奇鋐 (3017)-玉山-新竹券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335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-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	16	658.88	15.1	655.26	654.00	1	17,255	0.01%
2024/05/08	11.2	671.20	6.2	666.11	663.00	5	17,262	0.03%
2024/05/07	7	668.28	11	674.55	674.00	-4	17,568	-0.02%
2024/05/06	24	681.25	18	669.26	662.00	6	17,471	0.03%
2024/05/03	11	657.00	13	658.70	662.00	-2	17,273	-0.01%
2024/05/02	10	643.38	9	653.44	656.00	1	17,248	0.01%
2024/04/30	15	646.60	20.2	652.97	654.00	-5.2	17,183	-0.03%
2024/04/29	8	636.00	6	649.83	626.00	2	17,187	0.01%
2024/04/26	20	657.96	27.2	648.92	642.00	-7.2	17,374	-0.04%
2024/04/25	15.1	638.43	14	628.52	620.00	1.1	17,079	0.01%
2024/04/24	1.1	626.73	14.1	626.18	634.00	-13	16,953	-0.08%
2024/04/23	24	581.08	18	581.28	577.00	6	17,056	0.04%
2024/04/22	17.1	590.49	9.1	593.09	567.00	8	16,992	0.05%
2024/04/19	40.1	645.51	25.1	637.99	630.00	15.1	16,950	0.09%
2024/04/18	24.7	667.04	38	679.93	680.00	-13.3	16,936	-0.08%
2024/04/17	8	625.63	10.4	633.52	638.00	-2.4	16,835	-0.01%
2024/04/16	13.1	604.60	14.7	605.09	606.00	-1.6	16,828	-0.01%
2024/04/15	8	624.75	6	627.83	616.00	2	16,832	0.01%
2024/04/12	10.2	616.14	12.7	621.96	628.00	-2.5	16,897	-0.01%
2024/04/11	3	555.00	14.6	584.42	584.00	-11.6	16,653	-0.07%
2024/04/10	3.2	569.34	4.2	563.52	555.00	-1	16,608	-0.01%
2024/04/09	5.2	573.29	15	582.53	577.00	-9.8	16,586	-0.06%
2024/04/08	4.1	576.99	15.4	571.72	570.00	-11.3	16,528	-0.07%
2024/04/03	2.2	553.27	12	544.68	546.00	-9.8	16,589	-0.06%
2024/04/02	26.2	538.78	2	541.50	533.00	24.2	16,497	0.15%
2024/04/01	12	557.49	12	555.33	554.00	0	16,476	0.00%
2024/03/29	8	547.39	18	548.89	546.00	-10	16,382	-0.06%
2024/03/28	3.1	525.23	7.3	540.13	542.00	-4.2	16,272	-0.03%
2024/03/27	2.1	537.86	1	540.00	534.00	1.1	16,176	0.01%
2024/03/26	25.5	549.32	7	569.14	541.00	18.5	16,093	0.12%
2024/03/25	5.1	589.36	2	586.50	583.00	3.1	15,929	0.02%
2024/03/22	7	587.71	3	588.00	589.00	4	15,868	0.03%
2024/03/21	2	578.00	14.1	586.00	585.00	-12.1	15,767	-0.08%
2024/03/20	17.3	575.19	12	570.92	567.00	5.3	15,677	0.03%
2024/03/19	36.9	596.15	10.1	593.78	569.00	26.8	15,465	0.17%
2024/03/18	26	616.31	26.1	619.65	623.00	-0.1	15,226	0.00%
2024/03/15	5.2	591.23	24.1	584.03	599.00	-18.8	15,013	-0.13%
2024/03/14	25.8	561.01	9.7	559.33	556.00	16.1	14,674	0.11%
2024/03/13	36.5	652.65	30	623.67	617.00	6.5	14,414	0.04%
2024/03/12	16	611.57	19.2	630.01	643.00	-3.1	13,964	-0.02%
2024/03/11	20	599.15	13.1	595.81	585.00	6.9	13,651	0.05%
2024/03/08	19.4	597.20	17.1	590.32	574.00	2.3	13,426	0.02%
2024/03/07	38.3	622.30	50.1	603.00	599.00	-11.8	13,269	-0.09%
2024/03/06	15.2	613.72	14.1	625.66	630.00	1.1	12,946	0.01%
2024/03/05	21.1	563.38	15	576.94	585.00	6	12,713	0.05%
2024/03/04	0.4	557.35	1.2	554.61	554.00	-0.7	12,560	-0.01%
2024/03/01	9	540.33	6.5	550.00	539.00	2.5	12,472	0.02%
2024/02/29	1	524.02	14.1	527.28	532.00	-13.1	12,399	-0.11%
2024/02/27	4.1	503.62	9	503.22	508.00	-4.9	12,167	-0.04%
2024/02/26	3.3	497.42	5	497.20	500.00	-1.7	12,143	-0.01%
2024/02/23	15.2	513.78	13.1	498.57	498.50	2.1	12,107	0.02%
2024/02/22	0	0.00	1.4	524.53	520.00	-1.4	12,045	-0.01%
2024/02/21	2	479.89	2.1	486.43	495.00	-0.1	12,019	0.00%
2024/02/20	2.2	476.61	1	480.00	483.00	1.2	11,975	0.01%
2024/02/19	1.3	504.23	1.3	502.08	486.00	0	11,954	0.00%
2024/02/16	15.3	530.70	1	502.15	510.00	14.3	12,023	0.12%
2024/02/15	3	525.00	19.4	533.69	534.00	-16.4	12,017	-0.14%
2024/02/05	11	486.27	3	490.00	485.50	8	11,947	0.07%
2024/02/02	14.4	474.83	7	478.40	478.00	7.3	11,799	0.06%
2024/02/01	13	443.42	15	454.77	457.50	-2	11,601	-0.02%
2024/01/31	6	420.19	6	423.59	425.50	0	11,272	0.00%
2024/01/30	0	424.50	0.1	425.58	429.50	-0.1	11,110	0.00%
2024/01/29	4.3	387.24	4	389.25	390.50	0.3	10,854	0.00%
2024/01/26	3.1	381.03	2	382.00	386.00	1.1	10,868	0.01%
2024/01/25	5	389.20	10.4	389.81	389.50	-5.4	10,898	-0.05%
2024/01/24	3.1	384.53	5	386.10	387.50	-1.9	10,774	-0.02%
2024/01/23	3	385.00	3.1	386.42	386.50	-0.1	10,805	0.00%
2024/01/22	4	365.50	18.1	373.01	380.50	-14.1	10,603	-0.13%
2024/01/19	5	341.70	7.1	343.52	346.00	-2.1	10,366	-0.02%
2024/01/18	7.1	341.80	4	344.40	334.50	3.1	10,347	0.03%
2024/01/17	0	350.00	1.1	350.13	343.50	-1.1	10,285	-0.01%
2024/01/16	7	337.72	7	342.71	343.00	0	10,244	0.00%
2024/01/15	3.1	336.65	1.2	340.81	334.00	1.9	10,224	0.02%
2024/01/12	5.1	351.27	5.2	350.64	350.00	-0.1	10,164	0.00%
2024/01/11	2.1	326.85	15.4	341.94	346.50	-13.3	9,909	-0.13%
2024/01/10	1.1	326.72	5	325.20	329.00	-3.9	9,844	-0.04%
2024/01/09	3	309.68	5	313.10	315.00	-2	9,708	-0.02%
2024/01/08	6.2	312.31	3	303.50	301.50	3.2	9,633	0.03%
2024/01/05	4	320.88	2	323.25	323.50	2	9,475	0.02%
2024/01/04	7.1	321.45	1.1	319.24	319.00	6.1	9,564	0.06%
2024/01/03	3.1	326.97	1	325.50	329.00	2.1	9,628	0.02%
2024/01/02	1.1	331.50	0.2	336.50	329.50	0.9	9,615	0.01%
2023/12/29	0.2	336.50	4.6	331.63	336.50	-4.4	9,631	-0.05%
2023/12/28	2.1	319.83	1	327.50	318.00	1.1	9,477	0.01%
2023/12/27	4	308.13	13	311.46	324.50	-9	9,478	-0.09%
2023/12/26	4.1	307.23	9.1	308.71	311.00	-5	9,542	-0.05%
2023/12/25	0.2	309.50	1	310.50	309.50	-0.9	9,822	-0.01%
2023/12/22	1	308.00	3.1	305.81	307.00	-2.1	9,954	-0.02%
2023/12/21	2.1	296.95	0	0.00	301.50	2.1	10,189	0.02%
2023/12/20	2.2	302.43	4	301.38	299.50	-1.8	10,278	-0.02%
2023/12/19	2	301.00	0	0.00	302.50	2	10,483	0.02%
2023/12/18	0.1	299.50	0	0.00	299.50	0.1	10,603	0.00%
2023/12/15	4.1	304.62	2	310.50	298.00	2.1	10,803	0.02%
2023/12/14	0	0.00	2.2	310.68	306.00	-2.2	10,986	-0.02%
2023/12/13	2.1	303.47	2	301.25	300.50	0.1	11,067	0.00%
2023/12/12	4.1	307.85	1	312.50	306.50	3.1	11,063	0.03%
2023/12/11	4	304.75	7	309.50	308.00	-3	11,153	-0.03%
2023/12/08	6.1	305.98	6.1	306.40	304.50	0	11,191	0.00%
2023/12/07	1	292.69	4	301.88	301.50	-3	11,204	-0.03%
2023/12/06	2	296.25	15	296.90	296.50	-13	11,269	-0.12%
2023/12/05	8	283.75	7	283.07	286.00	1	11,267	0.01%
2023/12/04	22.3	292.07	6	291.50	290.50	16.3	11,225	0.14%
2023/12/01	0.3	303.44	0.1	304.20	302.50	0.2	11,216	0.00%
2023/11/30	3.1	302.88	3	301.67	308.00	0.1	11,223	0.00%
2023/11/29	9	302.22	3.1	306.19	301.00	5.9	11,179	0.05%
2023/11/28	3	299.50	1	300.00	300.50	2	11,199	0.02%
2023/11/27	5.2	304.95	1	313.42	298.00	4.2	11,295	0.04%
2023/11/24	0	323.00	0	0.00	322.50	0	11,225	0.00%
2023/11/22	1	327.49	1	326.50	327.00	0	11,240	0.00%
2023/11/21	3	328.36	4	332.87	327.00	-1	11,394	-0.01%
2023/11/20	3	326.83	2	326.00	329.50	1	11,601	0.01%
2023/11/17	1	316.00	4	319.88	318.00	-3	11,533	-0.03%
2023/11/16	11	314.41	11	316.09	316.00	0	11,591	0.00%
2023/11/15	11.2	321.85	7.7	326.37	313.50	3.5	11,587	0.03%
2023/11/14	8	326.56	10	327.05	325.00	-2	11,556	-0.02%
2023/11/13	2	317.00	2	317.00	318.50	0	11,586	0.00%
2023/11/10	7	315.86	2.1	316.84	314.50	5	11,647	0.04%
2023/11/09	3.1	317.00	7	319.36	316.50	-3.9	11,745	-0.03%
2023/11/08	3	315.16	14	318.46	313.00	-11	11,836	-0.09%
2023/11/07	7	310.50	1	310.51	311.00	6	11,949	0.05%
2023/11/06	2	309.49	3.1	310.61	315.00	-1	12,182	-0.01%
2023/11/03	3.1	299.52	1	300.50	297.00	2.1	12,505	0.02%
2023/11/02	1	298.00	1.2	298.02	299.50	-0.2	12,747	0.00%
2023/11/01	6.2	284.03	4	281.75	285.50	2.2	13,055	0.02%
2023/10/31	2.3	284.24	3	302.33	283.50	-0.7	13,293	-0.01%
2023/10/30	7	302.64	2	301.50	298.50	5	13,521	0.04%
2023/10/27	11.1	297.90	14	299.61	296.50	-2.9	13,680	-0.02%
2023/10/26	6	307.25	2.1	306.95	301.50	3.9	13,925	0.03%
2023/10/25	6.1	316.02	5	317.60	313.00	1.1	14,064	0.01%
2023/10/24	13	304.85	20.4	308.99	318.00	-7.4	14,224	-0.05%
2023/10/23	11	306.26	8	297.00	297.00	3	14,195	0.02%
2023/10/20	4.1	297.84	5	302.40	308.50	-0.9	14,432	-0.01%
2023/10/19	2.1	298.08	4	297.13	299.00	-1.9	14,621	-0.01%
2023/10/18	13.4	304.65	5.3	306.03	294.00	8.2	14,918	0.05%
2023/10/17	4.1	326.06	2	328.25	319.50	2.1	15,011	0.01%
2023/10/16	3.2	327.37	1	327.50	325.50	2.2	15,049	0.01%
