.71	0	0.00	41.70	4	7,730	0.05%
2019/12/24	8	41.50	7	41.65	41.65	1	7,883	0.01%
2019/12/23	2	41.30	0	0.00	41.25	2	7,908	0.03%
2019/12/20	0	0.00	1	41.05	41.15	-1	7,907	-0.01%
2019/12/17	5	41.20	6	41.46	40.50	-1	8,126	-0.01%
2019/12/16	4	41.00	4	41.06	41.00	0	8,033	0.00%
2019/12/13	1	39.35	0	0.00	39.20	1	7,981	0.01%
2019/12/12	5	40.15	0	0.00	39.90	5	8,314	0.06%
2019/12/10	1	40.00	0	0.00	40.10	1	8,477	0.01%
2019/12/06	15	39.98	0	0.00	39.95	15	8,664	0.17%
2019/12/03	2	38.80	0	0.00	39.50	2	9,121	0.02%
2019/11/27	0	0.00	10	39.95	39.90	-10	9,802	-0.10%
2019/11/25	0	0.00	5	40.25	40.05	-5	10,174	-0.05%
2019/11/21	0	0.00	1	40.00	40.05	-1	10,597	-0.01%
2019/11/12	12	40.78	0	0.00	41.05	12	13,248	0.09%
2019/11/11	0	0.00	3	41.00	40.40	-3	13,830	-0.02%
2019/11/07	1	41.20	17	40.92	41.05	-16	14,941	-0.11%
2019/11/06	8	42.82	11	42.30	42.00	-3	15,631	-0.02%
2019/11/05	12	42.65	1	42.70	42.75	11	15,919	0.07%
2019/11/01	2	41.55	4	41.50	41.55	-2	16,260	-0.01%
2019/10/31	7	42.05	1	42.00	41.70	6	16,596	0.04%
2019/10/30	8	42.37	1	42.05	42.55	7	17,041	0.04%
2019/10/29	1	41.80	3	42.65	41.95	-2	17,608	-0.01%
2019/10/25	10	43.50	0	0.00	43.35	10	18,774	0.05%
2019/10/24	2	44.10	4	44.01	44.10	-2	18,821	-0.01%
2019/10/23	7	43.46	0	0.00	43.00	7	19,290	0.04%
2019/10/22	5	43.30	3	43.93	43.70	2	20,332	0.01%
2019/10/21	10	43.10	4	43.24	43.15	6	20,961	0.03%
2019/10/18	4	43.46	5	43.36	43.30	-1	21,070	0.00%
2019/10/17	5	42.93	3	43.10	43.05	2	21,110	0.01%
2019/10/16	0	0.00	8	43.49	42.75	-8	21,209	-0.04%
2019/10/15	4	43.38	4	43.33	42.65	0	21,148	0.00%
2019/10/14	13	43.08	14	43.41	42.90	-1	21,185	0.00%
2019/10/09	6	42.45	5	42.66	42.65	1	21,276	0.00%
2019/10/08	0	0.00	6	43.06	42.40	-6	21,402	-0.03%
2019/10/07	30	43.36	13	43.46	42.45	17	21,383	0.08%
2019/10/04	5	41.84	5	41.94	41.85	0	20,979	0.00%
2019/10/03	3	41.70	2	41.83	41.90	1	21,015	0.00%
2019/10/02	0	0.00	16	40.35	41.10	-16	21,005	-0.08%
2019/09/27	6	38.00	3	37.93	38.00	3	21,298	0.01%
2019/09/26	52	39.65	20	39.70	39.40	32	21,422	0.15%
2019/09/25	6	40.58	2	40.50	40.55	4	21,920	0.02%
2019/09/24	2	41.38	4	41.70	41.10	-2	22,596	-0.01%
2019/09/23	7	41.46	0	0.00	41.45	7	22,695	0.03%
2019/09/20	15	41.55	7	41.54	41.45	8	22,956	0.03%
2019/09/18	23	41.01	22	40.77	40.85	1	23,695	0.00%
2019/09/17	9	41.01	10	41.07	40.70	-1	23,761	0.00%
2019/09/16	5	42.80	0	0.00	42.55	5	23,913	0.02%
2019/09/12	5	42.78	1	42.85	42.85	4	24,520	0.02%
2019/09/11	4	42.61	2	42.30	42.45	2	25,611	0.01%
2019/09/10	1	42.30	0	0.00	42.00	1	25,918	0.00%
2019/09/06	2	42.45	2	42.75	43.25	0	25,997	0.00%
