奇鋐 (3017)-元大-北港券商分點個股進出

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
731
漲跌
▼9
漲幅
-1.22%
成交量
15,607張
產業
上市電腦週邊類股
1360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－元大-北港券商分點個股進出

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

元大-北港券商分點個股進出
元大-北港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
2024/06/21	6	721.00	5	726.80	731.00	1	16,231	0.01%
2024/06/20	4	741.46	9.1	731.53	740.00	-5.1	16,114	-0.03%
2024/06/19	9.1	708.41	7	713.71	704.00	2.1	16,068	0.01%
2024/06/18	5.1	716.12	4	716.75	713.00	1.1	16,064	0.01%
2024/06/17	2.2	742.36	2	733.95	723.00	0.2	16,231	0.00%
2024/06/14	8	722.00	12.2	725.89	739.00	-4.1	16,351	-0.03%
2024/06/13	7.2	707.34	8	712.25	712.00	-0.9	16,374	-0.01%
2024/06/12	4.1	657.04	3.2	656.11	688.00	1	16,554	0.01%
2024/06/11	5	662.20	5.2	667.67	665.00	-0.2	16,612	0.00%
2024/06/07	23.3	635.13	20	631.60	620.00	3.3	16,898	0.02%
2024/06/06	13	670.38	11	673.54	660.00	2	16,971	0.01%
2024/06/05	14.2	697.22	7	696.02	685.00	7.2	16,966	0.04%
2024/06/04	4.5	730.36	4	731.47	721.00	0.5	17,070	0.00%
2024/06/03	11.1	760.37	6	743.00	736.00	5.1	17,277	0.03%
2024/05/31	3.1	767.17	6	783.60	769.00	-2.9	17,343	-0.02%
2024/05/30	0.1	793.52	0	800.00	781.00	0.1	16,912	0.00%
2024/05/29	3.1	802.92	4.1	810.02	811.00	-1	16,902	-0.01%
2024/05/28	3.1	773.60	2	775.50	783.00	1.1	16,938	0.01%
2024/05/27	2	739.98	2	737.99	738.00	0	16,984	0.00%
2024/05/24	3	703.32	3	707.00	706.00	0	16,980	0.00%
2024/05/23	1	721.00	6.2	708.02	708.00	-5.2	16,910	-0.03%
2024/05/22	2	655.00	3	657.00	660.00	-1	16,711	-0.01%
2024/05/21	1	643.05	3	649.33	650.00	-2	16,800	-0.01%
2024/05/20	5	650.41	3	665.33	638.00	2	16,830	0.01%
2024/05/17	4	657.00	4	663.99	660.00	0	16,839	0.00%
2024/05/16	8	652.63	8.1	658.69	651.00	-0.1	16,884	0.00%
2024/05/15	6	655.33	7	657.57	644.00	-1	16,784	-0.01%
2024/05/14	5.1	630.96	5	635.40	645.00	0.1	16,719	0.00%
2024/05/13	4	641.28	3	650.67	626.00	1	16,823	0.01%
2024/05/10	2.1	640.63	1	648.00	638.00	1.1	16,855	0.01%
2024/05/09	8	654.88	5	654.60	654.00	3	17,255	0.02%
2024/05/08	5.1	668.34	2	663.00	663.00	3.1	17,262	0.02%
2024/05/07	8.1	669.85	8	674.38	674.00	0.1	17,568	0.00%
2024/05/06	11	673.09	11	676.87	662.00	0	17,471	0.00%
2024/05/03	10	664.10	13	659.54	662.00	-3	17,273	-0.02%
2024/05/02	6	655.16	6.2	647.16	656.00	-0.2	17,248	0.00%
2024/04/30	0	0.00	1.1	657.32	654.00	-1.1	17,183	-0.01%
2024/04/29	3.1	626.10	2	636.50	626.00	1.1	17,187	0.01%
2024/04/26	5.1	648.84	4.2	639.53	642.00	0.9	17,374	0.01%
2024/04/25	5.2	643.23	5.1	641.45	620.00	0.1	17,079	0.00%
2024/04/24	1	624.99	4.1	627.86	634.00	-3.1	16,953	-0.02%
2024/04/23	9	585.99	10.1	586.96	577.00	-1.1	17,056	-0.01%
2024/04/22	4.3	595.26	2	585.50	567.00	2.3	16,992	0.01%
2024/04/19	10.3	643.60	7	647.19	630.00	3.2	16,950	0.02%
2024/04/18	4	672.52	6.2	670.37	680.00	-2.2	16,936	-0.01%
2024/04/17	3	625.34	3.2	633.45	638.00	-0.2	16,835	0.00%
2024/04/16	3	600.36	3	603.00	606.00	0	16,828	0.00%
2024/04/15	2	632.00	1.2	623.29	616.00	0.8	16,832	0.00%
2024/04/12	0	609.00	4.2	625.43	628.00	-4.2	16,897	-0.02%
2024/04/11	2	558.04	6.3	576.68	584.00	-4.2	16,653	-0.03%
2024/04/10	3.3	561.08	5	572.41	555.00	-1.8	16,608	-0.01%
2024/04/09	5	579.80	1.2	588.80	577.00	3.8	16,586	0.02%
2024/04/08	3.1	579.10	3.1	581.23	570.00	0	16,528	0.00%
2024/04/03	1	549.00	4.3	549.79	546.00	-3.3	16,589	-0.02%
2024/04/02	3.3	547.07	3	541.67	533.00	0.3	16,497	0.00%
2024/04/01	3	556.66	3.2	564.65	554.00	-0.2	16,476	0.00%
2024/03/29	6.2	548.45	2.2	556.09	546.00	4	16,382	0.02%
2024/03/28	2.1	536.14	5.1	541.25	542.00	-3	16,272	-0.02%
2024/03/27	2	539.50	1	535.00	534.00	1	16,176	0.01%
2024/03/26	4.1	562.30	0	548.67	541.00	4.1	16,093	0.03%
2024/03/25	0	589.00	0	0.00	583.00	0	15,929	0.00%
2024/03/22	9	593.00	4.1	590.22	589.00	4.9	15,868	0.03%
2024/03/21	17	592.00	17	587.41	585.00	0	15,767	0.00%
2024/03/20	8	572.88	14	574.64	567.00	-6	15,677	-0.04%
2024/03/19	2.1	604.93	1	614.00	569.00	1.1	15,465	0.01%
2024/03/18	10	621.80	10.1	623.21	623.00	-0.1	15,226	0.00%
2024/03/15	6	580.70	7	582.75	599.00	-1	15,013	-0.01%
2024/03/14	7.1	562.80	2	559.99	556.00	5.1	14,674	0.03%
2024/03/13	12.6	635.01	14	646.06	617.00	-1.5	14,414	-0.01%
2024/03/12	8	614.87	9.2	609.96	643.00	-1.2	13,964	-0.01%
2024/03/11	8	597.50	9.1	604.47	585.00	-1.1	13,651	-0.01%
2024/03/08	8.4	587.92	6	594.64	574.00	2.4	13,426	0.02%
2024/03/07	15	616.59	15.1	615.40	599.00	-0.1	13,269	0.00%
2024/03/06	13.1	614.44	7.1	619.24	630.00	5.9	12,946	0.05%
2024/03/05	8.2	572.90	5.2	568.31	585.00	3	12,713	0.02%
2024/03/04	5	555.60	5.2	556.40	554.00	-0.2	12,560	0.00%
2024/03/01	5.2	544.42	7.2	541.05	539.00	-2	12,472	-0.02%