2023/10/13	3	337.16	4	339.38	337.00	-1	15,194	-0.01%
2023/10/12	0	0.00	0	341.50	342.00	0	15,286	0.00%
2023/10/11	1.2	349.66	8.1	341.80	336.50	-6.9	15,413	-0.04%
2023/10/06	1.2	348.40	1.1	347.91	348.50	0.1	15,690	0.00%
2023/10/05	1	349.50	3.2	347.79	344.00	-2.1	15,923	-0.01%
2023/10/04	3.7	338.38	1.1	343.27	345.00	2.5	15,976	0.02%
2023/10/03	2	347.99	2.3	340.18	340.00	-0.2	15,965	0.00%
2023/10/02	2	344.00	2.1	342.86	342.50	-0.1	16,091	0.00%
2023/09/28	9.2	327.69	6.1	334.70	341.00	3.1	16,017	0.02%
2023/09/27	8.2	314.24	9	317.89	321.00	-0.8	15,898	-0.01%
2023/09/26	3.1	315.79	6	309.50	313.50	-3	15,995	-0.02%
2023/09/25	7	296.71	7	299.93	297.00	0	16,091	0.00%
2023/09/22	5	291.49	9	287.78	297.50	-4	16,369	-0.02%
2023/09/21	5	278.30	1	278.50	280.00	4	16,169	0.02%
2023/09/20	11	282.45	18	280.78	281.00	-7	16,119	-0.04%
2023/09/19	3	280.68	2.1	285.14	278.00	0.9	16,033	0.01%
2023/09/18	2.1	295.61	0	0.00	293.50	2.1	15,942	0.01%
2023/09/15	1	320.00	2	315.75	320.00	-1	15,953	-0.01%
2023/09/14	1	320.49	1	318.00	318.00	0	16,122	0.00%
2023/09/13	10.1	300.40	10	301.05	304.00	0.1	16,333	0.00%
2023/09/12	3.1	306.40	4	308.13	306.00	-0.9	16,622	-0.01%
2023/09/11	10	323.99	12	314.75	311.50	-2	16,910	-0.01%
2023/09/08	2	338.50	1	347.50	337.00	1	16,934	0.01%
2023/09/07	4.1	338.36	3	341.67	342.00	1.1	17,183	0.01%
2023/09/06	8	343.25	1	339.00	343.50	7	17,207	0.04%
2023/09/05	0	328.00	0	0.00	330.50	0	17,309	0.00%
2023/09/04	1.1	328.82	2	328.25	328.50	-0.9	17,401	-0.01%
2023/09/01	4	333.98	2	326.00	329.00	2	17,523	0.01%
2023/08/31	2	324.78	2	329.25	334.50	0	17,651	0.00%
2023/08/30	2	343.00	0	0.00	335.50	2	17,734	0.01%
2023/08/29	6	344.29	2	333.00	335.00	4	17,933	0.02%
2023/08/28	1	343.45	1	342.00	338.50	0	18,015	0.00%
2023/08/25	7.1	361.42	3	357.83	354.00	4.1	18,063	0.02%
2023/08/24	7	379.69	7	376.21	387.00	0	17,950	0.00%
2023/08/23	1	356.00	0.1	361.00	356.00	0.9	17,909	0.01%
2023/08/22	1	367.00	4	361.00	350.50	-3	18,218	-0.02%
2023/08/21	4	355.75	2	356.24	353.50	2	18,518	0.01%
2023/08/18	4.4	361.36	9.2	350.51	352.00	-4.8	18,472	-0.03%
2023/08/17	6.1	360.96	2	363.00	363.00	4.1	18,342	0.02%
2023/08/16	2	347.25	6.1	345.54	350.00	-4.1	18,270	-0.02%
2023/08/15	7	338.22	14	340.75	343.50	-7	18,323	-0.04%
2023/08/14	25	319.50	27.1	321.57	319.00	-2.1	18,425	-0.01%
2023/08/11	10	315.35	17	318.79	321.00	-7	18,409	-0.04%
2023/08/10	13.1	319.50	4.1	335.63	314.50	9	18,368	0.05%
2023/08/09	8	360.14	13.1	367.10	349.00	-5.1	18,241	-0.03%
2023/08/08	10.1	353.88	3	355.67	358.00	7.1	17,976	0.04%
2023/08/07	17.2	348.12	15.1	352.06	349.50	2.1	17,883	0.01%
2023/08/04	8	332.38	4.4	333.71	338.00	3.6	17,657	0.02%
2023/08/02	10.1	314.99	15	319.70	315.50	-4.9	17,537	-0.03%
2023/08/01	1	325.00	1.1	328.89	328.00	-0.1	17,424	0.00%
2023/07/31	9.3	352.61	6	334.67	322.00	3.3	17,773	0.02%
2023/07/28	4.1	342.08	4.1	341.78	352.00	0.1	17,986	0.00%
2023/07/27	5.1	350.65	7	352.50	340.00	-1.9	17,903	-0.01%
2023/07/26	3	347.17	1.1	350.74	343.50	2	17,910	0.01%
2023/07/25	11	355.77	9	359.28	340.50	2	17,963	0.01%
2023/07/24	8.2	348.15	5.2	347.18	344.00	3.1	17,926	0.02%
2023/07/21	3	316.67	11.1	321.25	339.00	-8.1	17,679	-0.05%
2023/07/20	3	306.50	8.3	304.95	308.50	-5.3	17,321	-0.03%
2023/07/19	19	290.55	20	291.77	291.50	-1	17,096	-0.01%
2023/07/18	0	282.50	19	290.23	293.00	-19	17,121	-0.11%
2023/07/17	13.2	286.51	4	284.88	285.00	9.2	17,009	0.05%
2023/07/14	5	290.22	4.3	286.53	293.50	0.7	16,859	0.00%
2023/07/13	9.3	297.62	9.3	298.67	288.00	0	16,774	0.00%
2023/07/12	8.1	292.59	20	291.13	287.50	-11.9	16,420	-0.07%
2023/07/11	9	281.28	2	282.00	283.50	7	16,252	0.04%
2023/07/10	12.2	272.53	21	277.43	273.00	-8.8	16,127	-0.05%
2023/07/07	28.4	276.67	9	279.72	270.00	19.4	16,187	0.12%
2023/07/06	7.2	278.45	8	273.13	273.50	-0.9	16,032	-0.01%
2023/07/05	16.1	284.60	3	280.83	280.50	13.1	15,958	0.08%
2023/07/04	22.2	290.95	23	294.36	292.00	-0.8	15,805	-0.01%
2023/07/03	24	289.58	11.2	291.26	293.00	12.8	15,627	0.08%
2023/06/30	1	263.00	5	264.00	271.00	-4	15,257	-0.03%
2023/06/29	5	246.10	0	0.00	246.50	5	14,969	0.03%
2023/06/28	2	240.50	2	242.25	241.50	0	15,263	0.00%
2023/06/27	2	239.00	3.2	238.25	235.00	-1.2	15,506	-0.01%
2023/06/26	1	250.50	2	244.01	250.00	-1	15,806	-0.01%
2023/06/21	1	252.00	0	0.00	249.50	1	15,760	0.01%
2023/06/20	9	251.78	6.1	252.20	252.00	2.9	16,021	0.02%
2023/06/19	5.1	250.36	0	0.00	254.50	5.1	16,419	0.03%
2023/06/16	8	246.50	9.1	242.13	247.00	-1.1	16,302	-0.01%
2023/06/15	5	232.20	10.1	233.45	237.00	-5.1	16,089	-0.03%
2023/06/14	7	222.79	4	222.88	224.00	3	15,750	0.02%
2023/06/13	5	217.60	7	218.42	219.50	-2	15,654	-0.01%
2023/06/12	15.6	206.31	10	206.00	205.50	5.6	15,370	0.04%
2023/06/09	1	209.51	6	210.33	209.50	-5	15,293	-0.03%
2023/06/08	10.1	203.88	9.5	201.58	200.50	0.6	15,073	0.00%
2023/06/07	23.5	205.17	34	208.34	208.00	-10.5	14,973	-0.07%
2023/06/06	2	202.50	2	204.50	203.50	0	14,812	0.00%
2023/06/05	27	194.46	24	199.54	200.00	3	14,614	0.02%
2023/06/02	30	205.95	26	202.00	202.00	4	14,364	0.03%
2023/06/01	28	198.39	29	203.17	207.00	-1	14,049	-0.01%
2023/05/31	25	201.10	25	197.38	197.50	0	13,851	0.00%
2023/05/30	32	204.06	28	201.86	201.50	4	13,707	0.03%
2023/05/29	23	207.83	9	208.00	206.00	14	13,717	0.10%
2023/05/26	2	205.50	3	208.00	208.00	-1	13,795	-0.01%
2023/05/25	4	197.50	22	196.41	197.50	-18	13,401	-0.13%
2023/05/24	1	183.50	2	183.25	187.00	-1	12,993	-0.01%
2023/05/23	2	182.50	2	182.50	182.50	0	12,930	0.00%
2023/05/19	3	181.83	4.1	184.21	184.00	-1.1	12,758	-0.01%
2023/05/18	5.3	181.89	8	185.00	186.00	-2.7	12,576	-0.02%
2023/05/17	2	177.25	1	176.50	178.00	1	12,319	0.01%
2023/05/16	4	176.00	1	176.00	175.50	3	12,170	0.02%
2023/05/15	3	172.50	2	171.00	171.00	1	11,977	0.01%
2023/05/12	1	177.50	0	0.00	177.50	1	11,896	0.01%
2023/05/11	2	177.50	5	177.00	174.50	-3	11,760	-0.03%
2023/05/10	3	178.50	1	176.50	178.50	2	11,609	0.02%
2023/05/09	5.1	182.08	3	182.17	183.00	2.1	11,432	0.02%
2023/05/08	9	182.11	7	181.00	181.50	2	11,312	0.02%
2023/05/05	20	180.45	17	178.00	181.00	3	11,073	0.03%
2023/05/04	10	171.00	15	171.53	175.50	-5	10,617	-0.05%
2023/05/03	10	165.90	1	164.00	163.00	9	10,134	0.09%
2023/05/02	5	159.80	5	165.90	166.00	0	10,026	0.00%
2023/04/27	2	152.00	1.2	151.75	153.50	0.8	9,459	0.01%
2023/04/26	0	0.00	0	142.00	146.00	0	9,136	0.00%
2023/04/25	2.1	143.35	0	0.00	141.50	2.1	9,007	0.02%
2023/04/21	3	144.67	3.1	143.76	143.00	-0.1	8,814	0.00%
2023/04/20	1	147.50	1	149.50	147.50	0	8,651	0.00%
2023/04/19	0	0.00	2	151.50	151.00	-2	8,530	-0.02%
2023/04/18	3.2	152.55	0.2	157.50	152.50	3	8,516	0.03%
2023/04/17	1.2	158.75	3	155.50	156.00	-1.8	8,347	-0.02%
2023/04/14	4	152.88	4	154.63	153.00	0	8,208	0.00%
2023/04/13	3	149.17	1	150.00	149.50	2	8,043	0.02%
2023/04/12	3	153.83	1.4	154.71	154.50	1.6	7,957	0.02%
2023/04/11	1.3	149.77	1	151.00	149.50	0.3	7,732	0.00%
2023/04/10	0	0.00	2	148.00	148.50	-2	7,604	-0.03%
2023/04/06	1	143.00	1	141.50	142.00	0	7,388	0.00%
2023/03/31	0.1	140.50	0	0.00	141.00	0.1	7,282	0.00%
2023/03/30	5.1	143.27	4	144.38	142.00	1.1	7,269	0.02%
2023/03/29	3	144.83	3	143.67	142.50	0	7,205	0.00%
2023/03/28	6	142.25	5	143.10	142.00	1	6,912	0.01%
2023/03/27	23	147.39	23	146.65	148.50	0	6,662	0.00%
2023/03/24	6	138.42	7	140.50	142.50	-1	6,298	-0.02%
2023/03/23	8	138.38	9	139.06	138.50	-1	6,175	-0.02%
2023/03/22	15	131.83	14	131.21	136.50	1	5,757	0.02%
2023/03/21	2	126.25	1	126.00	126.50	1	5,149	0.02%
2023/03/20	0	0.00	1	118.50	119.00	-1	4,971	-0.02%
2023/03/16	1	117.00	10	117.00	115.00	-9	4,838	-0.19%
2023/03/09	10	119.50	0	0.00	117.50	10	5,772	0.17%
2023/03/08	1	118.00	0	0.00	119.00	1	5,795	0.02%
2023/02/24	14	122.96	14.6	124.95	120.50	-0.6	6,042	-0.01%
2023/02/23	0	0.00	5	116.30	116.50	-5	5,673	-0.09%
2023/02/21	0	0.00	1	115.00	115.00	-1	5,652	-0.02%
2023/02/20	5	114.80	1	114.50	114.50	4	5,686	0.07%
2023/02/16	0	0.00	2	117.00	117.50	-2	5,924	-0.03%