2019/09/05	3	42.42	0	0.00	42.30	3	25,903	0.01%
2019/09/04	10	41.75	10	41.30	42.15	0	25,949	0.00%
2019/09/03	0	0.00	1	41.30	41.30	-1	26,333	0.00%
2019/09/02	2	41.85	4	41.65	42.45	-2	26,674	-0.01%
2019/08/30	9	42.42	19	42.30	42.20	-10	26,552	-0.04%
2019/08/29	5	43.31	1	43.15	43.05	4	26,357	0.02%
2019/08/28	1	42.90	3	43.37	42.90	-2	26,289	-0.01%
2019/08/27	11	44.67	9	44.29	43.70	2	26,151	0.01%
2019/08/26	5	43.77	2	44.00	44.00	3	26,124	0.01%
2019/08/23	15	45.01	22	45.22	44.90	-7	26,066	-0.03%
2019/08/22	35	45.52	55	45.45	44.85	-20	25,859	-0.08%
2019/08/21	3	43.58	7	44.33	44.55	-4	25,391	-0.02%
2019/08/19	4	43.58	3	43.80	43.55	1	25,354	0.00%
2019/08/16	14	44.09	11	43.80	43.45	3	25,543	0.01%
2019/08/15	2	43.13	2	43.18	42.90	0	25,530	0.00%
2019/08/14	15	43.90	19	44.60	43.75	-4	25,824	-0.02%
2019/08/13	17	43.38	23	43.28	43.70	-6	25,797	-0.02%
2019/08/12	19	42.95	17	42.68	42.40	2	25,834	0.01%
2019/08/08	22	41.45	24	41.58	42.30	-2	25,657	-0.01%
2019/08/07	3	40.10	3	39.85	39.20	0	25,226	0.00%
2019/08/05	1	39.20	2	38.93	38.90	-1	25,307	0.00%
2019/08/02	1	40.00	20	39.65	39.10	-19	25,515	-0.07%
2019/08/01	4	40.23	6	40.18	40.80	-2	25,667	-0.01%
2019/07/31	11	40.80	13	40.25	40.60	-2	25,540	-0.01%
2019/07/30	49	42.06	21	42.22	40.95	28	25,754	0.11%
2019/07/29	8	45.93	5	46.37	45.45	3	25,319	0.01%
2019/07/26	22	45.25	6	45.35	45.30	16	25,442	0.06%
2019/07/25	46	46.28	48	46.56	45.70	-2	25,583	-0.01%
2019/07/24	212	45.66	212	45.67	46.90	0	25,527	0.00%	大買/大賣/
2019/07/23	17	43.55	45	43.29	43.20	-28	24,542	-0.11%
2019/07/22	3	41.40	3	41.00	41.40	0	23,868	0.00%
2019/07/19	23	40.30	7	40.91	40.25	16	23,885	0.07%
2019/07/18	3	39.92	6	40.09	39.85	-3	23,960	-0.01%
2019/07/17	5	40.76	5	40.58	40.80	0	24,172	0.00%
2019/07/16	7	41.46	0	0.00	41.05	7	24,273	0.03%
2019/07/15	4	41.69	8	41.63	41.90	-4	25,003	-0.02%
2019/07/12	27	41.19	24	41.48	41.00	3	25,090	0.01%
2019/07/11	18	41.45	23	41.37	41.45	-5	25,498	-0.02%
2019/07/10	8	40.49	7	40.45	40.80	1	25,661	0.00%
2019/07/09	10	39.57	7	39.82	39.90	3	26,240	0.01%
2019/07/08	2	40.20	0	0.00	40.20	2	26,796	0.01%
2019/07/05	49	40.80	13	41.11	40.55	36	26,878	0.13%
2019/07/04	17	41.27	28	41.13	41.15	-11	26,671	-0.04%
2019/07/03	1	40.80	0	0.00	41.00	1	26,902	0.00%
2019/07/02	9	42.61	8	42.99	42.80	1	26,904	0.00%
2019/07/01	3	40.98	20	42.03	42.25	-17	26,499	-0.06%
2019/06/28	3	38.45	6	38.70	38.45	-3	26,440	-0.01%
2019/06/27	5	38.50	1	39.20	38.50	4	26,382	0.02%
2019/06/26	3	36.80	8	37.78	38.95	-5	26,184	-0.02%
2019/06/25	6	38.88	4	38.80	38.10	2	25,692	0.01%