2024/02/29	3	520.42	2.4	513.30	532.00	0.7	12,399	0.01%
2024/02/27	5	508.19	2	510.83	508.00	3	12,167	0.02%
2024/02/26	0	497.01	2	489.01	500.00	-2	12,143	-0.02%
2024/02/23	9.1	503.85	9	503.88	498.50	0.1	12,107	0.00%
2024/02/22	8	524.74	6	520.67	520.00	2	12,045	0.02%
2024/02/21	1	480.00	0	0.00	495.00	1	12,019	0.01%
2024/02/20	3	485.45	1	488.39	483.00	2	11,975	0.02%
2024/02/19	3	498.98	2	486.02	486.00	1	11,954	0.01%
2024/02/16	2.1	526.72	0	515.67	510.00	2	12,023	0.02%
2024/02/15	0	525.71	0.1	531.69	534.00	-0.1	12,017	0.00%
2024/02/05	1	481.51	2	482.81	485.50	-1	11,947	-0.01%
2024/02/02	1	476.50	1	479.88	478.00	0	11,799	0.00%
2024/02/01	7	444.14	7.1	450.70	457.50	-0.1	11,601	0.00%
2024/01/31	2	425.50	2	425.50	425.50	0	11,272	0.00%
2024/01/30	1	409.35	12.1	426.97	429.50	-11	11,110	-0.10%
2024/01/29	0	0.00	3	388.00	390.50	-3	10,854	-0.03%
2024/01/26	2	384.74	0	0.00	386.00	2	10,868	0.02%
2024/01/25	2	389.25	1	392.50	389.50	1	10,898	0.01%
2024/01/24	1	387.00	1	387.50	387.50	0	10,774	0.00%
2024/01/23	3	384.00	3	384.00	386.50	0	10,805	0.00%
2024/01/22	2	377.00	1.3	365.66	380.50	0.8	10,603	0.01%
2024/01/19	2	344.25	7	344.64	346.00	-5	10,366	-0.05%
2024/01/18	6	339.66	1	334.50	334.50	5	10,347	0.05%
2024/01/17	2	346.75	5	352.10	343.50	-3	10,285	-0.03%
2024/01/16	15	341.40	3	341.50	343.00	12	10,244	0.12%
2024/01/15	1	334.59	0	0.00	334.00	1	10,224	0.01%
2024/01/12	4.1	353.84	13	351.96	350.00	-8.9	10,164	-0.09%
2024/01/11	2	342.25	11.3	342.78	346.50	-9.3	9,909	-0.09%
2024/01/10	3	321.00	3	323.17	329.00	0	9,844	0.00%
2024/01/09	1	312.50	8	311.50	315.00	-7	9,708	-0.07%
2024/01/08	7	303.42	0	0.00	301.50	7	9,633	0.07%
2024/01/04	1	318.00	0.1	326.00	319.00	0.9	9,564	0.01%
2024/01/03	8	325.94	3	328.50	329.00	5	9,628	0.05%
2024/01/02	1	337.00	7	330.07	329.50	-6	9,615	-0.06%
2023/12/29	5	329.40	5.1	332.50	336.50	-0.1	9,631	0.00%
2023/12/28	0.1	319.00	0	323.50	318.00	0.1	9,477	0.00%
2023/12/27	0	0.00	9.1	322.95	324.50	-9.1	9,478	-0.10%
2023/12/26	0	0.00	1	307.00	311.00	-1	9,542	-0.01%
2023/12/22	0	0.00	2	306.00	307.00	-2	9,954	-0.02%
2023/12/21	3	295.67	1	299.50	301.50	2	10,189	0.02%
2023/12/20	1	299.00	3	305.33	299.50	-2	10,278	-0.02%
2023/12/19	0	0.00	1	297.50	302.50	-1	10,483	-0.01%
2023/12/18	6	295.67	6	297.50	299.50	0	10,603	0.00%
2023/12/15	3	301.33	1	299.00	298.00	2	10,803	0.02%
2023/12/14	1	311.00	2	307.00	306.00	-1	10,986	-0.01%
2023/12/13	2	301.25	0	0.00	300.50	2	11,067	0.02%
2023/12/11	0	0.00	0.2	306.55	308.00	-0.2	11,153	0.00%
2023/12/08	0	0.00	2	306.50	304.50	-2	11,191	-0.02%
2023/12/07	0	0.00	1	304.00	301.50	-1	11,204	-0.01%
2023/12/06	0.1	299.67	1	296.00	296.50	-0.9	11,269	-0.01%
2023/12/05	2.1	281.83	1	286.00	286.00	1.1	11,267	0.01%
2023/12/04	2	291.25	0	0.00	290.50	2	11,225	0.02%
2023/12/01	7	302.71	0.2	304.50	302.50	6.8	11,216	0.06%
2023/11/30	0	0.00	4	304.25	308.00	-4	11,223	-0.04%
2023/11/29	5	301.10	3	305.50	301.00	2	11,179	0.02%
2023/11/28	2	302.50	3	298.33	300.50	-1	11,199	-0.01%
2023/11/27	10	304.74	6	304.83	298.00	4	11,295	0.04%
2023/11/24	2	322.50	0	0.00	322.50	2	11,225	0.02%
2023/11/22	1	327.00	4.1	326.63	327.00	-3.1	11,240	-0.03%
2023/11/21	2	332.50	2	335.00	327.00	0	11,394	0.00%
2023/11/20	3	317.83	4	326.63	329.50	-1	11,601	-0.01%
2023/11/17	3	317.17	4	317.75	318.00	-1	11,533	-0.01%
2023/11/16	6	314.25	5	316.00	316.00	1	11,591	0.01%
2023/11/15	4	328.12	2	322.00	313.50	2	11,587	0.02%
2023/11/14	0	0.00	3	326.17	325.00	-3	11,556	-0.03%
2023/11/13	0	0.00	10	318.35	318.50	-10	11,586	-0.09%
2023/11/09	18	317.75	7	316.00	316.50	11	11,745	0.09%
2023/11/08	1	314.50	0	0.00	313.00	1	11,836	0.01%
2023/11/07	1	313.50	1	311.00	311.00	0	11,949	0.00%
2023/11/06	0	0.00	4	308.13	315.00	-4	12,182	-0.03%
2023/11/03	1	296.00	1	300.00	297.00	0	12,505	0.00%
2023/11/02	2	296.50	2	297.50	299.50	0	12,747	0.00%
2023/10/31	4	295.67	1	306.00	283.50	3	13,293	0.02%
2023/10/30	1	302.00	1	305.00	298.50	0	13,521	0.00%
2023/10/27	3	302.00	1	296.50	296.50	2	13,680	0.01%
2023/10/26	2	304.25	3	306.50	301.50	-1	13,925	-0.01%
2023/10/25	0.1	315.50	0	0.00	313.00	0.1	14,064	0.00%
2023/10/24	1.1	316.00	2	309.00	318.00	-1	14,224	-0.01%
2023/10/19	2.1	297.38	1	300.50	299.00	1.1	14,621	0.01%
2023/10/18	10	300.00	10	294.00	294.00	0	14,918	0.00%
2023/10/17	0	0.00	1	321.00	319.50	-1	15,011	-0.01%
2023/10/13	1	338.00	0	0.00	337.00	1	15,194	0.01%
2023/10/12	1	341.50	1.2	341.17	342.00	-0.2	15,286	0.00%
2023/10/11	7	346.21	4	340.75	336.50	3	15,413	0.02%
2023/10/06	3	350.50	3	348.33	348.50	0	15,690	0.00%
2023/10/05	2.1	346.81	5.1	348.36	344.00	-3	15,923	-0.02%
2023/10/04	7	340.93	8	339.19	345.00	-1	15,976	-0.01%
2023/10/03	5.1	341.79	6	343.84	340.00	-1	15,965	-0.01%