2023/02/15	0	0.00	1	115.00	115.00	-1	5,991	-0.02%
2023/02/13	1	117.00	0	0.00	117.50	1	5,961	0.02%
2023/02/10	1	114.50	3	117.00	115.50	-2	5,934	-0.03%
2023/02/09	5	116.30	22	115.66	116.00	-17	5,894	-0.29%
2023/02/08	3	114.00	6.1	114.84	115.00	-3.1	5,839	-0.05%
2023/02/07	2	110.00	2	110.50	110.50	0	5,763	0.00%
2023/02/06	6	110.08	6.1	110.58	111.50	-0.1	5,778	0.00%
2023/02/03	4	112.00	2	113.00	112.00	2	5,698	0.04%
2023/02/02	2	109.25	4	109.75	112.00	-2	5,683	-0.04%
2023/01/31	1	107.50	0	0.00	106.00	1	5,633	0.02%
2023/01/30	3	109.50	3	109.50	109.50	0	5,610	0.00%
2023/01/09	0.1	110.00	0	0.00	110.50	0.1	6,199	0.00%
2023/01/06	0.1	107.00	0	0.00	107.50	0.1	6,241	0.00%
2022/12/30	2	111.50	0	0.00	112.00	2	6,705	0.03%
2022/12/27	2	112.50	0	0.00	112.00	2	7,296	0.03%
2022/12/26	1	111.00	3	110.00	111.50	-2	7,356	-0.03%
2022/12/23	3	111.00	0	0.00	111.00	3	7,421	0.04%
2022/12/22	6	111.25	0	0.00	113.00	6	7,479	0.08%
2022/12/20	1	113.50	2	111.50	111.50	-1	7,465	-0.01%
2022/12/16	19	115.34	13	116.00	115.00	6	7,354	0.08%
2022/12/15	9	116.84	0	0.00	116.50	9	7,274	0.12%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/12	8	114.81	8	113.69	114.50	0	7,364	0.00%
2022/12/09	1	115.50	0	0.00	115.50	1	7,331	0.01%
2022/12/07	6	118.67	5	112.50	112.50	1	7,291	0.01%
2022/12/06	2	127.50	3	125.33	124.00	-1	7,067	-0.01%
2022/12/05	3	121.67	19	125.53	127.00	-16	6,830	-0.23%
2022/12/02	0	0.00	5	115.50	115.50	-5	6,412	-0.08%
2022/11/30	0	0.00	1	113.50	113.00	-1	6,380	-0.02%
2022/11/29	11	111.00	12.1	111.96	112.00	-1.1	6,350	-0.02%
2022/11/28	2	110.25	1	111.00	111.50	1	6,341	0.02%
2022/11/25	1	110.50	1	109.50	109.00	0	6,329	0.00%
2022/11/24	1.1	111.46	1	110.50	111.00	0.1	6,331	0.00%
2022/11/22	2	106.25	11	108.55	106.00	-9	6,203	-0.15%
2022/11/17	1	103.00	0	0.00	103.00	1	6,154	0.02%
2022/11/14	0	0.00	2	104.75	104.50	-2	6,180	-0.03%
2022/11/11	13	109.81	4	110.13	110.00	9	6,032	0.15%
2022/11/10	1	105.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	9	109.39	0	0.00	108.00	9	6,009	0.15%
2022/11/07	0	0.00	2	108.50	107.50	-2	6,090	-0.03%
2022/11/03	2	103.75	5	104.30	106.50	-3	6,505	-0.05%
2022/11/02	1	103.00	1	104.00	104.00	0	6,677	0.00%
2022/10/31	2	103.25	2	104.00	102.00	0	7,005	0.00%
2022/10/28	3	99.43	5	101.30	101.00	-2	7,098	-0.03%
2022/10/27	14	98.19	12	99.23	99.90	2	7,025	0.03%
2022/10/25	4	94.20	4	94.68	94.50	0	7,021	0.00%
2022/10/24	2	97.55	2	97.60	96.30	0	7,034	0.00%
2022/10/21	2	97.20	2	97.80	95.40	0	7,232	0.00%
2022/10/20	7	97.73	7	98.60	98.80	0	7,298	0.00%
2022/10/19	1	103.50	1	102.50	100.50	0	7,443	0.00%
2022/10/18	2	105.00	3	101.83	101.50	-1	7,728	-0.01%
2022/10/17	10	100.46	8	100.00	101.50	2	7,676	0.03%
2022/10/14	0	0.00	2	105.50	105.00	-2	7,668	-0.03%
2022/10/13	6	105.33	5	103.50	103.50	1	7,679	0.01%
2022/10/12	5	105.70	5	105.90	107.00	0	7,677	0.00%
2022/10/11	0	0.00	1	104.50	104.00	-1	7,667	-0.01%
2022/10/07	0	0.00	1	112.00	110.50	-1	7,651	-0.01%
2022/10/06	3	114.50	0	0.00	116.00	3	7,630	0.04%
2022/10/05	13	120.46	1	120.50	119.50	12	7,570	0.16%
2022/10/04	2	111.00	1	111.00	114.00	1	7,428	0.01%
2022/10/03	1	109.50	1	111.00	108.00	0	7,618	0.00%
2022/09/30	1	106.00	1	107.00	111.50	0	7,715	0.00%
2022/09/29	2	112.75	2	108.50	108.00	0	7,874	0.00%
2022/09/28	6	112.33	6	109.00	109.00	0	7,978	0.00%
2022/09/27	0	0.00	5	113.00	116.00	-5	7,948	-0.06%
2022/09/26	2	112.00	1	112.50	111.00	1	8,022	0.01%
2022/09/23	0	0.00	2	117.25	115.50	-2	8,156	-0.02%
2022/09/22	1	114.50	2	116.25	115.00	-1	8,172	-0.01%
2022/09/21	2	116.50	0	0.00	116.00	2	8,174	0.02%
2022/09/20	4	116.38	2	115.50	117.00	2	8,159	0.02%
2022/09/16	0	0.00	1	114.50	113.50	-1	8,157	-0.01%
2022/09/15	1	113.00	0	0.00	113.50	1	8,205	0.01%
2022/09/14	1	112.50	1	113.50	113.50	0	8,289	0.00%
2022/09/13	11	114.91	6	113.33	113.00	5	8,435	0.06%
2022/09/12	4	112.50	5	111.80	112.00	-1	8,485	-0.01%
2022/09/08	2	108.00	1	107.50	107.50	1	8,486	0.01%
2022/09/05	1	106.00	0	0.00	103.50	1	8,586	0.01%
2022/09/02	1	106.50	7	105.57	105.50	-6	8,634	-0.07%
2022/08/30	1	109.00	0	0.00	107.50	1	8,780	0.01%
2022/08/29	2	107.50	0	0.00	108.00	2	8,954	0.02%
2022/08/26	0	0.00	2.5	111.90	113.00	-2.5	8,986	-0.03%
2022/08/19	2	117.00	2.2	118.73	117.00	-0.2	9,415	0.00%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/15	0.5	119.50	1	119.50	119.50	-0.5	10,651	0.00%
2022/08/12	2.2	117.27	2	114.00	117.50	0.2	10,695	0.00%
2022/08/11	2	113.75	1	114.00	114.50	1	10,707	0.01%
2022/08/10	4	112.50	2	112.00	112.50	2	10,693	0.02%
2022/08/08	0	116.50	0	0.00	118.00	0	10,169	0.00%
2022/08/05	4	111.00	2	112.00	112.50	2	10,008	0.02%
2022/08/04	0	0.00	1	110.50	113.00	-1	9,857	-0.01%
2022/08/03	2	113.75	1	115.00	115.00	1	9,804	0.01%
2022/08/02	0	0.00	23	113.35	115.00	-23	9,884	-0.23%
2022/08/01	3	116.33	0	0.00	115.50	3	9,904	0.03%
2022/07/29	6	118.00	14	117.93	118.00	-8	9,828	-0.08%
2022/07/28	2	116.00	1	113.00	117.00	1	9,825	0.01%
2022/07/27	2	114.75	1	114.50	116.00	1	9,627	0.01%
2022/07/26	4	112.25	7	113.29	114.00	-3	9,545	-0.03%
2022/07/25	8	107.75	3	106.33	112.50	5	9,366	0.05%
2022/07/22	1	104.50	7	104.64	104.50	-6	9,081	-0.07%
2022/07/21	1	104.00	3	105.00	105.50	-2	9,142	-0.02%
2022/07/20	6	105.42	2.1	105.74	105.00	3.9	9,118	0.04%
2022/07/19	4	104.88	5	105.80	105.00	-1	9,191	-0.01%
2022/07/18	6	102.92	7	101.64	104.00	-1	9,222	-0.01%
2022/07/15	10	100.57	10	101.75	101.00	0	9,329	0.00%
2022/07/14	9	99.04	12	99.27	101.00	-3	9,371	-0.03%
2022/07/13	20	99.03	13	98.81	96.80	7	9,530	0.07%
2022/07/12	2	97.10	2	96.30	96.00	0	9,385	0.00%
2022/07/11	0	0.00	9	97.40	98.40	-9	9,361	-0.10%
2022/07/08	1	94.00	1	96.10	96.10	0	9,174	0.00%
2022/07/07	2	84.55	9	81.60	87.40	-7	9,072	-0.08%
2022/07/06	10	84.64	12	83.17	82.60	-2	8,964	-0.02%
2022/07/05	14	86.26	12	86.58	87.20	2	9,052	0.02%
2022/07/04	11	86.11	10	86.64	85.30	1	9,143	0.01%
2022/07/01	12	90.18	19	91.03	86.90	-7	9,169	-0.08%
2022/06/30	0	0.00	2	94.25	93.10	-2	9,079	-0.02%
2022/06/29	6	96.53	7	96.90	97.10	-1	9,182	-0.01%
2022/06/28	13	99.76	9	98.50	98.60	4	9,461	0.04%
2022/06/27	7	99.43	6	100.92	99.90	1	10,427	0.01%
2022/06/24	11	94.63	6	95.10	95.40	5	10,640	0.05%
2022/06/23	10	94.14	15	94.32	93.90	-5	10,989	-0.05%
2022/06/22	21	95.20	16	94.77	92.60	5	11,371	0.04%
2022/06/21	5	95.92	6	97.08	98.10	-1	11,436	-0.01%
2022/06/20	6	100.42	16	99.52	98.00	-10	11,817	-0.08%
2022/06/17	7.1	103.35	7	104.43	103.00	0.1	12,397	0.00%
2022/06/16	3	108.33	2	109.00	103.50	1	12,956	0.01%
2022/06/15	7	107.29	5	106.10	106.00	2	13,337	0.01%
2022/06/14	17	105.41	4	105.88	108.00	13	13,563	0.10%
2022/06/13	1.1	102.67	1	103.50	106.00	0.1	13,810	0.00%
2022/06/10	1	104.00	2	104.75	105.00	-1	14,157	-0.01%
2022/06/09	3	105.83	8.2	104.63	105.00	-5.2	14,408	-0.04%
2022/06/08	1.1	107.98	1	107.50	107.50	0.1	14,810	0.00%
2022/06/07	6	107.58	6.7	107.50	108.00	-0.7	15,523	0.00%
2022/06/06	1	111.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	2	112.50	1	114.00	112.00	1	16,055	0.01%
2022/06/01	1	113.00	1	113.50	112.50	0	16,225	0.00%
2022/05/31	4	112.25	0	0.00	113.00	4	16,439	0.02%
2022/05/30	4	113.88	3.1	114.81	114.50	0.9	16,554	0.01%
2022/05/27	6.1	116.15	23	115.80	113.50	-17	16,680	-0.10%
2022/05/26	4	118.13	6	119.33	117.00	-2	16,551	-0.01%
2022/05/25	14	115.71	10	115.40	118.00	4	16,330	0.02%
2022/05/24	32.1	114.14	24	113.81	109.00	8.1	16,110	0.05%
2022/05/23	0	0.00	3.1	111.84	112.00	-3.1	16,307	-0.02%
2022/05/20	9	110.78	9	111.78	109.50	0	16,605	0.00%
2022/05/19	1.1	110.00	2	109.75	111.00	-0.9	16,725	-0.01%
2022/05/18	0	0.00	0.2	109.00	109.00	-0.2	17,036	0.00%
2022/05/17	1	105.00	1	106.00	105.00	0	17,376	0.00%
2022/05/16	1	106.50	1	107.50	104.50	0	17,465	0.00%
2022/05/13	1	103.50	1	104.50	105.00	0	17,601	0.00%
2022/05/12	4	102.88	7	102.57	102.00	-3	17,747	-0.02%
2022/05/09	2	102.00	0	0.00	101.00	2	18,376	0.01%
2022/05/06	2	105.00	2	105.50	105.50	0	18,654	0.00%
2022/05/05	0.2	108.00	0	0.00	108.00	0.2	18,938	0.00%