2019/06/21	33	38.79	28	38.85	38.00	5	25,449	0.02%
2019/06/20	24	38.90	27	38.41	39.00	-3	25,223	-0.01%
2019/06/19	25	37.52	32	37.55	37.90	-7	25,180	-0.03%
2019/06/18	6	35.79	9	36.64	35.35	-3	24,982	-0.01%
2019/06/17	0	0.00	3	35.58	35.60	-3	24,647	-0.01%
2019/06/14	5	35.68	5	35.50	35.10	0	24,735	0.00%
2019/06/13	1	35.50	2	35.98	35.95	-1	24,689	0.00%
2019/06/12	1	35.65	12	35.85	35.55	-11	24,771	-0.04%
2019/06/11	16.4	36.29	2	36.60	36.15	14.4	24,897	0.06%
2019/06/10	19	35.72	34	35.06	35.90	-15	24,438	-0.06%
2019/06/06	0	0.00	2	32.30	32.80	-2	24,129	-0.01%
2019/06/05	0	0.00	1	32.60	32.30	-1	24,125	0.00%
2019/05/31	11	33.41	15	33.54	33.60	-4	24,420	-0.02%
2019/05/30	7	32.64	0	0.00	32.55	7	24,453	0.03%
2019/05/29	2.2	31.83	1	31.80	32.30	1.2	24,765	0.00%
2019/05/28	11	32.84	3	32.60	32.60	8	25,141	0.03%
2019/05/27	5	31.50	5	32.20	32.50	0	25,170	0.00%
2019/05/24	18	33.61	16	33.09	32.20	2	25,386	0.01%
2019/05/23	10	32.45	22	32.71	32.95	-12	25,066	-0.05%
2019/05/22	5	34.79	3	34.27	34.25	2	24,779	0.01%
2019/05/21	12	34.95	0	0.00	35.60	12	24,518	0.05%
2019/05/20	7.2	34.80	4	35.29	34.35	3.2	24,024	0.01%
2019/05/17	10	37.37	7	37.93	36.00	3	23,691	0.01%
2019/05/16	11	40.39	7	41.47	39.70	4	23,149	0.02%
2019/05/15	13.2	42.42	11	42.55	41.95	2.2	22,880	0.01%
2019/05/14	12	40.70	7	40.54	42.50	5	22,821	0.02%
2019/05/13	3	40.75	2	41.40	40.10	1	22,711	0.00%
2019/05/10	4	40.64	7	40.65	40.80	-3	22,735	-0.01%
2019/05/09	9	40.79	5	42.03	40.00	4	22,433	0.02%
2019/05/08	5	43.12	2	43.45	42.65	3	21,888	0.01%
2019/05/07	9	44.73	5	44.89	42.85	4	21,520	0.02%
2019/05/06	5	43.67	5	43.90	44.40	0	20,771	0.00%
2019/05/03	24	44.30	33	44.43	44.05	-9	20,311	-0.04%
2019/05/02	1	42.60	1	42.30	42.85	0	19,694	0.00%
2019/04/30	92	42.66	98	42.01	42.80	-6	19,425	-0.03%
2019/04/29	0	0.00	1	39.25	40.00	-1	18,879	-0.01%
2019/04/25	1	39.90	0	0.00	41.20	1	18,384	0.01%
2019/04/24	5	41.45	5	41.00	40.70	0	18,213	0.00%
2019/04/23	1	40.50	0	0.00	40.30	1	17,968	0.01%
2019/04/22	1	41.75	1	42.00	41.75	0	17,814	0.00%
2019/04/19	65	43.81	56	45.17	42.00	9	17,647	0.05%
2019/04/18	22	42.93	19	42.64	42.80	3	16,714	0.02%
2019/04/17	49	43.02	64	43.33	43.25	-15	16,338	-0.09%
2019/04/16	13	41.46	6	41.02	41.50	7	15,775	0.04%
2019/04/15	21	42.14	11	41.71	42.90	10	15,316	0.07%
2019/04/12	13	39.04	36	38.95	39.15	-23	14,558	-0.16%
2019/04/11	1	37.05	1	37.45	37.00	0	13,796	0.00%
2019/04/10	1	36.10	0	0.00	35.80	1	13,578	0.01%
2019/04/09	9	37.19	100	38.00	36.00	-91	13,459	-0.68%
2019/04/08	112	36.98	16	36.99	36.70	96	13,052	0.74%	大買/