2023/10/02	5	344.39	9	346.00	342.50	-4	16,091	-0.02%
2023/09/28	10	337.45	10	332.50	341.00	0	16,017	0.00%
2023/09/27	5	312.30	5	314.20	321.00	0	15,898	0.00%
2023/09/26	10	313.55	8	315.75	313.50	2	15,995	0.01%
2023/09/25	2	297.00	1	298.50	297.00	1	16,091	0.01%
2023/09/22	0	0.00	1.1	298.44	297.50	-1.1	16,369	-0.01%
2023/09/21	0	0.00	1	278.50	280.00	-1	16,169	-0.01%
2023/09/20	0	0.00	1	282.00	281.00	-1	16,119	-0.01%
2023/09/19	2	278.75	0	0.00	278.00	2	16,033	0.01%
2023/09/18	0	0.00	1	297.06	293.50	-1	15,942	-0.01%
2023/09/14	0	316.50	0	0.00	318.00	0	16,122	0.00%
2023/09/12	1	308.00	0	306.00	306.00	1	16,622	0.01%
2023/09/11	2	329.06	0	0.00	311.50	2	16,910	0.01%
2023/09/08	1	342.50	0	0.00	337.00	1	16,934	0.01%
2023/09/07	1.2	334.90	1	340.00	342.00	0.2	17,183	0.00%
2023/09/06	1	346.00	5	340.40	343.50	-4	17,207	-0.02%
2023/09/05	2	327.50	1	331.00	330.50	1	17,309	0.01%
2023/09/04	1	328.50	0	0.00	328.50	1	17,401	0.01%
2023/09/01	2.1	335.44	3	328.67	329.00	-1	17,523	-0.01%
2023/08/31	1	327.53	1	334.00	334.50	0	17,651	0.00%
2023/08/30	4	342.50	4	347.13	335.50	0	17,734	0.00%
2023/08/29	5	335.30	1	346.00	335.00	4	17,933	0.02%
2023/08/28	1	354.19	1	343.50	338.50	0	18,015	0.00%
2023/08/25	7.1	360.16	2	355.00	354.00	5.1	18,063	0.03%
2023/08/24	2	369.75	5.1	379.49	387.00	-3.1	17,950	-0.02%
2023/08/23	2	356.00	1.3	361.89	356.00	0.7	17,909	0.00%
2023/08/22	6	359.83	6	357.50	350.50	0	18,218	0.00%
2023/08/21	4	353.75	3	356.83	353.50	1	18,518	0.01%
2023/08/18	3.1	357.49	1	363.50	352.00	2.1	18,472	0.01%
2023/08/17	2.3	349.17	8	348.50	363.00	-5.7	18,342	-0.03%
2023/08/16	11	341.64	11.1	345.55	350.00	-0.1	18,270	0.00%
2023/08/15	3	341.00	0	0.00	343.50	3	18,323	0.02%
2023/08/14	2	318.25	2	316.00	319.00	0	18,425	0.00%
2023/08/11	17	319.00	23	318.41	321.00	-6	18,409	-0.03%
2023/08/10	13.1	326.13	4	325.50	314.50	9.1	18,368	0.05%
2023/08/09	13.1	360.96	12	358.54	349.00	1.1	18,241	0.01%
2023/08/08	6	353.83	8	354.51	358.00	-2	17,976	-0.01%
2023/08/07	10	350.85	12.1	353.10	349.50	-2.1	17,883	-0.01%
2023/08/04	8	319.38	7	323.50	338.00	1	17,657	0.01%
2023/08/02	4	329.00	3	329.67	315.50	1	17,537	0.01%
2023/08/01	8	325.13	8	325.88	328.00	0	17,424	0.00%
2023/07/31	5	342.12	2	322.50	322.00	3	17,773	0.02%
2023/07/28	9	341.61	12	345.04	352.00	-3	17,986	-0.02%
2023/07/27	7	355.14	6	344.00	340.00	1	17,903	0.01%
2023/07/26	5.1	345.70	10	345.65	343.50	-4.9	17,910	-0.03%
2023/07/25	8	353.63	7	354.18	340.50	1	17,963	0.01%
2023/07/24	15	348.93	10	342.20	344.00	5	17,926	0.03%
2023/07/21	11	318.08	8.2	323.18	339.00	2.9	17,679	0.02%
2023/07/20	4	305.50	9	303.50	308.50	-5	17,321	-0.03%
2023/07/19	0	0.00	1.1	288.50	291.50	-1.1	17,096	-0.01%
2023/07/18	8.1	291.14	6	293.42	293.00	2.1	17,121	0.01%
2023/07/17	1	288.00	0	0.00	285.00	1	17,009	0.01%
2023/07/14	7.1	297.41	6	288.25	293.50	1.1	16,859	0.01%
2023/07/13	11	301.95	20	297.33	288.00	-9	16,774	-0.05%
2023/07/12	15	289.43	17	288.65	287.50	-2	16,420	-0.01%
2023/07/11	5	281.80	4	282.25	283.50	1	16,252	0.01%
2023/07/10	6	272.67	3	279.50	273.00	3	16,127	0.02%
2023/07/07	2	276.00	2	272.50	270.00	0	16,187	0.00%
2023/07/06	6	273.67	0	0.00	273.50	6	16,032	0.04%
2023/07/05	2	280.00	6	291.99	280.50	-4	15,958	-0.03%
2023/07/04	5	289.30	7	290.86	292.00	-2	15,805	-0.01%
2023/07/03	20.1	289.97	27	288.78	293.00	-6.9	15,627	-0.04%
2023/06/30	3	253.17	5.1	259.84	271.00	-2.1	15,257	-0.01%
2023/06/29	5	248.00	0	0.00	246.50	5	14,969	0.03%
2023/06/28	2	245.00	2	242.25	241.50	0	15,263	0.00%
2023/06/27	8	241.75	3	239.67	235.00	5	15,506	0.03%
2023/06/26	1	245.50	3	246.56	250.00	-2	15,806	-0.01%
2023/06/21	3	250.50	1	249.50	249.50	2	15,760	0.01%
2023/06/20	7	252.79	7	253.14	252.00	0	16,021	0.00%
2023/06/19	6	251.25	3.1	253.29	254.50	2.9	16,419	0.02%
2023/06/16	10	243.60	9	244.94	247.00	1	16,302	0.01%
2023/06/15	7	232.21	6	234.58	237.00	1	16,089	0.01%
2023/06/14	2	219.75	2	223.75	224.00	0	15,750	0.00%
2023/06/13	6	216.08	9	218.11	219.50	-3	15,654	-0.02%
2023/06/12	3	206.50	3	206.33	205.50	0	15,370	0.00%
2023/06/09	3	206.83	3	209.50	209.50	0	15,293	0.00%
2023/06/08	1	203.00	3.1	200.73	200.50	-2.1	15,073	-0.01%
2023/06/07	3.1	204.98	4	206.75	208.00	-0.9	14,973	-0.01%
2023/06/06	2	203.50	0	0.00	203.50	2	14,812	0.01%
2023/06/05	3	196.50	2	198.75	200.00	1	14,614	0.01%
2023/06/02	7	203.86	8	205.56	202.00	-1	14,364	-0.01%
2023/06/01	0	204.50	0	0.00	207.00	0	14,049	0.00%
2023/05/29	15	208.97	5	206.10	206.00	10	13,717	0.07%
2023/05/26	13	204.65	12.1	201.20	208.00	1	13,795	0.01%
2023/05/25	5	194.80	15	198.67	197.50	-10	13,401	-0.07%
2023/05/24	7	184.43	6	184.42	187.00	1	12,993	0.01%
2023/05/23	2	182.00	1	181.50	182.50	1	12,930	0.01%