2022/05/03	22	105.55	4	105.99	106.00	18	19,277	0.09%
2022/04/29	3	106.67	2	105.00	104.50	1	19,729	0.01%
2022/04/28	5	103.20	5	103.80	103.50	0	20,507	0.00%
2022/04/27	2	102.25	1	101.00	104.00	1	21,072	0.00%
2022/04/26	2	107.50	2	104.25	103.00	0	21,428	0.00%
2022/04/25	20	105.25	24	104.94	105.00	-4	21,669	-0.02%
2022/04/22	3	109.17	2	107.50	107.00	1	21,647	0.00%
2022/04/21	15	112.27	16	111.81	113.50	-1	21,616	0.00%
2022/04/20	0	107.83	0	0.00	107.50	0	21,379	0.00%
2022/04/19	17	108.21	17	107.44	106.00	0	21,257	0.00%
2022/04/18	6	104.92	3	103.50	103.50	3	20,999	0.01%
2022/04/15	13	105.62	13	105.19	104.50	0	20,972	0.00%
2022/04/14	4	106.63	4	107.38	108.00	0	20,931	0.00%
2022/04/13	3	106.50	1	105.50	105.50	2	20,946	0.01%
2022/04/12	10	107.10	8	105.50	105.50	2	20,977	0.01%
2022/04/11	10.1	107.54	8	106.50	106.50	2.1	20,947	0.01%
2022/04/08	2	112.25	1	110.50	112.00	1	20,789	0.00%
2022/04/07	1	114.50	7.1	112.18	111.00	-6.1	20,651	-0.03%
2022/04/06	11.1	114.17	11	113.45	113.00	0.1	20,526	0.00%
2022/04/01	3.2	113.81	1	114.50	114.50	2.2	20,440	0.01%
2022/03/31	7.3	118.23	9	119.22	116.50	-1.7	20,269	-0.01%
2022/03/30	26.1	121.59	19	121.45	117.00	7.1	19,995	0.04%
2022/03/29	12	118.92	13	118.62	116.50	-1	19,004	-0.01%
2022/03/28	12	117.25	14	118.00	119.00	-2	18,706	-0.01%
2022/03/25	9	112.61	9.1	113.24	117.00	-0.1	18,350	0.00%
2022/03/24	7.1	112.50	5.1	113.19	111.50	2	17,934	0.01%
2022/03/23	25	117.90	15	116.00	115.00	10	17,788	0.06%
2022/03/22	20.1	115.28	25	116.64	118.00	-5	17,269	-0.03%
2022/03/21	15	110.40	11	111.18	112.50	4	16,587	0.02%
2022/03/18	12	106.67	8	107.81	110.00	4	15,987	0.03%
2022/03/17	6	106.33	4	106.75	106.50	2	15,551	0.01%
2022/03/16	4	105.75	5	106.20	106.00	-1	15,400	-0.01%
2022/03/15	6	111.50	9	112.06	106.00	-3	15,788	-0.02%
2022/03/14	3	122.00	6	118.00	117.00	-3	15,461	-0.02%
2022/03/11	7	121.36	8	121.56	122.50	-1	15,218	-0.01%
2022/03/10	10	121.40	7	120.50	119.50	3	14,819	0.02%
2022/03/09	6	112.08	1	116.00	116.00	5	14,134	0.04%
2022/03/08	4	107.00	3	107.17	105.50	1	13,742	0.01%
2022/03/07	0	0.00	7	104.50	105.50	-7	13,508	-0.05%
2022/03/04	4	112.75	6	114.58	113.00	-2	13,440	-0.01%
2022/03/03	0	0.00	7	112.79	112.00	-7	13,288	-0.05%
2022/03/02	1	112.50	2	110.50	108.50	-1	13,178	-0.01%
2022/03/01	4	111.38	5	111.30	111.00	-1	13,077	-0.01%
2022/02/25	4	112.00	1	111.00	110.00	3	13,177	0.02%
2022/02/24	3	113.17	3	113.50	113.00	0	13,279	0.00%
2022/02/23	9	114.61	7	115.14	114.50	2	13,465	0.01%
2022/02/22	3	110.00	0.1	112.00	110.00	2.9	13,330	0.02%
2022/02/21	5.1	111.67	1	112.00	110.00	4.1	13,121	0.03%
2022/02/18	13	110.65	3	111.50	114.00	10	12,934	0.08%
2022/02/17	4	109.00	7	109.36	112.50	-3	12,625	-0.02%
2022/02/16	4	103.25	3	103.33	103.00	1	12,365	0.01%
2022/02/15	10	106.00	12	103.50	103.00	-2	12,811	-0.02%
2022/02/11	11	107.05	7	106.71	106.00	4	13,289	0.03%
2022/02/10	20	103.75	26	104.56	104.00	-6	13,683	-0.04%
2022/02/09	25	103.14	26	104.13	106.00	-1	13,551	-0.01%
2022/02/08	8	97.95	9	99.10	101.50	-1	13,291	-0.01%
2022/02/07	31	93.38	25	95.34	95.40	6	12,990	0.05%
2022/01/26	12	92.02	12.1	91.97	92.80	-0.1	12,748	0.00%
2022/01/25	5	94.76	4	93.25	92.30	1	12,853	0.01%
2022/01/24	10	97.57	15	96.38	95.00	-5	12,721	-0.04%
2022/01/21	13	99.58	18	99.51	99.20	-5	12,384	-0.04%
2022/01/20	35	96.65	32.7	95.85	98.00	2.3	11,863	0.02%
2022/01/19	9.4	93.86	54	93.33	95.70	-44.6	11,540	-0.39%
2022/01/18	14	90.73	10	91.39	91.20	4	11,474	0.03%
2022/01/17	2.3	88.60	8	88.96	89.20	-5.7	11,991	-0.05%
2022/01/14	2	82.80	4	82.35	83.90	-2	13,041	-0.02%
2022/01/10	0	0.00	1	87.30	87.40	-1	13,273	-0.01%
2022/01/07	2	86.35	0	0.00	86.30	2	13,285	0.02%
2022/01/06	5	88.20	0	0.00	89.50	5	13,263	0.04%
2022/01/05	2	89.95	4	89.88	90.20	-2	13,306	-0.02%
2022/01/04	10	90.55	6	88.87	88.80	4	13,290	0.03%
2022/01/03	2	90.20	0.2	89.99	89.00	1.8	13,260	0.01%
2021/12/29	1.1	88.89	2	87.60	88.70	-0.9	13,371	-0.01%
2021/12/28	0	0.00	6	88.28	87.70	-6	13,504	-0.04%
2021/12/24	0	0.00	1	88.00	87.70	-1	13,957	-0.01%
2021/12/23	0	0.00	1	87.30	87.00	-1	14,098	-0.01%
2021/12/22	4	86.73	2	86.75	87.10	2	14,289	0.01%
2021/12/21	2	85.65	0	0.00	86.00	2	14,801	0.01%
2021/12/20	1	85.50	0	0.00	85.10	1	15,089	0.01%
2021/12/17	0	87.15	0	0.00	86.90	0	15,701	0.00%
2021/12/16	6	88.00	8	88.79	89.20	-2	16,278	-0.01%
2021/12/15	3	86.93	1	87.00	86.70	2	16,645	0.01%
2021/12/14	0	86.80	1	86.70	87.00	-1	16,959	-0.01%
2021/12/13	2	87.95	0	0.00	89.10	2	17,018	0.01%
2021/12/10	10	88.02	5	88.54	87.80	5	16,987	0.03%
2021/12/09	14	93.19	18	91.95	88.70	-4	16,870	-0.02%
2021/12/08	0	0.00	8	88.00	89.30	-8	16,151	-0.05%
2021/12/07	2	88.25	14	88.00	87.60	-12	16,191	-0.07%
2021/12/06	0	0.00	0	88.50	89.20	0	16,177	0.00%
2021/12/03	0	0.00	6	88.37	87.70	-6	16,217	-0.04%
2021/12/02	4	87.22	2	86.95	86.00	2	16,447	0.01%
2021/12/01	2	88.40	0	0.00	88.50	2	16,551	0.01%
2021/11/30	1	88.20	0	0.00	88.40	1	16,673	0.01%
2021/11/29	9	85.13	3	86.47	86.50	6	16,724	0.04%
2021/11/26	3	84.97	1.4	84.76	85.40	1.6	16,819	0.01%
2021/11/25	10.4	85.95	1.4	85.69	85.80	9	16,717	0.05%
2021/11/24	10	88.27	6	87.53	87.30	4	16,584	0.02%
2021/11/23	12	89.45	8	89.68	89.50	4	16,358	0.02%
2021/11/22	15	89.02	10	87.88	88.40	5	15,994	0.03%
2021/11/19	5.4	87.21	7	88.33	87.60	-1.6	15,509	-0.01%
2021/11/18	14.2	84.11	1	84.30	83.50	13.2	15,085	0.09%
2021/11/17	1	82.40	3	82.50	82.50	-2	14,939	-0.01%
2021/11/16	1	81.30	1	81.90	82.00	0	14,907	0.00%
2021/11/15	1	80.80	6.1	81.16	81.20	-5.1	14,880	-0.03%
2021/11/12	15	82.65	16	82.33	81.50	-1	14,743	-0.01%
2021/11/11	19	90.21	19	89.25	89.40	0	14,245	0.00%
2021/11/10	2	87.41	7.2	87.47	88.40	-5.2	14,017	-0.04%
2021/11/09	13	85.54	13	85.88	87.50	0	13,647	0.00%
2021/11/05	1	79.20	1	79.50	80.90	0	13,030	0.00%
2021/11/04	0	0.00	2	80.40	80.10	-2	13,254	-0.02%
2021/11/03	2	80.90	0	0.00	81.30	2	13,560	0.01%
2021/11/02	19	83.93	23	80.99	80.20	-4	13,624	-0.03%
2021/11/01	7	83.10	8	82.38	82.20	-1	13,410	-0.01%
2021/10/29	10	82.51	7.5	82.03	82.90	2.5	13,341	0.02%
2021/10/28	11	83.13	10	81.71	81.00	1	13,297	0.01%
2021/10/27	22	80.20	2	79.80	82.10	20	13,022	0.15%
2021/10/26	17	81.50	21	82.34	82.10	-4	12,753	-0.03%
2021/10/25	38	84.76	28	84.15	84.30	10	12,388	0.08%
2021/10/22	22	82.33	76	83.59	85.00	-54	11,636	-0.46%
2021/10/21	22	78.04	1	77.40	77.30	21	10,514	0.20%
2021/10/18	0	0.00	1	72.90	73.10	-1	10,344	-0.01%
2021/10/14	1	72.00	0	0.00	71.40	1	10,632	0.01%
2021/10/13	0	0.00	3	71.63	71.80	-3	10,700	-0.03%
2021/10/12	3	73.23	1	74.30	73.00	2	10,765	0.02%
2021/10/08	3	75.77	3	76.03	75.90	0	10,816	0.00%
2021/10/07	2	76.50	0	0.00	76.50	2	10,886	0.02%
2021/10/06	7	75.66	7	75.77	73.80	0	11,078	0.00%
2021/10/05	1	73.60	6	74.97	75.60	-5	11,232	-0.04%
2021/10/04	2	74.30	1	74.00	73.60	1	11,267	0.01%
2021/10/01	1	77.00	3	74.70	73.60	-2	11,609	-0.02%
2021/09/30	5	78.66	6	79.05	79.20	-1	11,868	-0.01%
2021/09/29	13	79.81	1	78.80	79.00	12	11,895	0.10%
2021/09/28	31	80.81	9	81.60	79.80	22	11,976	0.18%
2021/09/27	7.2	84.86	9	84.04	84.30	-1.8	11,730	-0.02%
2021/09/24	13	84.10	22	83.73	83.70	-9	11,591	-0.08%
2021/09/23	20	81.80	48	81.29	83.30	-28	11,156	-0.25%
2021/09/22	16	78.91	17	79.41	79.80	-1	10,860	-0.01%
2021/09/17	13	78.12	11.1	78.13	78.80	1.9	10,794	0.02%
2021/09/16	2.1	75.72	1	76.00	76.30	1.1	10,785	0.01%
2021/09/15	0	0.00	4	73.00	73.90	-4	11,133	-0.04%
2021/09/14	1	74.90	0	0.00	74.70	1	11,581	0.01%
2021/09/13	0	0.00	1	74.70	74.30	-1	12,616	-0.01%
2021/09/10	6	75.63	2	75.05	75.30	4	13,771	0.03%
2021/09/07	0	0.00	10.1	76.27	76.60	-10.1	14,388	-0.07%
2021/09/06	8.1	76.20	4	76.35	76.40	4.1	14,153	0.03%
2021/09/03	7	76.10	8	75.75	75.30	-1	14,045	-0.01%
2021/09/02	3	74.53	25	75.06	74.90	-22	14,085	-0.16%
2021/09/01	4	72.50	2	72.80	73.10	2	14,587	0.01%
2021/08/31	0.3	69.50	1	69.90	69.50	-0.7	15,460	0.00%
2021/08/30	1	68.70	0	0.00	69.70	1	15,755	0.01%
2021/08/26	3	69.60	0	0.00	69.80	3	15,894	0.02%