2019/04/03	11	36.26	4	35.70	35.70	7	12,792	0.05%
2019/04/02	6	36.58	15	36.42	35.50	-9	12,819	-0.07%
2019/04/01	10	34.73	5	34.70	34.95	5	12,422	0.04%
2019/03/29	0	0.00	3	34.40	34.20	-3	12,350	-0.02%
2019/03/28	4	33.76	22	34.10	34.55	-18	12,263	-0.15%
2019/03/26	14	34.70	53	35.31	34.40	-39	12,030	-0.32%
2019/03/25	76	35.29	13	35.54	35.20	63	11,929	0.53%
2019/03/22	4	35.68	9	36.20	35.20	-5	11,773	-0.04%
2019/03/21	10	34.59	18	35.04	36.45	-8	11,187	-0.07%
2019/03/20	1	33.10	9	32.98	33.15	-8	10,221	-0.08%
2019/03/19	0	0.00	7	33.36	32.60	-7	10,131	-0.07%
2019/03/18	7	32.29	4	32.20	32.80	3	9,959	0.03%
2019/03/15	1	32.45	0	0.00	32.00	1	9,958	0.01%
2019/03/14	4	33.64	3	33.75	33.35	1	9,769	0.01%
2019/03/13	4	32.65	2	32.58	32.90	2	9,497	0.02%
2019/03/12	4	32.53	0	0.00	32.35	4	9,430	0.04%
2019/03/11	2	32.08	2	32.73	32.75	0	9,247	0.00%
2019/03/08	2	32.35	1	32.00	32.40	1	9,305	0.01%
2019/03/07	1	32.55	0	0.00	31.70	1	9,212	0.01%
2019/03/06	2	33.03	0	0.00	32.55	2	9,038	0.02%
2019/03/05	11	33.17	0	0.00	32.50	11	8,940	0.12%
2019/03/04	10	34.51	7	34.69	34.60	3	8,668	0.03%
2019/02/27	24	33.66	25	33.47	33.65	-1	8,208	-0.01%
2019/02/26	9	32.56	6	33.01	32.65	3	7,623	0.04%
2019/02/25	0	0.00	20	31.33	32.60	-20	7,160	-0.28%
2019/02/22	10	29.80	4	29.50	29.65	6	6,641	0.09%
2019/02/20	1	30.10	0	0.00	29.85	1	6,526	0.02%
2019/02/19	0	0.00	6	29.96	30.10	-6	6,514	-0.09%
2019/02/18	9	30.14	9	30.18	30.35	0	6,402	0.00%
2019/02/15	2	29.00	0	0.00	28.95	2	6,161	0.03%
2019/02/13	0	0.00	29	28.97	29.10	-29	5,835	-0.50%
2019/02/12	5	27.87	9	27.84	27.70	-4	5,516	-0.07%
2019/02/11	1	26.85	43	26.57	26.95	-42	5,120	-0.82%
2019/01/30	0	0.00	7	25.31	25.05	-7	4,825	-0.15%
2019/01/29	5	25.00	5	24.80	24.95	0	4,714	0.00%
2019/01/25	11	25.37	2	25.60	25.05	9	4,631	0.19%
2019/01/23	1	25.35	0	0.00	25.35	1	4,549	0.02%
2019/01/22	0	0.00	7	26.16	25.20	-7	4,570	-0.15%
2019/01/21	10	25.55	7	25.89	26.10	3	4,428	0.07%
2019/01/17	5	25.65	0	0.00	25.50	5	4,385	0.11%
2019/01/16	0	0.00	5	25.90	25.55	-5	4,362	-0.11%
2019/01/15	15	25.90	0	0.00	25.70	15	4,331	0.35%
2019/01/14	0	0.00	15	26.93	26.20	-15	4,274	-0.35%
2019/01/11	12	25.81	10	25.98	26.40	2	4,041	0.05%
2019/01/10	30	25.53	5	25.78	25.75	25	3,931	0.64%
2019/01/09	20	25.39	12	25.78	25.60	8	3,900	0.21%
2019/01/08	5	25.85	45	25.78	25.75	-40	3,825	-1.05%
2019/01/07	10	25.18	0	0.00	25.10	10	3,713	0.27%
2019/01/02	2	25.50	5	25.79	25.65	-3	3,744	-0.08%
2018/12/28	15	25.03	0	0.00	25.25	15	3,649	0.41%
2018/12/27	10	24.95	0	0.00	24.75	10	3,635	0.28%
2018/12/25	0	0.00	1	26.50	25.50	-1	3,481	-0.03%