2023/05/19	6.1	183.98	4	181.88	184.00	2.1	12,758	0.02%
2023/05/18	3	182.83	6	185.17	186.00	-3	12,576	-0.02%
2023/05/17	2	179.50	2.1	178.02	178.00	-0.1	12,319	0.00%
2023/05/16	6	174.58	6	174.83	175.50	0	12,170	0.00%
2023/05/15	3.2	171.83	5.2	170.71	171.00	-2.1	11,977	-0.02%
2023/05/12	2	171.50	2	174.75	177.50	0	11,896	0.00%
2023/05/11	0	0.00	0.2	176.25	174.50	-0.2	11,760	0.00%
2023/05/10	4.2	178.90	3	177.50	178.50	1.2	11,609	0.01%
2023/05/09	1	179.50	1	181.00	183.00	0	11,432	0.00%
2023/05/08	4	181.88	4	182.38	181.50	0	11,312	0.00%
2023/05/05	9.3	180.16	8	178.75	181.00	1.3	11,073	0.01%
2023/05/04	6	174.17	7	173.71	175.50	-1	10,617	-0.01%
2023/05/03	3	164.67	2	164.75	163.00	1	10,134	0.01%
2023/05/02	2	159.25	4	161.63	166.00	-2	10,026	-0.02%
2023/04/28	5	152.90	6.1	154.93	157.50	-1.1	9,717	-0.01%
2023/04/27	9	150.78	9	151.44	153.50	0	9,459	0.00%
2023/04/26	1	143.00	2	143.00	146.00	-1	9,136	-0.01%
2023/04/25	3	140.33	1	140.50	141.50	2	9,007	0.02%
2023/04/24	2	146.00	0	0.00	144.00	2	8,916	0.02%
2023/04/21	1	141.00	3	145.67	143.00	-2	8,814	-0.02%
2023/04/20	20	145.25	22.9	146.59	147.50	-2.9	8,651	-0.03%
2023/04/19	2.2	152.27	1	151.00	151.00	1.2	8,530	0.01%
2023/04/18	72	152.34	72	152.50	152.50	0	8,516	0.00%
2023/04/17	1	156.50	4	156.75	156.00	-3	8,347	-0.04%
2023/04/14	4.2	154.00	1	153.00	153.00	3.2	8,208	0.04%
2023/04/13	1	151.50	2	149.00	149.50	-1	8,043	-0.01%
2023/04/12	6	153.75	4	155.25	154.50	2	7,957	0.03%
2023/04/11	11	145.09	11	147.68	149.50	0	7,732	0.00%
2023/04/10	3	148.17	4	147.63	148.50	-1	7,604	-0.01%
2023/04/07	1	144.00	1	144.50	144.50	0	7,470	0.00%
2023/03/29	6	146.42	6	140.83	142.50	0	7,205	0.00%
2023/03/28	1	142.00	1	144.50	142.00	0	6,912	0.00%
2023/03/27	9	145.78	9	150.39	148.50	0	6,662	0.00%
2023/03/24	0	0.00	0	140.00	142.50	0	6,298	0.00%
2023/03/23	13	140.92	15	137.90	138.50	-2	6,175	-0.03%
2023/03/22	12	132.96	18	132.81	136.50	-6	5,757	-0.10%
2023/03/21	9	123.39	12	122.83	126.50	-3	5,149	-0.06%
2023/03/20	14	120.07	7	121.14	119.00	7	4,971	0.14%
2023/03/17	0	0.00	3	116.50	115.50	-3	4,812	-0.06%
2023/03/16	4	117.00	2	115.50	115.00	2	4,838	0.04%
2023/03/15	3	115.17	3	115.83	114.50	0	5,047	0.00%
2023/03/13	1	112.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	1	113.50	10	115.50	113.50	-9	5,772	-0.16%
2023/03/08	0	118.00	0	0.00	119.00	0	5,795	0.00%
2023/03/07	15	118.50	10	118.00	118.00	5	5,778	0.09%
2023/03/06	5	120.00	2	120.00	119.50	3	5,804	0.05%
2023/03/03	0	0.00	1	119.00	118.50	-1	5,809	-0.02%
2023/03/02	2	119.00	1	118.50	119.00	1	5,902	0.02%
2023/03/01	40	116.50	40	118.50	119.00	0	6,022	0.00%
2023/02/24	5	121.70	26.1	124.45	120.50	-21.1	6,042	-0.35%
2023/02/23	1	116.00	0	0.00	116.50	1	5,673	0.02%
2023/02/22	20	112.50	22	113.91	115.00	-2	5,678	-0.04%
2023/02/21	0	0.00	1	114.50	115.00	-1	5,652	-0.02%
2023/02/20	10	114.00	11	114.95	114.50	-1	5,686	-0.02%
2023/02/17	1	117.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	1	117.00	0	0.00	117.50	1	5,924	0.02%
2023/02/15	55	115.00	41	116.00	115.00	14	5,991	0.23%
2023/02/14	5	115.50	0	0.00	115.50	5	5,955	0.08%
2023/02/10	0	0.00	1	117.00	115.50	-1	5,934	-0.02%
2023/02/09	1	116.50	6	116.75	116.00	-5	5,894	-0.08%
2023/02/08	5	114.40	1	115.00	115.00	4	5,839	0.07%
2023/02/07	1	110.50	1	111.00	110.50	0	5,763	0.00%
2023/02/06	2	110.25	1	111.50	111.50	1	5,778	0.02%
2023/02/03	1	111.50	2	112.25	112.00	-1	5,698	-0.02%
2023/02/02	8	109.38	10	110.60	112.00	-2	5,683	-0.04%
2023/02/01	1	106.00	0.2	108.00	107.50	0.8	5,661	0.01%
2023/01/31	2	106.25	0	0.00	106.00	2	5,633	0.04%
2023/01/12	1	109.50	0	0.00	109.50	1	5,908	0.02%
2022/12/29	0	0.00	0	112.50	110.00	0	6,950	0.00%
2022/12/26	0	0.00	1	111.50	111.50	-1	7,356	-0.01%
2022/12/21	2	109.50	0	0.00	109.00	2	7,492	0.03%
2022/12/20	1	111.50	6	111.00	111.50	-5	7,465	-0.07%
2022/12/19	4	112.88	4	111.88	112.00	0	7,423	0.00%
2022/12/16	0	0.00	3	115.00	115.00	-3	7,354	-0.04%
2022/12/15	6	116.75	0	0.00	116.50	6	7,274	0.08%
2022/12/14	1	115.50	1	115.00	116.00	0	7,307	0.00%
2022/12/09	0	0.00	1.2	114.99	115.50	-1.2	7,331	-0.02%
2022/12/08	1.2	112.46	0	0.00	113.50	1.2	7,301	0.02%
2022/12/07	5	115.40	4	114.88	112.50	1	7,291	0.01%
2022/12/06	2	124.00	2	126.25	124.00	0	7,067	0.00%
2022/12/05	6	123.08	1	126.00	127.00	5	6,830	0.07%
2022/12/02	0	0.00	3	115.83	115.50	-3	6,412	-0.05%
2022/12/01	0	0.00	4	114.75	114.50	-4	6,418	-0.06%
2022/11/30	1	113.00	0.1	113.00	113.00	0.9	6,380	0.01%
2022/11/29	2	112.25	0	0.00	112.00	2	6,350	0.03%
2022/11/28	0.1	110.50	2	112.00	111.50	-1.9	6,341	-0.03%
2022/11/25	0	0.00	1	111.00	109.00	-1	6,329	-0.02%
2022/11/24	3	110.33	2	110.00	111.00	1	6,331	0.02%