2021/08/25	0	0.00	1	70.70	70.50	-1	16,004	-0.01%
2021/08/24	2.4	69.77	0	0.00	69.80	2.4	16,100	0.01%
2021/08/23	2	72.20	0	0.00	72.40	2	16,291	0.01%
2021/08/19	2	70.00	0	0.00	69.80	2	16,604	0.01%
2021/08/18	0	0.00	1	68.60	70.70	-1	16,603	-0.01%
2021/08/16	1	68.00	1	69.10	69.50	0	16,721	0.00%
2021/08/12	1	73.50	1	72.10	72.50	0	16,647	0.00%
2021/08/11	1	73.00	2	72.20	72.30	-1	16,658	-0.01%
2021/08/10	10	74.00	0	0.00	73.00	10	16,637	0.06%
2021/08/09	3	78.30	4	77.85	76.80	-1	16,444	-0.01%
2021/08/06	3	77.50	21	78.16	79.40	-18	16,208	-0.11%
2021/08/05	6	76.40	0	0.00	76.80	6	16,215	0.04%
2021/08/04	1	78.80	1.1	78.52	77.80	-0.1	16,376	0.00%
2021/08/03	7	75.93	2	77.70	77.70	5	16,493	0.03%
2021/08/02	7	74.40	1	75.00	75.00	6	16,477	0.04%
2021/07/30	0	0.00	2	75.20	75.20	-2	16,684	-0.01%
2021/07/29	3	74.87	3	74.30	74.90	0	16,839	0.00%
2021/07/28	2	73.40	3	71.73	74.80	-1	17,040	-0.01%
2021/07/27	1	75.00	0	0.00	75.10	1	17,077	0.01%
2021/07/26	2	76.10	0	0.00	75.60	2	17,193	0.01%
2021/07/23	1	74.50	2	74.60	74.80	-1	17,292	-0.01%
2021/07/21	4	75.40	3	76.67	74.60	1	17,580	0.01%
2021/07/20	12	74.48	5	74.78	75.30	7	17,663	0.04%
2021/07/19	1.1	77.98	1	77.70	77.70	0.1	17,492	0.00%
2021/07/16	1	78.80	2	79.40	79.30	-1	17,445	-0.01%
2021/07/15	11	79.22	2	79.00	79.10	9	17,289	0.05%
2021/07/14	2	80.05	7	80.14	80.50	-5	17,237	-0.03%
2021/07/13	20	80.50	25	80.10	79.80	-5	17,153	-0.03%
2021/07/12	3	78.70	19	78.66	79.00	-16	16,887	-0.09%
2021/07/09	7	81.00	8	80.28	80.40	-1	16,634	-0.01%
2021/07/08	26	83.26	11	83.15	82.70	15	16,545	0.09%
2021/07/07	17	81.18	33	81.04	82.10	-16	16,131	-0.10%
2021/07/06	22	78.30	0	78.10	77.60	22	15,659	0.14%
2021/07/05	4	79.75	18	79.85	79.00	-14	15,786	-0.09%
2021/07/02	15	78.39	17	78.26	78.70	-2	15,915	-0.01%
2021/07/01	6	80.55	6	80.57	79.50	0	15,787	0.00%
2021/06/30	15	80.16	2	80.30	80.70	13	15,668	0.08%
2021/06/29	2	81.00	2	82.00	81.00	0	15,594	0.00%
2021/06/28	20	81.67	15	80.97	81.10	5	15,419	0.03%
2021/06/25	3	82.20	5	79.96	80.70	-2	15,092	-0.01%
2021/06/24	34	84.46	38	82.87	82.30	-4	14,843	-0.03%
2021/06/23	12	82.18	19	81.87	82.00	-7	14,480	-0.05%
2021/06/22	43	83.91	36	83.13	82.00	7	14,077	0.05%
2021/06/21	92	78.40	173	78.75	82.00	-81	13,136	-0.62%	大賣/
2021/06/18	14	75.18	15	74.78	77.20	-1	12,122	-0.01%
2021/06/17	17	69.06	0	0.00	70.70	17	11,358	0.15%
2021/06/16	3	69.97	5	70.76	69.90	-2	11,289	-0.02%
2021/06/15	3	70.00	0	0.00	70.90	3	11,253	0.03%
2021/06/11	76	71.98	22	71.81	70.30	54	11,191	0.48%
2021/06/10	48	70.58	59	71.62	71.60	-11	11,122	-0.10%
2021/06/09	59	72.33	2	71.80	71.10	57	10,849	0.53%
2021/06/08	14	75.04	30.3	75.51	75.20	-16.3	10,195	-0.16%
2021/06/07	21	72.87	8	73.99	72.00	13	9,144	0.14%
2021/06/03	1	72.60	4	72.35	72.70	-3	8,864	-0.03%
2021/06/02	0	0.00	0.3	72.20	71.60	-0.3	8,812	0.00%
2021/06/01	1	72.00	1	72.30	72.40	0	8,693	0.00%
2021/05/31	3.5	72.51	11	73.03	73.40	-7.5	8,592	-0.09%
2021/05/28	2	71.20	1.2	71.53	71.60	0.8	8,360	0.01%
2021/05/27	3	69.13	5	70.36	70.30	-2	8,232	-0.02%
2021/05/25	4	67.60	4	68.00	68.00	0	8,104	0.00%
2021/05/24	1	64.90	3	65.33	66.70	-2	7,970	-0.03%
2021/05/19	2	60.85	2	61.70	62.20	0	7,825	0.00%
2021/05/18	4	60.83	0	0.00	61.70	4	7,774	0.05%
2021/05/14	0	0.00	10	59.66	60.30	-10	7,623	-0.13%
2021/05/13	0	0.00	1	59.60	58.30	-1	7,523	-0.01%
2021/05/12	2	57.85	1	57.80	57.60	1	7,390	0.01%
2021/05/11	1	67.00	4	63.10	63.80	-3	7,200	-0.04%
2021/05/10	5.2	68.88	0	0.00	69.20	5.2	7,016	0.07%
2021/05/07	4	70.73	4	69.40	69.90	0	6,945	0.00%
2021/05/06	7	69.94	3	68.60	69.30	4	6,817	0.06%
2021/05/05	1	67.30	6	70.00	69.20	-5	6,649	-0.08%
2021/05/04	7	66.86	14	66.30	67.60	-7	6,458	-0.11%
2021/05/03	8	71.00	7	70.04	68.10	1	6,366	0.02%
2021/04/29	10	71.31	3	71.13	71.20	7	6,258	0.11%
2021/04/28	7	71.23	10	71.00	71.70	-3	6,246	-0.05%
2021/04/27	9	71.08	16	70.71	70.50	-7	6,318	-0.11%
2021/04/26	3	69.33	3	69.73	69.60	0	6,166	0.00%
2021/04/23	1	66.30	1	66.60	66.60	0	6,249	0.00%
2021/04/22	12	68.34	6	68.67	66.60	6	6,534	0.09%
2021/04/20	3	69.73	0	0.00	69.90	3	7,608	0.04%
2021/04/19	6	68.80	7	68.80	69.20	-1	7,852	-0.01%
2021/04/16	0	0.00	3	68.47	68.40	-3	7,881	-0.04%
2021/04/15	2	68.05	0	0.00	68.30	2	8,132	0.02%
2021/04/14	5	68.26	0	0.00	67.80	5	8,175	0.06%
2021/04/13	1	70.00	10	70.50	69.10	-9	8,190	-0.11%
2021/04/12	5.5	69.47	1	69.30	68.70	4.5	8,233	0.05%
2021/04/09	23	70.48	1	70.10	69.50	22	8,411	0.26%
2021/04/08	30	71.95	21	72.57	72.40	9	8,130	0.11%
2021/04/07	1	68.10	3	68.70	68.90	-2	7,746	-0.03%
2021/04/06	0	0.00	1	67.30	67.70	-1	7,634	-0.01%
2021/04/01	10	68.19	7	67.59	67.40	3	7,628	0.04%
2021/03/30	1	66.50	2	67.00	66.70	-1	7,394	-0.01%
2021/03/29	5	67.10	4	66.70	66.50	1	7,363	0.01%
2021/03/25	0	0.00	5	66.90	67.20	-5	7,256	-0.07%
2021/03/24	3	67.20	1	67.50	66.20	2	7,234	0.03%
2021/03/23	2	67.25	2	67.40	67.80	0	7,203	0.00%
2021/03/22	3	65.63	0	0.00	65.50	3	7,134	0.04%
2021/03/18	2	64.60	0	0.00	65.20	2	7,232	0.03%
2021/03/17	0	0.00	1	64.60	64.40	-1	7,289	-0.01%
2021/03/16	1	63.70	0	0.00	63.80	1	7,470	0.01%
2021/03/15	2	63.95	0	0.00	63.60	2	7,609	0.03%
2021/03/12	1	63.90	0	0.00	64.20	1	7,722	0.01%
2021/03/11	3	62.43	0	0.00	63.00	3	7,805	0.04%
2021/03/09	2	62.55	1	61.70	61.40	1	7,927	0.01%
2021/03/08	1	63.30	0	0.00	63.20	1	8,023	0.01%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/02/26	1	66.60	0	0.00	66.40	1	8,549	0.01%
2021/02/23	0	0.00	2	67.70	68.20	-2	9,257	-0.02%
2021/02/22	0	0.00	2	67.90	68.70	-2	9,584	-0.02%
2021/02/19	0	0.00	7	68.10	68.30	-7	9,872	-0.07%
2021/02/18	0	0.00	1	67.50	67.60	-1	10,254	-0.01%
2021/02/17	3	66.70	0	0.00	66.90	3	10,855	0.03%
2021/02/04	4	65.05	0	0.00	64.30	4	12,974	0.03%
2021/02/03	2	65.75	0	0.00	65.40	2	13,374	0.01%
2021/02/02	2	65.80	0	0.00	65.90	2	13,777	0.01%
2021/02/01	1	64.90	0	0.00	65.20	1	14,253	0.01%
2021/01/29	1	66.20	1	66.80	65.90	0	14,457	0.00%
2021/01/28	1	67.20	1.5	66.33	66.10	-0.5	14,525	0.00%
2021/01/21	9	71.06	1	70.70	69.30	8	14,671	0.05%
2021/01/20	1	69.60	8	72.18	68.20	-7	14,673	-0.05%
2021/01/19	0	0.00	6	73.37	72.90	-6	14,604	-0.04%
2021/01/18	5	74.30	3	75.40	73.50	2	14,768	0.01%
2021/01/15	11	74.85	24	74.17	74.70	-13	14,622	-0.09%
2021/01/14	23.5	73.94	26	75.02	75.50	-2.5	14,387	-0.02%
2021/01/13	2	70.35	11	70.96	71.00	-9	13,677	-0.07%
2021/01/12	1	68.70	7.1	68.30	68.10	-6.1	13,374	-0.05%
2021/01/11	1.1	66.71	10	66.60	67.00	-8.9	13,214	-0.07%
2021/01/08	3	67.50	204	66.89	67.90	-201	13,389	-1.50%	大賣/鉅額交易
2021/01/07	0	0.00	1	65.00	65.40	-1	13,648	-0.01%
2021/01/06	2	64.70	6	66.07	64.30	-4	14,153	-0.03%
2021/01/05	205	65.60	5	65.60	65.70	200	14,123	1.42%	大買/鉅額交易
2021/01/04	2	64.10	4	67.40	67.50	-2	14,245	-0.01%
2020/12/30	2	66.80	3	66.20	66.50	-1	14,273	-0.01%
2020/12/29	0	0.00	1	67.10	67.00	-1	14,523	-0.01%
2020/12/28	1	67.20	1	67.10	66.80	0	14,671	0.00%
2020/12/25	2	68.15	0	0.00	67.60	2	14,938	0.01%
2020/12/24	2	68.50	1	68.80	68.60	1	15,244	0.01%
2020/12/22	0	0.00	1	67.70	66.10	-1	16,127	-0.01%
2020/12/21	0	0.00	2	66.80	66.70	-2	16,746	-0.01%
2020/12/18	2	67.70	1	67.50	67.40	1	17,535	0.01%
2020/12/17	0	0.00	1	67.80	68.10	-1	17,866	-0.01%
2020/12/16	3	67.23	9	67.13	67.10	-6	18,054	-0.03%
2020/12/15	1	67.80	1	67.50	67.10	0	18,176	0.00%
2020/12/14	8	69.45	0	0.00	69.40	8	18,524	0.04%
2020/12/11	0	0.00	1	68.90	69.00	-1	18,674	-0.01%
2020/12/10	14	69.66	1	69.10	69.00	13	18,797	0.07%
2020/12/09	4	71.45	7	71.50	71.40	-3	18,740	-0.02%
2020/12/08	7	70.96	13	72.53	72.70	-6	18,731	-0.03%
2020/12/07	4	70.78	2	70.80	70.70	2	18,804	0.01%
2020/12/04	8	71.89	8	71.43	71.00	0	18,833	0.00%
2020/12/03	17	71.46	1	71.80	71.90	16	19,037	0.08%
2020/12/02	3	73.33	3	72.20	72.20	0	19,184	0.00%
2020/12/01	7	72.67	15	73.47	72.50	-8	19,539	-0.04%
2020/11/30	3	74.13	1	74.60	73.90	2	19,890	0.01%
2020/11/27	2	74.05	1	73.90	75.00	1	20,117	0.00%
2020/11/26	10	74.68	2	74.40	74.80	8	20,501	0.04%
2020/11/25	30	75.57	12	74.72	74.90	18	21,382	0.08%