2018/12/24	17	26.04	40	26.21	26.30	-23	3,306	-0.70%
2018/12/21	0	0.00	3	24.10	24.10	-3	3,010	-0.10%
2018/12/19	1	24.50	6	24.53	24.25	-5	3,053	-0.16%
2018/12/18	7	24.24	2	24.40	24.30	5	3,002	0.17%
2018/12/17	0	0.00	5	25.10	24.75	-5	2,934	-0.17%
2018/12/14	5	25.00	8	24.76	25.10	-3	2,794	-0.11%
2018/12/13	9	24.53	0	0.00	24.20	9	2,719	0.33%
2018/12/11	11	24.13	30	24.60	24.10	-19	2,677	-0.71%
2018/12/10	5	24.31	12	24.17	24.55	-7	2,628	-0.27%
2018/12/07	5	23.60	5	23.75	24.40	0	2,518	0.00%
2018/12/06	10	23.40	0	0.00	23.35	10	2,449	0.41%
2018/12/03	28	24.86	6	24.58	24.90	22	2,341	0.94%
2018/11/30	5	23.00	0	0.00	23.25	5	2,190	0.23%
2018/11/29	5	22.70	3	22.75	22.65	2	2,087	0.10%
2018/11/28	14	22.62	20	22.45	22.50	-6	2,059	-0.29%
2018/11/27	10	21.88	0	0.00	22.05	10	2,185	0.46%
2018/11/21	3	21.65	0	0.00	21.85	3	2,486	0.12%
2018/11/20	6	22.32	0	0.00	22.00	6	2,474	0.24%
2018/11/19	10	21.93	6	22.25	22.80	4	2,428	0.16%
2018/11/16	0	0.00	10	21.41	21.90	-10	2,370	-0.42%
2018/10/31	0	0.00	3	21.00	21.20	-3	2,543	-0.12%
2018/10/26	1	20.00	7	20.19	20.25	-6	2,516	-0.24%
2018/10/25	11	20.11	1	20.10	20.00	10	2,613	0.38%
2018/10/24	8	21.04	7	21.20	21.05	1	2,603	0.04%
2018/10/23	7	21.24	0	0.00	21.10	7	2,624	0.27%
2018/10/22	0	0.00	10	21.53	21.50	-10	2,681	-0.37%
2018/10/19	5	21.15	5	21.35	21.20	0	2,714	0.00%
2018/10/18	7	22.09	1	22.10	22.10	6	2,710	0.22%
2018/10/17	9	22.33	16	22.51	22.35	-7	2,703	-0.26%
2018/10/16	21	22.12	13	22.39	22.15	8	2,697	0.30%
2018/10/15	5	22.15	0	0.00	22.00	5	2,695	0.19%
2018/10/12	12	22.36	2	22.35	22.45	10	2,691	0.37%
2018/10/11	11	22.95	0	0.00	22.95	11	2,724	0.40%
2018/10/09	7	25.78	0	0.00	25.45	7	2,708	0.26%
2018/10/08	4	25.96	3	26.20	26.15	1	2,631	0.04%
2018/10/05	6	27.07	0	0.00	26.50	6	2,617	0.23%
2018/10/04	0	0.00	5	27.55	27.25	-5	2,592	-0.19%
2018/10/03	1	27.90	0	0.00	27.55	1	2,591	0.04%
2018/10/02	5	27.95	2	28.20	27.95	3	2,632	0.11%
2018/10/01	1	27.85	10	27.75	28.05	-9	2,591	-0.35%
2018/09/28	1	27.00	31	27.13	27.25	-30	2,561	-1.17%
2018/09/27	18	26.75	7	26.99	26.75	11	2,543	0.43%
2018/09/26	13	27.86	15	28.03	27.95	-2	2,481	-0.08%
2018/09/25	8	27.82	0	0.00	27.90	8	2,447	0.33%
2018/09/21	7	27.90	8	28.10	28.00	-1	2,424	-0.04%
2018/09/20	3	27.85	0	0.00	27.75	3	2,410	0.12%
2018/09/19	0	0.00	3	28.15	27.75	-3	2,418	-0.12%
2018/09/18	3	27.70	0	0.00	27.75	3	2,437	0.12%
2018/09/17	10	28.25	1	28.45	28.25	9	2,443	0.37%
2018/09/14	3	28.15	8	28.45	28.40	-5	2,452	-0.20%
2018/09/10	0	0.00	3	27.40	27.05	-3	2,687	-0.11%
2018/09/07	2	27.58	0	0.00	27.70	2	2,691	0.07%