2022/11/23	1	109.50	4	109.00	110.00	-3	6,288	-0.05%
2022/11/22	3	107.00	1	106.50	106.00	2	6,203	0.03%
2022/11/21	0	0.00	1	103.00	104.00	-1	6,102	-0.02%
2022/11/18	2	103.75	2	103.75	102.00	0	6,164	0.00%
2022/11/16	1	102.50	3	102.50	102.00	-2	6,146	-0.03%
2022/11/15	11	101.91	7	101.21	102.00	4	6,109	0.07%
2022/11/14	6	105.50	16	103.97	104.50	-10	6,180	-0.16%
2022/11/11	5	109.00	5.6	110.58	110.00	-0.6	6,032	-0.01%
2022/11/10	1.3	107.57	0	0.00	106.00	1.3	5,932	0.02%
2022/11/09	12.2	108.25	9	109.50	108.00	3.2	6,009	0.05%
2022/11/08	6	108.08	5.1	108.59	106.00	0.9	6,054	0.01%
2022/11/07	15	107.33	17	106.97	107.50	-2	6,090	-0.03%
2022/11/04	1	105.00	2	105.50	106.00	-1	6,176	-0.02%
2022/11/03	2	105.25	0	0.00	106.50	2	6,505	0.03%
2022/11/02	4.1	104.01	1	102.00	104.00	3.1	6,677	0.05%
2022/11/01	5	102.50	0	0.00	102.50	5	6,835	0.07%
2022/10/31	0.1	102.49	1	103.50	102.00	-0.9	7,005	-0.01%
2022/10/28	5.4	101.53	6	102.33	101.00	-0.6	7,098	-0.01%
2022/10/27	0	0.00	23	96.97	99.90	-23	7,025	-0.33%
2022/10/26	14	93.62	14	93.70	93.60	0	6,961	0.00%
2022/10/25	23	94.36	0	0.00	94.50	23	7,021	0.33%
2022/10/24	0	0.00	20	97.70	96.30	-20	7,034	-0.28%
2022/10/21	23	96.09	5	96.24	95.40	18	7,232	0.25%
2022/10/20	4.1	98.98	3	98.90	98.80	1.1	7,298	0.02%
2022/10/19	1.5	101.13	7	101.14	100.50	-5.5	7,443	-0.07%
2022/10/18	7	101.29	4	101.88	101.50	3	7,728	0.04%
2022/10/17	5	100.08	0	0.00	101.50	5	7,676	0.07%
2022/10/14	1	107.00	3	107.50	105.00	-2	7,668	-0.03%
2022/10/13	3	105.50	4	106.75	103.50	-1	7,679	-0.01%
2022/10/12	11	106.14	11	107.27	107.00	0	7,677	0.00%
2022/10/11	1	107.00	3	106.33	104.00	-2	7,667	-0.03%
2022/10/07	9	112.17	17	111.65	110.50	-8	7,651	-0.10%
2022/10/06	19	118.29	18	116.53	116.00	1	7,630	0.01%
2022/10/05	16	120.34	16	119.31	119.50	0	7,570	0.00%
2022/10/04	13	111.69	2	113.00	114.00	11	7,428	0.15%
2022/10/03	3	108.00	0	0.00	108.00	3	7,618	0.04%
2022/09/29	3	109.83	1	109.50	108.00	2	7,874	0.03%
2022/09/27	0	0.00	4.1	112.74	116.00	-4.1	7,948	-0.05%
2022/09/26	0	0.00	12	112.50	111.00	-12	8,022	-0.15%
2022/09/23	12	116.00	14	116.43	115.50	-2	8,156	-0.02%
2022/09/22	12	114.50	14	114.79	115.00	-2	8,172	-0.02%
2022/09/21	0	0.00	2	116.00	116.00	-2	8,174	-0.02%
2022/09/20	1	114.50	0	0.00	117.00	1	8,159	0.01%
2022/09/16	2	113.25	0	0.00	113.50	2	8,157	0.02%
2022/09/15	2	113.25	0	0.00	113.50	2	8,205	0.02%
2022/09/14	10	112.85	8	110.81	113.50	2	8,289	0.02%
2022/09/13	4	113.88	2	116.00	113.00	2	8,435	0.02%
2022/09/12	1	113.50	2	112.00	112.00	-1	8,485	-0.01%
2022/09/08	12	107.38	5	107.30	107.50	7	8,486	0.08%
2022/09/07	1	105.00	0	0.00	105.50	1	8,494	0.01%
2022/09/06	1	102.00	0	0.00	102.00	1	8,492	0.01%
2022/09/01	1	107.00	0	0.00	105.50	1	8,692	0.01%
2022/08/31	0	0.00	1	108.00	108.50	-1	8,743	-0.01%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	0	0.00	1	112.00	113.00	-1	8,986	-0.01%
2022/08/25	2	115.75	1	114.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	2	117.50	117.50	-2	9,067	-0.02%
2022/08/22	1	117.00	1	117.50	117.00	0	9,174	0.00%
2022/08/19	2	120.25	1	117.00	117.00	1	9,415	0.01%
2022/08/18	1	119.00	1	119.50	119.50	0	9,735	0.00%
2022/08/17	1	119.00	1	119.50	119.00	0	10,238	0.00%
2022/08/16	1	119.50	3	119.00	119.00	-2	10,639	-0.02%
2022/08/10	6	116.08	4	113.00	112.50	2	10,693	0.02%
2022/08/09	1	119.00	3	119.33	119.00	-2	10,339	-0.02%
2022/08/08	3	114.67	5	116.90	118.00	-2	10,169	-0.02%
2022/08/05	1	110.50	2	111.50	112.50	-1	10,008	-0.01%
2022/08/04	1	112.00	0	0.00	113.00	1	9,857	0.01%
2022/08/03	0.1	114.50	2	114.00	115.00	-2	9,804	-0.02%
2022/08/02	5	114.10	8	114.44	115.00	-3	9,884	-0.03%
2022/08/01	4	115.00	0	0.00	115.50	4	9,904	0.04%
2022/07/29	8	118.56	7	118.29	118.00	1	9,828	0.01%
2022/07/28	4	116.50	5	115.00	117.00	-1	9,825	-0.01%
2022/07/27	4	115.25	5	115.10	116.00	-1	9,627	-0.01%
2022/07/26	4	113.00	4	113.88	114.00	0	9,545	0.00%
2022/07/25	5	108.30	9	109.61	112.50	-4	9,366	-0.04%
2022/07/22	4	103.88	3	106.96	104.50	1	9,081	0.01%
2022/07/21	1	103.50	2	105.50	105.50	-1	9,142	-0.01%
2022/07/20	3	105.50	3	108.00	105.00	0	9,118	0.00%
2022/07/19	7	102.86	7	103.00	105.00	0	9,191	0.00%
2022/07/18	8	102.31	9	102.06	104.00	-1	9,222	-0.01%
2022/07/15	5	101.10	5	101.40	101.00	0	9,329	0.00%
2022/07/14	2	100.50	0	0.00	101.00	2	9,371	0.02%
2022/07/08	1	94.10	1.2	94.82	96.10	-0.2	9,174	0.00%
2022/07/07	1	87.20	1	87.80	87.40	0	9,072	0.00%
2022/07/06	0	0.00	3	83.40	82.60	-3	8,964	-0.03%
2022/07/05	1	86.80	1.4	85.98	87.20	-0.4	9,052	0.00%
2022/07/04	1	86.80	1.1	85.64	85.30	-0.1	9,143	0.00%
2022/07/01	7	89.74	3	89.33	86.90	4	9,169	0.04%
2022/06/30	0.1	94.50	0	0.00	93.10	0.1	9,079	0.00%
2022/06/29	2	96.75	0	0.00	97.10	2	9,182	0.02%