2020/11/24	8	76.88	33	76.77	76.50	-25	21,732	-0.12%
2020/11/23	21	76.81	12	76.88	77.20	9	22,195	0.04%
2020/11/20	75	78.27	70	78.01	76.50	5	22,460	0.02%
2020/11/19	41	76.79	36	77.06	77.00	5	22,771	0.02%
2020/11/18	19	76.03	42	75.50	75.60	-23	23,466	-0.10%
2020/11/17	48	74.70	3	76.00	73.90	45	24,136	0.19%
2020/11/16	31	76.75	41	77.19	77.30	-10	25,310	-0.04%
2020/11/13	138	76.52	125	75.72	74.90	13	25,493	0.05%	大買/大賣/
2020/11/12	73	73.35	76	73.41	77.00	-3	24,786	-0.01%
2020/11/11	57	71.48	50	70.52	70.00	7	24,383	0.03%
2020/11/10	54	71.72	48	72.29	71.80	6	25,039	0.02%
2020/11/09	5	71.16	13	72.25	71.70	-8	25,864	-0.03%
2020/11/06	6	69.48	8	70.28	68.00	-2	26,161	-0.01%
2020/11/05	1	69.40	1	69.00	69.00	0	26,226	0.00%
2020/11/02	2	66.05	0	0.00	66.10	2	26,996	0.01%
2020/10/30	2	67.40	0	0.00	67.30	2	27,133	0.01%
2020/10/29	2	68.10	0	0.00	68.00	2	27,175	0.01%
2020/10/28	5	68.58	3	69.07	68.10	2	27,176	0.01%
2020/10/27	2	70.45	3	70.77	70.10	-1	27,215	0.00%
2020/10/26	46	71.78	47	71.66	70.70	-1	27,195	0.00%
2020/10/23	2	69.65	7	69.96	69.60	-5	27,086	-0.02%
2020/10/22	1	67.90	0	0.00	68.00	1	27,254	0.00%
2020/10/21	0	0.00	2	68.55	68.60	-2	27,374	-0.01%
2020/10/20	3	70.33	1	69.70	69.20	2	27,694	0.01%
2020/10/19	3	70.27	8	70.26	70.40	-5	28,158	-0.02%
2020/10/16	12	69.18	16	69.06	68.10	-4	28,794	-0.01%
2020/10/15	28	73.78	26	70.79	70.00	2	29,137	0.01%
2020/10/14	7	72.69	21	72.18	74.50	-14	28,840	-0.05%
2020/10/13	5	69.58	3	69.90	69.90	2	28,733	0.01%
2020/10/12	1	69.30	3	69.57	69.80	-2	29,228	-0.01%
2020/10/07	7	68.37	8	69.00	69.20	-1	30,206	0.00%
2020/10/06	2	67.90	3	68.67	68.40	-1	30,579	0.00%
2020/10/05	2	66.85	4	67.65	68.00	-2	31,163	-0.01%
2020/09/30	18	65.09	15	65.54	67.10	3	31,334	0.01%
2020/09/29	4	66.15	8	66.13	66.40	-4	31,472	-0.01%
2020/09/28	4	64.53	1	65.00	65.00	3	31,283	0.01%
2020/09/25	9	66.14	11	65.18	65.20	-2	31,030	-0.01%
2020/09/24	26	70.41	12	67.91	65.30	14	30,665	0.05%
2020/09/23	39	72.19	40	72.15	71.00	-1	30,315	0.00%
2020/09/22	19	69.65	18	68.66	68.70	1	29,766	0.00%
2020/09/21	11	68.86	22	69.20	68.40	-11	29,502	-0.04%
2020/09/18	11	69.26	1	69.30	67.30	10	29,308	0.03%
2020/09/17	15	68.61	13	68.84	67.60	2	29,221	0.01%
2020/09/16	13	66.21	13	66.66	66.40	0	28,932	0.00%
2020/09/15	12	66.24	6	66.00	65.30	6	28,897	0.02%
2020/09/14	0	0.00	3	64.23	64.60	-3	28,820	-0.01%
2020/09/11	1	63.80	1	63.10	62.50	0	28,735	0.00%
2020/09/10	8	65.90	8	64.50	64.10	0	28,654	0.00%
2020/09/09	5	64.40	1	64.60	64.20	4	28,507	0.01%
2020/09/08	3	64.13	0	0.00	65.00	3	28,407	0.01%
2020/09/07	2	67.45	2	66.45	66.20	0	28,177	0.00%
2020/09/04	20	68.19	41	69.02	68.10	-21	28,119	-0.07%
2020/09/03	35	68.32	10	69.01	67.10	25	27,748	0.09%
2020/09/02	2	68.45	2	66.80	67.80	0	27,642	0.00%
2020/09/01	7	67.24	1	67.80	67.20	6	27,412	0.02%
2020/08/31	28	69.04	63	68.37	70.20	-35	27,002	-0.13%
2020/08/28	42	65.55	7	64.46	64.60	35	26,195	0.13%
2020/08/27	2	68.80	19	68.79	67.40	-17	25,895	-0.07%
2020/08/26	24	67.79	16	68.70	67.70	8	25,662	0.03%
2020/08/25	14	67.18	43	66.92	68.50	-29	25,463	-0.11%
2020/08/24	108	65.36	83	65.88	64.70	25	24,705	0.10%	大買/
2020/08/21	68	62.13	88	62.45	63.80	-20	24,012	-0.08%
2020/08/20	85	60.10	94	60.42	58.50	-9	23,083	-0.04%
2020/08/19	50	59.06	66	60.61	62.90	-16	21,579	-0.07%
2020/08/18	30	56.70	6	57.42	57.20	24	20,906	0.11%
2020/08/17	10	57.64	10	57.61	56.50	0	20,757	0.00%
2020/08/14	72	55.82	78	55.72	56.60	-6	20,204	-0.03%
2020/08/13	7	53.67	23	55.33	55.60	-16	19,182	-0.08%
2020/08/12	2	48.18	5	49.20	50.60	-3	18,005	-0.02%
2020/08/11	0	0.00	2	45.35	46.05	-2	17,380	-0.01%
2020/08/10	11	50.04	13	49.38	47.20	-2	17,219	-0.01%
2020/08/07	8	47.03	1	47.25	47.05	7	16,564	0.04%
2020/08/06	7	46.55	6	46.50	46.55	1	16,500	0.01%
2020/08/05	2	46.68	2	46.48	47.30	0	16,438	0.00%
2020/08/04	1	45.40	1	45.25	45.30	0	16,386	0.00%
2020/08/03	2	45.88	0	0.00	45.85	2	16,611	0.01%
2020/07/31	6	47.04	2	47.05	47.20	4	16,589	0.02%
2020/07/30	1	46.25	0	0.00	46.25	1	16,571	0.01%
2020/07/29	1	47.15	9	46.83	46.20	-8	16,763	-0.05%
2020/07/28	0	0.00	5	47.31	46.00	-5	16,880	-0.03%
2020/07/27	2	48.25	2	47.50	47.95	0	16,831	0.00%
2020/07/24	3	49.45	11	49.60	48.55	-8	16,843	-0.05%
2020/07/23	4	52.08	7	51.29	50.90	-3	16,970	-0.02%
2020/07/22	22	50.29	41	50.90	52.30	-19	16,677	-0.11%
2020/07/21	33	48.66	38	48.95	48.30	-5	16,103	-0.03%
2020/07/20	1	46.95	2	46.33	46.90	-1	15,716	-0.01%
2020/07/17	4	46.88	7	46.75	46.45	-3	15,672	-0.02%
2020/07/16	5	46.37	22	46.90	47.45	-17	15,488	-0.11%
2020/07/15	18	46.29	63	47.01	45.20	-45	15,185	-0.30%
2020/07/14	22	45.02	14	44.83	45.00	8	14,389	0.06%
2020/07/13	30	44.08	15	43.28	45.40	15	14,459	0.10%
2020/07/10	34	43.82	13	43.75	42.00	21	14,131	0.15%
2020/07/09	6	42.74	4	42.85	43.15	2	13,294	0.02%
2020/07/08	9	42.38	6	41.94	42.60	3	12,977	0.02%
2020/07/07	4	40.86	0	0.00	40.60	4	12,567	0.03%
2020/07/03	6	41.05	1	41.35	40.85	5	12,477	0.04%
2020/07/02	17	42.74	17	41.90	41.85	0	12,472	0.00%
2020/07/01	0	0.00	5	42.78	42.45	-5	12,266	-0.04%
2020/06/30	12	41.35	8	41.60	41.75	4	12,036	0.03%
2020/06/24	1	41.00	0	0.00	40.95	1	11,969	0.01%
2020/06/23	0	0.00	3	41.65	41.25	-3	11,948	-0.03%
2020/06/22	2	41.65	1	41.70	41.25	1	11,901	0.01%
2020/06/19	5	41.88	4	41.63	41.35	1	11,909	0.01%
2020/06/18	1	41.50	1	41.35	41.40	0	11,970	0.00%
2020/06/17	5	40.90	0	0.00	40.95	5	12,031	0.04%
2020/06/15	0	0.00	1	40.10	39.40	-1	12,332	-0.01%
2020/06/10	0	0.00	2	41.20	41.70	-2	12,541	-0.02%
2020/06/09	4	41.98	3	41.92	41.00	1	12,650	0.01%
2020/06/08	2	41.10	0	0.00	40.85	2	12,472	0.02%
2020/06/05	0	0.00	3	40.70	40.90	-3	12,897	-0.02%
2020/06/04	4	41.18	20	41.38	40.85	-16	13,067	-0.12%
2020/06/03	2	41.60	15	42.07	42.10	-13	13,037	-0.10%
2020/06/02	18	41.49	12	41.69	41.70	6	12,930	0.05%
2020/06/01	13	40.31	1	40.25	40.55	12	12,683	0.09%
2020/05/28	5	38.74	7	39.11	38.60	-2	12,399	-0.02%
2020/05/27	1	37.75	0	0.00	37.60	1	12,113	0.01%
2020/05/26	0	0.00	2	38.15	37.90	-2	12,229	-0.02%
2020/05/25	2	36.65	0	0.00	37.55	2	12,468	0.02%
2020/05/22	1	38.05	0	0.00	37.35	1	12,402	0.01%
2020/05/21	3	38.60	4	39.20	39.50	-1	12,280	-0.01%
2020/05/20	10	37.30	10	37.00	37.80	0	12,207	0.00%
2020/05/19	1	37.30	0	0.00	37.20	1	12,193	0.01%
2020/05/18	12	36.97	0	0.00	36.95	12	12,157	0.10%
2020/05/14	1	40.20	0	0.00	39.15	1	11,890	0.01%
2020/05/11	1	40.55	5	41.00	40.85	-4	12,049	-0.03%
2020/05/08	4	41.03	3	41.43	40.70	1	11,921	0.01%
2020/05/07	4	41.55	0	0.00	41.95	4	11,597	0.03%
2020/05/06	0	0.00	2	41.90	41.50	-2	11,546	-0.02%
2020/05/05	3	42.42	1	42.20	42.00	2	11,485	0.02%
2020/05/04	2	41.88	21	41.34	41.80	-19	11,259	-0.17%
2020/04/30	12	40.79	11	40.49	40.80	1	11,025	0.01%
2020/04/29	3	40.33	7	40.25	40.30	-4	10,904	-0.04%
2020/04/28	3	39.72	4	40.03	39.75	-1	10,784	-0.01%
2020/04/27	5	38.35	27	38.59	38.65	-22	10,366	-0.21%
2020/04/24	26	37.35	5	37.33	37.30	21	10,092	0.21%
2020/04/23	3	36.98	3	36.68	36.60	0	9,900	0.00%
2020/04/22	15	35.81	24	36.45	36.95	-9	9,717	-0.09%
2020/04/21	3	36.70	13	37.17	35.70	-10	9,526	-0.10%
2020/04/20	10	36.55	26	36.94	37.50	-16	9,273	-0.17%
2020/04/17	4	35.93	7	35.98	35.25	-3	9,003	-0.03%
2020/04/16	10	35.50	2	35.03	35.10	8	8,806	0.09%
2020/04/15	20	33.03	20	33.48	33.75	0	8,357	0.00%
2020/04/10	1	32.00	1	32.30	32.15	0	8,352	0.00%
2020/04/09	2	32.30	1	31.95	31.75	1	8,484	0.01%
2020/04/08	3	32.23	4	32.46	32.50	-1	8,949	-0.01%
2020/04/07	3	32.95	0	0.00	32.80	3	8,900	0.03%
2020/04/06	3	30.80	5	30.88	31.30	-2	8,739	-0.02%
2020/04/01	1	30.25	0	0.00	30.25	1	8,689	0.01%
2020/03/31	5	30.59	5	30.00	30.15	0	8,806	0.00%
2020/03/30	1	29.50	3	29.57	29.95	-2	8,808	-0.02%
2020/03/27	2	29.68	0	0.00	29.00	2	8,801	0.02%
2020/03/26	1	29.65	3	29.37	30.10	-2	8,744	-0.02%
2020/03/25	0	0.00	9	29.83	29.55	-9	8,716	-0.10%
2020/03/24	10	29.51	1	29.60	29.10	9	8,576	0.10%
2020/03/23	6	28.10	7	28.39	28.55	-1	8,410	-0.01%
2020/03/20	2	27.55	2	27.75	28.40	0	8,459	0.00%