2018/09/06	3	28.30	3	28.25	28.25	0	2,696	0.00%
2018/09/05	5	28.75	0	0.00	28.60	5	2,744	0.18%
2018/09/04	20	28.61	0	0.00	28.85	20	2,835	0.71%
2018/09/03	15	29.17	1	29.30	28.60	14	2,875	0.49%
2018/08/31	30	28.97	30	28.67	29.25	0	2,797	0.00%
2018/08/30	0	0.00	1	28.55	28.60	-1	2,678	-0.04%
2018/08/29	0	0.00	10	28.35	28.40	-10	2,701	-0.37%
2018/08/27	0	0.00	1	27.40	27.50	-1	2,956	-0.03%
2018/08/24	0	0.00	1	26.90	27.00	-1	3,136	-0.03%
2018/08/21	1	27.00	0	0.00	27.05	1	3,187	0.03%
2018/08/20	1	26.95	0	0.00	26.90	1	3,207	0.03%
2018/08/15	10	27.25	0	0.00	27.00	10	3,210	0.31%
2018/08/13	2	28.03	3	27.25	27.70	-1	3,268	-0.03%
2018/08/10	0	0.00	8	29.15	29.15	-8	3,206	-0.25%
2018/08/02	2	28.80	2	28.73	28.55	0	3,210	0.00%
2018/07/30	3	28.37	0	0.00	28.50	3	3,174	0.09%
2018/07/27	4	29.10	5	29.17	29.00	-1	3,150	-0.03%
2018/07/26	3	28.80	0	0.00	28.80	3	3,088	0.10%
2018/07/25	5	27.70	0	0.00	28.00	5	3,050	0.16%
2018/07/10	1	27.60	0	0.00	27.70	1	3,014	0.03%
2018/07/09	1	27.40	0	0.00	27.55	1	2,969	0.03%
2018/07/04	0	0.00	1	27.60	27.60	-1	2,968	-0.03%
2018/06/27	0	0.00	2	28.95	28.65	-2	3,023	-0.07%
2018/06/20	2	29.65	3	30.40	29.60	-1	2,984	-0.03%
2018/06/19	2	30.00	2	30.30	30.20	0	2,875	0.00%
2018/06/15	2	30.63	1	30.65	30.65	1	2,881	0.03%
2018/06/14	0	0.00	1	30.25	30.60	-1	2,873	-0.03%
2018/06/08	8	31.79	0	0.00	31.65	8	2,811	0.28%
2018/06/04	6	32.12	7	32.09	31.65	-1	2,549	-0.04%
2018/06/01	4	30.40	4	30.40	30.30	0	2,257	0.00%
2018/05/31	1	28.80	0	0.00	28.85	1	2,139	0.05%
2018/05/25	0	0.00	1	29.60	29.50	-1	2,242	-0.04%
2018/05/24	2	29.00	8	28.93	29.10	-6	2,234	-0.27%
2018/05/21	10	28.66	0	0.00	29.15	10	2,324	0.43%
2018/05/16	1	28.00	12	27.90	27.90	-11	2,346	-0.47%
2018/05/14	1	27.75	0	0.00	27.95	1	2,503	0.04%
2018/05/09	1	28.00	0	0.00	28.10	1	2,442	0.04%
2018/04/26	0	0.00	1	26.85	26.10	-1	2,923	-0.03%
2018/04/19	1	27.60	3	28.10	28.00	-2	3,007	-0.07%
2018/04/17	1	28.00	0	0.00	27.70	1	3,112	0.03%
2018/04/02	0	0.00	1	29.40	29.30	-1	4,074	-0.02%
2018/03/30	0	0.00	9	30.10	29.90	-9	4,279	-0.21%
2018/03/28	0	0.00	1	29.25	29.00	-1	4,469	-0.02%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/13	9	30.22	0	0.00	30.20	9	5,568	0.16%
2018/03/12	1	30.00	0	0.00	29.80	1	5,707	0.02%
2018/02/27	2	30.00	0	0.00	29.55	2	9,780	0.02%
2018/01/30	0	0.00	8	30.58	30.20	-8	11,213	-0.07%
2018/01/18	3	30.90	0	0.00	30.30	3	11,552	0.03%
2018/01/16	3	31.40	0	0.00	30.95	3	11,591	0.03%
2018/01/12	9	30.79	0	0.00	30.65	9	11,600	0.08%
2018/01/11	9	29.96	5.1	29.97	29.90	3.9	11,760	0.03%
2018/01/02	1	32.70	0	0.00	33.50	1	11,490	0.01%