2022/06/28	1	99.60	0	0.00	98.60	1	9,461	0.01%
2022/06/27	2	100.00	5	99.90	99.90	-3	10,427	-0.03%
2022/06/23	1	93.30	1	94.90	93.90	0	10,989	0.00%
2022/06/22	4	95.38	6	94.45	92.60	-2	11,371	-0.02%
2022/06/21	3.5	96.91	3	97.67	98.10	0.5	11,436	0.00%
2022/06/20	4.6	100.07	3	99.17	98.00	1.6	11,817	0.01%
2022/06/17	2	104.00	1	103.00	103.00	1	12,397	0.01%
2022/06/16	4.1	107.17	5	107.20	103.50	-0.9	12,956	-0.01%
2022/06/15	1	108.00	2	106.00	106.00	-1	13,337	-0.01%
2022/06/14	4	104.00	4	105.50	108.00	0	13,563	0.00%
2022/06/13	5	102.60	5	103.20	106.00	0	13,810	0.00%
2022/06/10	1	104.00	1	104.50	105.00	0	14,157	0.00%
2022/06/09	6	105.75	7	105.86	105.00	-1	14,408	-0.01%
2022/06/08	6	107.42	5	107.90	107.50	1	14,810	0.01%
2022/06/07	16.5	107.24	7	106.93	108.00	9.5	15,523	0.06%
2022/06/06	1	111.00	1	111.00	111.00	0	15,767	0.00%
2022/06/02	2	113.25	1	112.00	112.00	1	16,055	0.01%
2022/06/01	1	113.50	4	112.00	112.50	-3	16,225	-0.02%
2022/05/31	2	112.00	0	0.00	113.00	2	16,439	0.01%
2022/05/30	2	114.00	1	113.50	114.50	1	16,554	0.01%
2022/05/27	19	114.87	13	115.08	113.50	6	16,680	0.04%
2022/05/26	9	117.78	9	118.33	117.00	0	16,551	0.00%
2022/05/25	16	114.59	19	116.58	118.00	-3	16,330	-0.02%
2022/05/24	21	114.79	29	112.53	109.00	-8	16,110	-0.05%
2022/05/20	4	112.37	4	111.38	109.50	0	16,605	0.00%
2022/05/18	2	109.00	5	108.70	109.00	-3	17,036	-0.02%
2022/05/17	0	0.00	2	106.00	105.00	-2	17,376	-0.01%
2022/05/13	1	103.50	2	104.25	105.00	-1	17,601	-0.01%
2022/05/12	12	102.50	13	103.27	102.00	-1	17,747	-0.01%
2022/05/11	0	0.00	1	105.00	103.50	-1	18,072	-0.01%
2022/05/10	10	102.50	0	0.00	105.50	10	18,149	0.06%
2022/05/09	11	101.09	0	0.00	101.00	11	18,376	0.06%
2022/05/05	3	108.50	0	0.00	108.00	3	18,938	0.02%
2022/05/04	2	106.25	23	104.83	105.00	-21	19,012	-0.11%
2022/05/03	1	105.50	7	106.07	106.00	-6	19,277	-0.03%
2022/04/29	0	0.00	1	104.50	104.50	-1	19,729	-0.01%
2022/04/28	2	103.00	6	103.33	103.50	-4	20,507	-0.02%
2022/04/27	4	101.17	4	103.63	104.00	0	21,072	0.00%
2022/04/26	1	105.00	1	104.00	103.00	0	21,428	0.00%
2022/04/25	24	105.00	3.1	104.68	105.00	20.9	21,669	0.10%
2022/04/22	3	108.33	1	108.00	107.00	2	21,647	0.01%
2022/04/21	1	113.00	7	111.50	113.50	-6	21,616	-0.03%
2022/04/20	12	108.46	11	107.64	107.50	1	21,379	0.00%
2022/04/19	4	109.50	13	107.96	106.00	-9	21,257	-0.04%
2022/04/18	1	105.00	12	104.67	103.50	-11	20,999	-0.05%
2022/04/15	2	106.50	2	107.25	104.50	0	20,972	0.00%
2022/04/12	3	108.00	1	107.50	105.50	2	20,977	0.01%
2022/04/11	12	108.54	0	0.00	106.50	12	20,947	0.06%
2022/04/08	19	111.89	9	112.83	112.00	10	20,789	0.05%
2022/04/07	3	112.00	13	115.38	111.00	-10	20,651	-0.05%
2022/04/06	2	112.50	2	113.00	113.00	0	20,526	0.00%
2022/04/01	12	114.00	12.1	114.26	114.50	-0.1	20,440	0.00%
2022/03/31	17	118.59	11	120.18	116.50	6	20,269	0.03%
2022/03/30	22	120.86	16	122.78	117.00	6	19,995	0.03%
2022/03/29	7	119.21	5	117.70	116.50	2	19,004	0.01%
2022/03/28	7	117.29	8	117.94	119.00	-1	18,706	-0.01%
2022/03/25	12	114.17	13	114.46	117.00	-1	18,350	-0.01%
2022/03/24	3	111.83	0	0.00	111.50	3	17,934	0.02%
2022/03/23	14	116.79	10	116.60	115.00	4	17,788	0.02%
2022/03/22	16.2	115.91	16	116.78	118.00	0.2	17,269	0.00%
2022/03/21	12	112.58	32	110.36	112.50	-20	16,587	-0.12%
2022/03/18	3	108.50	6	110.83	110.00	-3	15,987	-0.02%
2022/03/17	3.1	106.50	1	106.00	106.50	2.1	15,551	0.01%
2022/03/16	2	106.00	5	106.90	106.00	-3	15,400	-0.02%
2022/03/15	4	110.75	2	113.00	106.00	2	15,788	0.01%
2022/03/14	6	118.17	3.1	119.40	117.00	2.9	15,461	0.02%
2022/03/11	14	122.18	19	122.50	122.50	-5	15,218	-0.03%
2022/03/10	10.1	121.17	9	122.22	119.50	1.1	14,819	0.01%
2022/03/09	8	110.38	9	111.83	116.00	-1	14,134	-0.01%
2022/03/08	12	109.25	13	108.62	105.50	-1	13,742	-0.01%
2022/03/07	3	105.83	0	0.00	105.50	3	13,508	0.02%
2022/03/04	11	115.05	14.1	114.35	113.00	-3.1	13,440	-0.02%
2022/03/03	2	113.50	2	113.25	112.00	0	13,288	0.00%
2022/03/02	3	108.33	1.1	108.87	108.50	1.9	13,178	0.01%
2022/03/01	2	112.50	5	110.40	111.00	-3	13,077	-0.02%
2022/02/25	10	112.65	6	111.17	110.00	4	13,177	0.03%
2022/02/24	4	113.38	4	114.00	113.00	0	13,279	0.00%
2022/02/23	6	114.75	6	116.00	114.50	0	13,465	0.00%
2022/02/22	5	110.70	6	111.25	110.00	-1	13,330	-0.01%
2022/02/21	9	110.33	0	0.00	110.00	9	13,121	0.07%
2022/02/18	4	112.13	5	112.60	114.00	-1	12,934	-0.01%
2022/02/17	23	110.35	30	112.73	112.50	-7	12,625	-0.06%
2022/02/16	6	103.92	5	103.50	103.00	1	12,365	0.01%
2022/02/15	9	103.89	0	0.00	103.00	9	12,811	0.07%
2022/02/14	0	0.00	20	105.00	105.50	-20	13,044	-0.15%
2022/02/11	27.2	107.54	29	106.26	106.00	-1.8	13,289	-0.01%
2022/02/10	1	102.00	0	0.00	104.00	1	13,683	0.01%