2020/03/19	8	25.93	12	26.84	25.85	-4	8,513	-0.05%
2020/03/18	0	0.00	1	27.60	27.50	-1	8,237	-0.01%
2020/03/17	2	28.25	1	27.75	27.00	1	8,057	0.01%
2020/03/13	0	0.00	3	29.47	30.20	-3	7,705	-0.04%
2020/03/12	2	32.88	5	32.58	32.20	-3	7,463	-0.04%
2020/03/11	14	35.98	9	35.19	34.50	5	7,255	0.07%
2020/03/10	36	33.19	37	32.64	35.15	-1	6,764	-0.01%
2020/03/09	48	34.32	48	33.54	32.45	0	6,540	0.00%
2020/03/06	4	34.19	2	33.88	34.45	2	6,403	0.03%
2020/03/05	4	33.89	8	34.05	34.10	-4	6,383	-0.06%
2020/03/04	0	0.00	1	32.90	32.95	-1	6,317	-0.02%
2020/03/03	0	0.00	1	33.00	33.00	-1	6,295	-0.02%
2020/02/27	6	33.75	5	33.80	33.00	1	6,202	0.02%
2020/02/26	6	34.15	5	34.45	34.80	1	6,050	0.02%
2020/02/24	2	32.93	1	33.00	33.00	1	5,674	0.02%
2020/02/21	1	34.20	0	0.00	33.80	1	5,650	0.02%
2020/02/20	1	34.70	2	34.50	34.45	-1	5,563	-0.02%
2020/02/19	0	0.00	6	34.87	34.75	-6	5,557	-0.11%
2020/02/18	12	34.71	5	34.70	34.80	7	5,584	0.13%
2020/02/17	1	34.85	0	0.00	34.55	1	5,624	0.02%
2020/02/14	3	35.17	3	34.90	34.95	0	5,613	0.00%
2020/02/13	5	35.48	2	34.98	35.00	3	5,576	0.05%
2020/02/11	5	33.50	0	0.00	33.55	5	5,358	0.09%
2020/02/10	0	0.00	2	33.05	33.20	-2	5,433	-0.04%
2020/02/07	4	33.70	0	0.00	33.05	4	5,485	0.07%
2020/02/06	5	34.04	0	0.00	34.00	5	5,502	0.09%
2020/02/05	1	33.65	0	0.00	33.75	1	5,462	0.02%
2020/02/04	2	33.75	0	0.00	34.00	2	5,462	0.04%
2020/02/03	7	32.01	5	31.27	32.45	2	5,470	0.04%
2020/01/31	1	35.10	8	33.74	34.15	-7	5,387	-0.13%
2020/01/30	2	36.35	0	0.00	36.00	2	5,441	0.04%
2020/01/15	5	39.80	1	40.00	40.00	4	5,982	0.07%
2020/01/14	7	40.10	1	39.95	40.10	6	6,268	0.10%
2020/01/13	3	39.60	0	0.00	39.70	3	6,312	0.05%
2020/01/10	2	39.25	1	39.40	39.15	1	6,470	0.02%
2020/01/09	1	39.75	0	0.00	39.40	1	6,519	0.02%
2020/01/08	2	39.68	0	0.00	39.20	2	6,725	0.03%
2020/01/07	8	39.78	0	0.00	39.65	8	6,833	0.12%
2020/01/06	13	40.10	11	40.10	39.90	2	7,035	0.03%
2020/01/03	2	42.23	5	42.10	41.25	-3	7,078	-0.04%
2020/01/02	16	42.98	41	43.00	42.75	-25	7,238	-0.35%
2019/12/31	2	41.95	18	41.42	41.65	-16	7,322	-0.22%
2019/12/27	4	41.90	0	0.00	41.35	4	7,669	0.05%
2019/12/26	3	42.50	2	42.25	42.00	1	7,832	0.01%
2019/12/25	16	41.65	0	0.00	41.70	16	7,730	0.21%
2019/12/24	5	41.55	2	41.50	41.65	3	7,883	0.04%
2019/12/23	10	41.30	1	41.60	41.25	9	7,908	0.11%
2019/12/18	2	40.50	0	0.00	40.20	2	7,939	0.03%
2019/12/17	1	41.80	1	40.80	40.50	0	8,126	0.00%
2019/12/16	0	0.00	19	40.53	41.00	-19	8,033	-0.24%
2019/12/13	7	39.26	4	39.55	39.20	3	7,981	0.04%
2019/12/12	3	40.17	1	40.15	39.90	2	8,314	0.02%
2019/12/11	1	40.25	0	0.00	40.00	1	8,393	0.01%
2019/12/10	13	40.07	1	40.05	40.10	12	8,477	0.14%
2019/12/06	1	39.85	0	0.00	39.95	1	8,664	0.01%
2019/12/04	2	39.10	0	0.00	39.10	2	9,005	0.02%
2019/12/03	1	39.25	1	39.45	39.50	0	9,121	0.00%
2019/12/02	6	38.69	2	38.85	39.00	4	9,258	0.04%
2019/11/28	1	40.00	0	0.00	39.65	1	9,492	0.01%
2019/11/26	1	40.15	0	0.00	39.95	1	9,948	0.01%
2019/11/25	0	0.00	2	40.45	40.05	-2	10,174	-0.02%
2019/11/22	1	39.80	0	0.00	39.70	1	10,423	0.01%
2019/11/21	2	39.90	1	39.55	40.05	1	10,597	0.01%
2019/11/15	0	0.00	4	40.95	40.95	-4	12,525	-0.03%
2019/11/14	3	40.03	0	0.00	40.10	3	12,677	0.02%
2019/11/11	1	40.55	3	40.45	40.40	-2	13,830	-0.01%
2019/11/07	4	41.14	2	41.45	41.05	2	14,941	0.01%
2019/11/06	0	0.00	1	43.10	42.00	-1	15,631	-0.01%
2019/11/05	1	42.50	0	0.00	42.75	1	15,919	0.01%
2019/11/01	1	40.90	0	0.00	41.55	1	16,260	0.01%
2019/10/31	15	41.80	15	41.77	41.70	0	16,596	0.00%
2019/10/30	0	0.00	2	42.30	42.55	-2	17,041	-0.01%
2019/10/29	5	42.48	2	42.53	41.95	3	17,608	0.02%
2019/10/28	8	43.30	0	0.00	43.10	8	18,339	0.04%
2019/10/25	1	43.65	0	0.00	43.35	1	18,774	0.01%
2019/10/24	4	43.49	6	43.57	44.10	-2	18,821	-0.01%
2019/10/23	5	43.15	0	0.00	43.00	5	19,290	0.03%
2019/10/22	2	43.85	6	43.97	43.70	-4	20,332	-0.02%
2019/10/18	4	43.45	2	43.38	43.30	2	21,070	0.01%
2019/10/17	7	43.21	1	43.10	43.05	6	21,110	0.03%
2019/10/16	0	0.00	12	43.43	42.75	-12	21,209	-0.06%
2019/10/15	0	0.00	1	42.85	42.65	-1	21,148	0.00%
2019/10/14	9	43.59	1	43.20	42.90	8	21,185	0.04%
2019/10/09	15	42.40	22	42.80	42.65	-7	21,276	-0.03%
2019/10/08	17	43.29	12	42.63	42.40	5	21,402	0.02%
2019/10/07	14	43.75	15	43.14	42.45	-1	21,383	0.00%
2019/10/04	5	41.90	8	41.96	41.85	-3	20,979	-0.01%
2019/10/03	5	41.58	4	41.75	41.90	1	21,015	0.00%
2019/10/02	1	39.90	5	40.43	41.10	-4	21,005	-0.02%
2019/10/01	0	0.00	2	38.90	39.00	-2	21,123	-0.01%
2019/09/27	61	37.93	72	38.34	38.00	-11	21,298	-0.05%
2019/09/26	5	39.67	1	39.90	39.40	4	21,422	0.02%
2019/09/25	4	40.49	8	40.89	40.55	-4	21,920	-0.02%
2019/09/24	4	41.19	2	41.80	41.10	2	22,596	0.01%
2019/09/23	2	41.53	0	0.00	41.45	2	22,695	0.01%
2019/09/20	3	41.67	2	41.60	41.45	1	22,956	0.00%
2019/09/18	4	40.76	0	0.00	40.85	4	23,695	0.02%
2019/09/17	13	41.15	5	40.95	40.70	8	23,761	0.03%
2019/09/16	5	42.93	3	43.05	42.55	2	23,913	0.01%
2019/09/12	0	0.00	2	42.95	42.85	-2	24,520	-0.01%
2019/09/11	2	42.70	11	41.86	42.45	-9	25,611	-0.04%
2019/09/10	1	42.20	1	42.20	42.00	0	25,918	0.00%
2019/09/09	5	43.24	2	43.18	42.65	3	25,965	0.01%
2019/09/06	3	42.97	3	42.92	43.25	0	25,997	0.00%
2019/09/05	0	0.00	14	42.38	42.30	-14	25,903	-0.05%
2019/09/04	0	0.00	2	41.88	42.15	-2	25,949	-0.01%
2019/09/03	5	41.59	1	41.45	41.30	4	26,333	0.02%
2019/09/02	0	0.00	1	42.30	42.45	-1	26,674	0.00%
2019/08/30	8	42.22	1	41.60	42.20	7	26,552	0.03%
2019/08/29	0	0.00	1	43.50	43.05	-1	26,357	0.00%
2019/08/28	3	42.98	5	43.19	42.90	-2	26,289	-0.01%
2019/08/27	15	44.32	2	45.00	43.70	13	26,151	0.05%
2019/08/26	3	43.62	5	43.85	44.00	-2	26,124	-0.01%
2019/08/23	2	44.90	14	45.21	44.90	-12	26,066	-0.05%
2019/08/22	24	45.38	23	46.25	44.85	1	25,859	0.00%
2019/08/21	1	42.95	6	44.38	44.55	-5	25,391	-0.02%
2019/08/20	2	43.93	3	43.73	42.80	-1	25,310	0.00%
2019/08/19	13	43.95	0	0.00	43.55	13	25,354	0.05%
2019/08/16	0	0.00	3	43.80	43.45	-3	25,543	-0.01%
2019/08/15	5	42.99	11	43.22	42.90	-6	25,530	-0.02%
2019/08/14	5	43.69	0	0.00	43.75	5	25,824	0.02%
2019/08/13	14	43.31	17	43.33	43.70	-3	25,797	-0.01%
2019/08/12	14	43.16	8	42.74	42.40	6	25,834	0.02%
2019/08/08	7	41.31	3	41.43	42.30	4	25,657	0.02%
2019/08/07	2	39.60	1	39.50	39.20	1	25,226	0.00%
2019/08/06	31	37.94	32	38.85	39.05	-1	25,345	0.00%
2019/08/05	0	0.00	1	39.45	38.90	-1	25,307	0.00%
2019/08/02	23	39.62	15	39.38	39.10	8	25,515	0.03%
2019/08/01	14	40.70	9	40.28	40.80	5	25,667	0.02%
2019/07/31	26	40.95	29	40.30	40.60	-3	25,540	-0.01%
2019/07/30	6	42.03	2	41.30	40.95	4	25,754	0.02%
2019/07/29	39	45.99	39	45.87	45.45	0	25,319	0.00%
2019/07/26	20	45.15	23	45.53	45.30	-3	25,442	-0.01%
2019/07/25	101	46.82	75	45.76	45.70	26	25,583	0.10%	大買/
2019/07/24	22	45.36	35	46.13	46.90	-13	25,527	-0.05%
2019/07/23	12	43.62	14	43.80	43.20	-2	24,542	-0.01%
2019/07/19	23	40.52	23	40.26	40.25	0	23,885	0.00%
2019/07/17	0	0.00	5	40.45	40.80	-5	24,172	-0.02%
2019/07/16	1	41.00	0	0.00	41.05	1	24,273	0.00%
2019/07/12	0	0.00	3	41.60	41.00	-3	25,090	-0.01%
2019/07/11	6	40.94	7	41.37	41.45	-1	25,498	0.00%
2019/07/10	5	40.70	1	40.30	40.80	4	25,661	0.02%
2019/07/09	30	39.35	30	39.55	39.90	0	26,240	0.00%
2019/07/08	3	40.72	8	39.90	40.20	-5	26,796	-0.02%
2019/07/05	10	41.58	5	40.65	40.55	5	26,878	0.02%
2019/07/04	0	0.00	1	41.00	41.15	-1	26,671	0.00%
2019/07/03	3	41.30	1	40.85	41.00	2	26,902	0.01%
2019/07/02	39	42.57	2	42.30	42.80	37	26,904	0.14%
2019/07/01	1	40.85	8	41.60	42.25	-7	26,499	-0.03%
2019/06/28	3	38.63	4	38.64	38.45	-1	26,440	0.00%
2019/06/27	7	38.76	11	38.55	38.50	-4	26,382	-0.02%
2019/06/26	34	36.98	25	37.25	38.95	9	26,184	0.03%
2019/06/25	0	0.00	1	38.10	38.10	-1	25,692	0.00%
2019/06/24	2	38.48	0	0.00	38.90	2	25,466	0.01%
2019/06/21	2	39.25	4	39.24	38.00	-2	25,449	-0.01%
2019/06/20	17	38.67	13	38.58	39.00	4	25,223	0.02%
2019/06/19	5	37.44	20	38.63	37.90	-15	25,180	-0.06%
2019/06/18	10	36.19	10	35.35	35.35	0	24,982	0.00%
2019/06/17	2	35.10	0	0.00	35.60	2	24,647	0.01%