2022/02/09	23	104.74	9	104.61	106.00	14	13,551	0.10%
2022/02/08	9	99.14	12	100.17	101.50	-3	13,291	-0.02%
2022/02/07	4	92.83	4	94.50	95.40	0	12,990	0.00%
2022/01/26	2	92.35	0	0.00	92.80	2	12,748	0.02%
2022/01/25	3	94.40	4	93.63	92.30	-1	12,853	-0.01%
2022/01/24	12	96.65	10	99.08	95.00	2	12,721	0.02%
2022/01/21	14	99.78	17	99.69	99.20	-3	12,384	-0.02%
2022/01/20	35	96.54	40	97.09	98.00	-5	11,863	-0.04%
2022/01/19	7	94.77	9	93.80	95.70	-2	11,540	-0.02%
2022/01/18	24	92.46	24	90.05	91.20	0	11,474	0.00%
2022/01/17	2	86.50	2	88.35	89.20	0	11,991	0.00%
2022/01/14	2	85.70	2	83.70	83.90	0	13,041	0.00%
2022/01/13	1	87.00	3	86.20	86.10	-2	13,178	-0.02%
2022/01/10	0	0.00	0.1	87.30	87.40	-0.1	13,273	0.00%
2022/01/05	1	90.40	2	90.20	90.20	-1	13,306	-0.01%
2022/01/04	3	90.03	2	88.75	88.80	1	13,290	0.01%
2022/01/03	5	89.58	5	88.90	89.00	0	13,260	0.00%
2021/12/27	2	88.00	3	87.63	87.50	-1	13,660	-0.01%
2021/12/23	5	87.46	3	87.33	87.00	2	14,098	0.01%
2021/12/17	0	0.00	1	87.00	86.90	-1	15,701	-0.01%
2021/12/15	1	87.00	1	86.90	86.70	0	16,645	0.00%
2021/12/13	3	87.53	3.1	88.32	89.10	-0.1	17,018	0.00%
2021/12/10	6	87.83	2	88.90	87.80	4	16,987	0.02%
2021/12/09	12	93.10	10	93.55	88.70	2	16,870	0.01%
2021/12/08	2	88.65	6	88.87	89.30	-4	16,151	-0.02%
2021/12/07	3	87.73	22	88.74	87.60	-19	16,191	-0.12%
2021/12/06	19	88.85	0	0.00	89.20	19	16,177	0.12%
2021/12/02	0	0.00	2	86.50	86.00	-2	16,447	-0.01%
2021/12/01	5	88.50	3	88.87	88.50	2	16,551	0.01%
2021/11/30	1	87.20	5	87.92	88.40	-4	16,673	-0.02%
2021/11/29	2	83.95	6	84.92	86.50	-4	16,724	-0.02%
2021/11/26	2.1	84.85	3	85.23	85.40	-1	16,819	-0.01%
2021/11/25	0	0.00	1	85.60	85.80	-1	16,717	-0.01%
2021/11/24	4	88.90	6	88.67	87.30	-2	16,584	-0.01%
2021/11/23	10	89.22	15	89.34	89.50	-5	16,358	-0.03%
2021/11/22	46.2	88.97	39	88.53	88.40	7.2	15,994	0.04%
2021/11/19	3	87.40	13	88.08	87.60	-10	15,509	-0.06%
2021/11/18	4	84.02	3	84.39	83.50	1	15,085	0.01%
2021/11/17	0	82.30	7	82.50	82.50	-7	14,939	-0.05%
2021/11/16	0	0.00	1	82.00	82.00	-1	14,907	-0.01%
2021/11/15	8	81.21	4	81.13	81.20	4	14,880	0.03%
2021/11/12	17	82.49	2	82.85	81.50	15	14,743	0.10%
2021/11/11	15	89.55	6	89.98	89.40	9	14,245	0.06%
2021/11/10	11	86.88	7	87.90	88.40	4	14,017	0.03%
2021/11/09	22	85.20	24	85.67	87.50	-2	13,647	-0.01%
2021/11/05	0	0.00	2	80.00	80.90	-2	13,030	-0.02%
2021/11/04	0	0.00	6	80.98	80.10	-6	13,254	-0.05%
2021/11/03	1	80.20	0	0.00	81.30	1	13,560	0.01%
2021/11/02	4	83.50	14	82.96	80.20	-10	13,624	-0.07%
2021/11/01	14.5	82.70	3	83.33	82.20	11.5	13,410	0.09%
2021/10/29	0.5	82.80	2	82.10	82.90	-1.5	13,341	-0.01%
2021/10/28	20	82.73	14	82.50	81.00	6	13,297	0.05%
2021/10/27	18	81.49	17	80.83	82.10	1	13,022	0.01%
2021/10/26	23	81.62	18.6	81.75	82.10	4.4	12,753	0.03%
2021/10/25	30	84.40	26	84.35	84.30	4	12,388	0.03%
2021/10/22	15	82.34	72	83.22	85.00	-57	11,636	-0.49%
2021/10/21	13	78.74	31	77.43	77.30	-18	10,514	-0.17%
2021/10/20	2	76.10	0	0.00	75.50	2	10,320	0.02%
2021/10/19	14	75.40	0	0.00	75.60	14	10,344	0.14%
2021/10/18	2	73.20	2	72.90	73.10	0	10,344	0.00%
2021/10/14	3.1	72.29	3	71.50	71.40	0.1	10,632	0.00%
2021/10/13	0	0.00	4	71.75	71.80	-4	10,700	-0.04%
2021/10/12	7	74.73	6	74.32	73.00	1	10,765	0.01%
2021/10/08	5	76.10	1	75.90	75.90	4	10,816	0.04%
2021/10/07	11	76.24	1	76.50	76.50	10	10,886	0.09%
2021/10/06	0.2	73.80	4	74.83	73.80	-3.8	11,078	-0.03%
2021/10/05	0	0.00	2	75.50	75.60	-2	11,232	-0.02%
2021/10/01	11.3	76.09	5	74.82	73.60	6.3	11,609	0.05%
2021/09/30	8	78.43	6	79.30	79.20	2	11,868	0.02%
2021/09/29	8	79.43	10	78.65	79.00	-2	11,895	-0.02%
2021/09/28	27	80.16	9	81.33	79.80	18	11,976	0.15%
2021/09/27	9	84.49	18.3	84.23	84.30	-9.3	11,730	-0.08%
2021/09/24	89	82.89	156	83.91	83.70	-67	11,591	-0.58%	大賣/
2021/09/23	62	81.80	16	81.52	83.30	46	11,156	0.41%
2021/09/22	9	79.43	9	79.68	79.80	0	10,860	0.00%
2021/09/17	7	77.70	5	78.34	78.80	2	10,794	0.02%
2021/09/16	3	74.73	15	75.10	76.30	-12	10,785	-0.11%
2021/09/14	15	74.70	0	0.00	74.70	15	11,581	0.13%
2021/09/10	3	75.47	3	75.20	75.30	0	13,771	0.00%
2021/09/09	1	75.10	1	74.80	75.10	0	14,436	0.00%
2021/09/08	1	74.50	17	73.78	73.50	-16	14,454	-0.11%
2021/09/07	14	77.40	4	75.90	76.60	10	14,388	0.07%
2021/09/06	11	76.37	9	76.34	76.40	2	14,153	0.01%
2021/09/03	7	76.03	1	75.60	75.30	6	14,045	0.04%
2021/09/02	4	74.38	8	74.06	74.90	-4	14,085	-0.03%
2021/09/01	6	72.53	2	71.50	73.10	4	14,587	0.03%
2021/08/30	1	69.00	0	0.00	69.70	1	15,755	0.01%
2021/08/27	7	69.00	0	0.00	69.00	7	15,842	0.04%
2021/08/26	5	70.28	3	69.80	69.80	2	15,894	0.01%
2021/08/25	0	0.00	5	70.50	70.50	-5	16,004	-0.03%
2021/08/24	4	70.35	0	0.00	69.80	4	16,100	0.02%