2019/06/14	11	36.25	0	0.00	35.10	11	24,735	0.04%
2019/06/13	22	35.91	32	35.75	35.95	-10	24,689	-0.04%
2019/06/12	2	35.65	1	35.55	35.55	1	24,771	0.00%
2019/06/11	13	36.47	7	36.60	36.15	6	24,897	0.02%
2019/06/10	5	34.85	7	34.86	35.90	-2	24,438	-0.01%
2019/06/06	0	0.00	1	32.40	32.80	-1	24,129	0.00%
2019/06/04	2	32.63	0	0.00	32.45	2	24,182	0.01%
2019/06/03	1	33.20	0	0.00	32.70	1	24,303	0.00%
2019/05/31	0	0.00	1	33.30	33.60	-1	24,420	0.00%
2019/05/30	1	32.45	0	0.00	32.55	1	24,453	0.00%
2019/05/29	0	0.00	3	31.73	32.30	-3	24,765	-0.01%
2019/05/28	7	33.26	1	33.15	32.60	6	25,141	0.02%
2019/05/27	1	32.55	0	0.00	32.50	1	25,170	0.00%
2019/05/24	1	32.45	1	33.90	32.20	0	25,386	0.00%
2019/05/23	0	0.00	1	33.20	32.95	-1	25,066	0.00%
2019/05/22	8	35.39	8	34.62	34.25	0	24,779	0.00%
2019/05/21	0	0.00	3	34.50	35.60	-3	24,518	-0.01%
2019/05/20	7	36.39	9	34.84	34.35	-2	24,024	-0.01%
2019/05/17	13	37.68	11	37.21	36.00	2	23,691	0.01%
2019/05/16	9	40.74	6	40.70	39.70	3	23,149	0.01%
2019/05/15	8	42.49	8	42.39	41.95	0	22,880	0.00%
2019/05/14	18	41.79	16	42.09	42.50	2	22,821	0.01%
2019/05/13	11	40.96	0	0.00	40.10	11	22,711	0.05%
2019/05/10	2	40.83	4	40.69	40.80	-2	22,735	-0.01%
2019/05/09	4	40.73	2	42.13	40.00	2	22,433	0.01%
2019/05/08	2	42.55	5	42.64	42.65	-3	21,888	-0.01%
2019/05/07	3	45.28	3	45.43	42.85	0	21,520	0.00%
2019/05/06	0	0.00	3	44.08	44.40	-3	20,771	-0.01%
2019/05/03	21	44.20	59	44.10	44.05	-38	20,311	-0.19%
2019/05/02	7	42.50	1	43.00	42.85	6	19,694	0.03%
2019/04/30	6	41.55	5	41.94	42.80	1	19,425	0.01%
2019/04/29	1	39.20	0	0.00	40.00	1	18,879	0.01%
2019/04/26	2	40.23	1	40.70	39.80	1	18,621	0.01%
2019/04/25	1	40.25	1	40.85	41.20	0	18,384	0.00%
2019/04/23	6	40.51	4	40.01	40.30	2	17,968	0.01%
2019/04/22	2	41.90	0	0.00	41.75	2	17,814	0.01%
2019/04/19	40	43.40	13	43.98	42.00	27	17,647	0.15%
2019/04/18	1	43.00	0	0.00	42.80	1	16,714	0.01%
2019/04/17	10	43.20	7	43.52	43.25	3	16,338	0.02%
2019/04/16	13	41.47	13	41.21	41.50	0	15,775	0.00%
2019/04/15	5	42.01	8	40.45	42.90	-3	15,316	-0.02%
2019/04/12	9	38.57	91	38.32	39.15	-82	14,558	-0.56%
2019/04/11	3	36.92	3	36.90	37.00	0	13,796	0.00%
2019/04/10	4	35.63	0	0.00	35.80	4	13,578	0.03%
2019/04/09	6	37.77	1	37.25	36.00	5	13,459	0.04%
2019/04/08	2	36.10	2	36.70	36.70	0	13,052	0.00%
2019/04/03	10	36.00	8	36.05	35.70	2	12,792	0.02%
2019/04/02	66	36.03	1	36.15	35.50	65	12,819	0.51%
2019/04/01	0	0.00	1	34.15	34.95	-1	12,422	-0.01%
2019/03/29	4	34.45	1	34.20	34.20	3	12,350	0.02%
2019/03/28	1	34.55	1	34.60	34.55	0	12,263	0.00%
2019/03/27	5	34.65	0	0.00	34.65	5	12,117	0.04%
2019/03/26	1	34.60	0	0.00	34.40	1	12,030	0.01%
2019/03/25	3	35.33	3	35.37	35.20	0	11,929	0.00%
2019/03/22	6	36.25	2	36.05	35.20	4	11,773	0.03%
2019/03/21	1	35.45	10	34.97	36.45	-9	11,187	-0.08%
2019/03/19	0	0.00	1	33.30	32.60	-1	10,131	-0.01%
2019/03/18	1	32.30	0	0.00	32.80	1	9,959	0.01%
2019/03/13	0	0.00	2	32.70	32.90	-2	9,497	-0.02%
2019/03/12	1	32.05	0	0.00	32.35	1	9,430	0.01%
2019/03/11	2	32.63	3	32.10	32.75	-1	9,247	-0.01%
2019/03/08	13	32.08	10	32.31	32.40	3	9,305	0.03%
2019/03/07	0	0.00	59	32.12	31.70	-59	9,212	-0.64%
2019/03/06	5	32.91	0	0.00	32.55	5	9,038	0.06%
2019/03/04	0	0.00	3	34.97	34.60	-3	8,668	-0.03%
2019/02/27	13	33.70	8	33.58	33.65	5	8,208	0.06%
2019/02/26	3	33.15	0	0.00	32.65	3	7,623	0.04%
2019/02/25	0	0.00	1	31.85	32.60	-1	7,160	-0.01%
2019/02/21	0	0.00	1	29.50	29.50	-1	6,597	-0.02%
2019/02/20	1	30.40	1	29.95	29.85	0	6,526	0.00%
2019/02/18	0	0.00	5	30.01	30.35	-5	6,402	-0.08%
2019/02/15	3	28.87	6	29.18	28.95	-3	6,161	-0.05%
2019/02/14	0	0.00	2	29.03	28.70	-2	6,005	-0.03%
2019/02/13	13	28.81	1	28.80	29.10	12	5,835	0.21%
2019/02/12	1	28.00	0	0.00	27.70	1	5,516	0.02%
2019/01/28	0	0.00	14	25.01	24.80	-14	4,675	-0.30%
2019/01/23	3	25.10	3	25.23	25.35	0	4,549	0.00%
2019/01/22	8	25.84	1	25.95	25.20	7	4,570	0.15%
2019/01/15	1	25.70	1	25.55	25.70	0	4,331	0.00%
2019/01/14	2	26.70	1	26.50	26.20	1	4,274	0.02%
2019/01/11	0	0.00	4	26.06	26.40	-4	4,041	-0.10%
2019/01/08	7	25.46	0	0.00	25.75	7	3,825	0.18%
2019/01/04	1	24.00	0	0.00	24.20	1	3,713	0.03%
2019/01/02	0	0.00	1	25.65	25.65	-1	3,744	-0.03%
2018/12/25	12	25.90	1	25.10	25.50	11	3,481	0.32%
2018/12/24	12	25.55	4	26.09	26.30	8	3,306	0.24%
2018/12/17	1	25.10	0	0.00	24.75	1	2,934	0.03%
2018/12/12	0	0.00	1	24.20	24.25	-1	2,699	-0.04%
2018/12/11	10	24.15	29	24.13	24.10	-19	2,677	-0.71%
2018/12/10	2	24.28	1	23.90	24.55	1	2,628	0.04%
2018/12/05	1	24.30	0	0.00	24.50	1	2,391	0.04%
2018/12/04	1	24.30	0	0.00	24.35	1	2,368	0.04%
2018/12/03	1	24.90	0	0.00	24.90	1	2,341	0.04%
2018/11/23	3	21.40	3	21.25	21.25	0	2,359	0.00%
2018/11/16	2	21.55	2	22.28	21.90	0	2,370	0.00%
2018/10/23	2	21.33	0	0.00	21.10	2	2,624	0.08%
2018/10/22	0	0.00	3	21.57	21.50	-3	2,681	-0.11%
2018/10/02	1	28.10	0	0.00	27.95	1	2,632	0.04%
2018/09/28	1	26.95	3	27.20	27.25	-2	2,561	-0.08%
2018/09/26	0	0.00	1	28.00	27.95	-1	2,481	-0.04%
2018/09/18	1	27.75	0	0.00	27.75	1	2,437	0.04%
2018/09/06	1	28.35	0	0.00	28.25	1	2,696	0.04%
2018/08/28	1	27.50	0	0.00	28.00	1	2,668	0.04%
2018/08/24	0	0.00	1	27.10	27.00	-1	3,136	-0.03%
2018/08/17	0	0.00	1	27.75	27.45	-1	3,245	-0.03%
2018/08/14	0	0.00	1	27.45	27.55	-1	3,246	-0.03%
2018/08/13	2	27.63	1	27.55	27.70	1	3,268	0.03%
2018/08/03	1	28.75	0	0.00	28.70	1	3,124	0.03%
2018/08/01	1	29.40	0	0.00	29.30	1	3,200	0.03%
2018/07/27	1	29.15	3	29.08	29.00	-2	3,150	-0.06%
2018/07/25	0	0.00	2	28.25	28.00	-2	3,050	-0.07%
2018/07/20	1	27.75	0	0.00	27.60	1	3,053	0.03%
2018/07/16	1	27.85	0	0.00	27.70	1	2,983	0.03%
2018/07/03	1	27.75	0	0.00	27.60	1	2,968	0.03%
2018/07/02	0	0.00	1	28.75	28.40	-1	2,960	-0.03%
2018/06/28	1	28.40	1	28.30	28.20	0	2,964	0.00%
2018/06/26	1	28.80	0	0.00	29.00	1	3,000	0.03%
2018/06/21	2	29.68	0	0.00	30.35	2	2,983	0.07%
2018/06/20	0	0.00	1	30.60	29.60	-1	2,984	-0.03%
2018/06/19	1	29.90	0	0.00	30.20	1	2,875	0.03%
2018/06/12	1	30.95	0	0.00	31.35	1	2,876	0.03%
2018/06/08	0	0.00	1	32.25	31.65	-1	2,811	-0.04%
2018/06/07	1	31.05	4	31.05	31.35	-3	2,678	-0.11%
2018/06/05	0	0.00	2	31.28	31.20	-2	2,628	-0.08%
2018/06/04	3	32.13	0	0.00	31.65	3	2,549	0.12%
2018/06/01	1	30.55	12	30.44	30.30	-11	2,257	-0.49%
2018/05/30	1	28.45	0	0.00	28.90	1	2,151	0.05%
2018/05/28	1	29.35	0	0.00	29.25	1	2,168	0.05%
2018/05/24	0	0.00	13	29.05	29.10	-13	2,234	-0.58%
2018/05/21	0	0.00	1	28.65	29.15	-1	2,324	-0.04%
2018/05/14	1	27.80	0	0.00	27.95	1	2,503	0.04%
2018/05/08	0	0.00	2	28.58	28.20	-2	2,506	-0.08%
2018/05/07	0	0.00	4	27.76	28.00	-4	2,537	-0.16%
2018/04/26	2	26.85	0	0.00	26.10	2	2,923	0.07%
2018/04/24	0	0.00	5	26.68	26.25	-5	2,944	-0.17%
2018/04/23	1	27.70	0	0.00	27.30	1	2,950	0.03%
2018/04/18	2	27.68	0	0.00	27.35	2	3,051	0.07%
2018/04/16	10	28.35	0	0.00	28.35	10	3,219	0.31%
2018/04/11	5	29.13	0	0.00	28.80	5	3,421	0.15%
2018/04/10	14	28.96	0	0.00	28.90	14	3,501	0.40%
2018/04/02	10	29.40	0	0.00	29.30	10	4,074	0.25%
2018/03/31	0	0.00	2	29.60	29.60	-2	4,185	-0.05%
2018/03/30	0	0.00	2	30.03	29.90	-2	4,279	-0.05%
2018/03/29	1	29.10	0	0.00	29.10	1	4,356	0.02%
2018/03/28	1	29.05	0	0.00	29.00	1	4,469	0.02%
2018/03/26	1	29.10	0	0.00	29.10	1	4,586	0.02%
2018/03/23	2	29.25	2	29.30	29.00	0	4,671	0.00%
2018/03/22	0	0.00	1	31.00	30.30	-1	4,828	-0.02%
2018/03/20	1	30.20	0	0.00	30.20	1	4,910	0.02%
2018/03/15	3	30.68	1	30.65	30.80	2	5,355	0.04%
2018/03/13	0	0.00	1	30.40	30.20	-1	5,568	-0.02%
2018/02/26	1	29.40	0	0.00	29.25	1	10,582	0.01%
2018/02/23	1	29.30	1	28.80	29.70	0	11,142	0.00%
2018/02/21	1	27.60	0	0.00	28.10	1	11,123	0.01%
2018/02/09	0	0.00	1	26.25	26.60	-1	11,170	-0.01%
2018/02/06	2	27.95	0	0.00	27.00	2	11,193	0.02%
2018/02/05	0	0.00	16	29.66	29.85	-16	11,112	-0.14%
2018/02/02	1	30.50	0	0.00	30.30	1	11,130	0.01%
2018/02/01	2	31.03	0	0.00	30.55	2	11,193	0.02%
2018/01/18	1	30.45	0	0.00	30.30	1	11,552	0.01%
2018/01/03	0	0.00	1	33.05	32.55	-1	11,661	-0.01%
2018/01/02	2	32.63	0	0.00	33.50	2	11,490	0.02%