2021/08/23	8	71.71	2	71.70	72.40	6	16,291	0.04%
2021/08/18	0	0.00	8	68.09	70.70	-8	16,603	-0.05%
2021/08/17	0	0.00	12	68.08	67.80	-12	16,693	-0.07%
2021/08/16	0	0.00	25	67.68	69.50	-25	16,721	-0.15%
2021/08/12	2	72.30	2	72.75	72.50	0	16,647	0.00%
2021/08/11	0	0.00	6	72.80	72.30	-6	16,658	-0.04%
2021/08/10	18	72.92	0	0.00	73.00	18	16,637	0.11%
2021/08/09	1	80.20	1	80.40	76.80	0	16,444	0.00%
2021/08/05	2	76.90	1	77.50	76.80	1	16,215	0.01%
2021/08/04	1	78.60	20	78.20	77.80	-19	16,376	-0.12%
2021/08/03	4	77.50	3	77.40	77.70	1	16,493	0.01%
2021/07/29	6	74.18	57	74.55	74.90	-51	16,839	-0.30%
2021/07/26	0	0.00	12	76.03	75.60	-12	17,193	-0.07%
2021/07/23	15	74.50	285	74.76	74.80	-270	17,292	-1.56%	大賣/鉅額交易
2021/07/22	21	75.62	69	75.18	75.00	-48	17,352	-0.28%
2021/07/21	150	76.03	0	0.00	74.60	150	17,580	0.85%	大買/鉅額交易
2021/07/20	13	75.33	9	75.70	75.30	4	17,663	0.02%
2021/07/19	3	77.93	0	0.00	77.70	3	17,492	0.02%
2021/07/16	102	79.85	0	0.00	79.30	102	17,445	0.58%	大買/鉅額交易
2021/07/15	6	79.05	2	79.75	79.10	4	17,289	0.02%
2021/07/14	2	80.55	7	80.29	80.50	-5	17,237	-0.03%
2021/07/13	2	80.55	15	81.13	79.80	-13	17,153	-0.08%
2021/07/12	23	78.84	8	78.84	79.00	15	16,887	0.09%
2021/07/09	7	80.86	2	80.25	80.40	5	16,634	0.03%
2021/07/08	137	83.76	26	83.03	82.70	111	16,545	0.67%	大買/鉅額交易
2021/07/07	32	81.42	35	81.10	82.10	-3	16,131	-0.02%
2021/07/06	7	78.03	23	77.83	77.60	-16	15,659	-0.10%
2021/07/05	14	79.86	12	81.01	79.00	2	15,786	0.01%
2021/07/02	6	78.68	5	79.20	78.70	1	15,915	0.01%
2021/07/01	4	80.50	2	80.05	79.50	2	15,787	0.01%
2021/06/30	9	80.18	26	81.28	80.70	-17	15,668	-0.11%
2021/06/29	27	80.64	18	81.56	81.00	9	15,594	0.06%
2021/06/28	17	80.98	4	81.78	81.10	13	15,419	0.08%
2021/06/25	22	81.05	24	80.67	80.70	-2	15,092	-0.01%
2021/06/24	33	83.61	5	82.82	82.30	28	14,843	0.19%
2021/06/23	18	82.19	25	82.22	82.00	-7	14,480	-0.05%
2021/06/22	25	83.62	31	84.62	82.00	-6	14,077	-0.04%
2021/06/21	89	76.83	25	79.70	82.00	64	13,136	0.49%
2021/06/18	14	73.26	12	75.68	77.20	2	12,122	0.02%
2021/06/17	1	69.10	1	69.80	70.70	0	11,358	0.00%
2021/06/16	3	70.80	1	70.50	69.90	2	11,289	0.02%
2021/06/15	8	70.69	2	71.10	70.90	6	11,253	0.05%
2021/06/11	2	71.30	0	0.00	70.30	2	11,191	0.02%
2021/06/10	21.2	70.72	34	70.61	71.60	-12.8	11,122	-0.11%
2021/06/09	37	72.38	25	72.68	71.10	12	10,849	0.11%
2021/06/08	28.1	75.26	39	76.31	75.20	-10.9	10,195	-0.11%
2021/06/07	12	72.97	17	73.11	72.00	-5	9,144	-0.05%
2021/06/04	13	70.78	2	71.95	70.30	11	8,890	0.12%
2021/06/02	10	72.00	24	72.00	71.60	-14	8,812	-0.16%
2021/06/01	1	72.30	2	73.30	72.40	-1	8,693	-0.01%
2021/05/31	7	73.57	12	73.18	73.40	-5	8,592	-0.06%
2021/05/28	9	71.72	2	71.50	71.60	7	8,360	0.08%
2021/05/27	6	71.02	13	70.55	70.30	-7	8,232	-0.09%
2021/05/26	3	68.33	2	68.30	68.60	1	8,139	0.01%
2021/05/25	3	67.00	3	67.90	68.00	0	8,104	0.00%
2021/05/24	3	64.90	5	64.70	66.70	-2	7,970	-0.03%
2021/05/21	5	64.30	0	0.00	64.90	5	7,908	0.06%
2021/05/18	4.7	61.14	0	0.00	61.70	4.7	7,774	0.06%
2021/05/17	1.3	59.75	7	58.46	57.00	-5.7	7,724	-0.07%
2021/05/14	1	60.00	0	0.00	60.30	1	7,623	0.01%
2021/05/13	2	57.25	2	57.35	58.30	0	7,523	0.00%
2021/05/12	6	57.50	3	61.60	57.60	3	7,390	0.04%
2021/05/11	5	65.80	0	0.00	63.80	5	7,200	0.07%
2021/05/10	1	68.10	4	68.48	69.20	-3	7,016	-0.04%
2021/05/07	5	70.14	3	71.40	69.90	2	6,945	0.03%
2021/05/06	10	70.03	2	70.35	69.30	8	6,817	0.12%
2021/05/05	0	0.00	2	70.85	69.20	-2	6,649	-0.03%
2021/05/04	2	67.65	1	67.50	67.60	1	6,458	0.02%
2021/05/03	2	68.75	0	0.00	68.10	2	6,366	0.03%
2021/04/28	3	71.20	5	71.10	71.70	-2	6,246	-0.03%
2021/04/27	0	0.00	8	71.13	70.50	-8	6,318	-0.13%
2021/04/26	5	69.82	1	69.00	69.60	4	6,166	0.06%
2021/04/22	1	68.40	12	68.12	66.60	-11	6,534	-0.17%
2021/04/20	10	69.35	0	0.00	69.90	10	7,608	0.13%
2021/04/16	0	0.00	4.2	68.34	68.40	-4.2	7,881	-0.05%
2021/04/14	4	67.03	1	66.80	67.80	3	8,175	0.04%
2021/04/13	7	70.64	7	69.10	69.10	0	8,190	0.00%
2021/04/12	0	0.00	1	69.00	68.70	-1	8,233	-0.01%
2021/04/09	5	71.54	8	70.20	69.50	-3	8,411	-0.04%
2021/04/08	17	71.25	25	71.98	72.40	-8	8,130	-0.10%
2021/04/07	7	67.69	3	68.80	68.90	4	7,746	0.05%
2021/04/06	2	67.80	1	67.70	67.70	1	7,634	0.01%
2021/04/01	3	68.93	3	67.23	67.40	0	7,628	0.00%
2021/03/31	7	67.39	0	0.00	68.20	7	7,490	0.09%
2021/03/29	3	67.10	0	0.00	66.50	3	7,363	0.04%
2021/03/26	6	67.40	7	67.10	67.20	-1	7,317	-0.01%
2021/03/25	3	67.33	6	67.25	67.20	-3	7,256	-0.04%
2021/03/24	1	66.60	8	66.85	66.20	-7	7,234	-0.10%
2021/03/23	5	67.20	2	67.15	67.80	3	7,203	0.04%
2021/03/19	1	64.50	0.2	64.80	64.80	0.8	7,195	0.01%
2021/03/18	0.2	65.00	0	0.00	65.20	0.2	7,232	0.00%
2021/03/17	2	64.20	0	0.00	64.40	2	7,289	0.03%
2021/03/16	0	0.00	1	63.70	63.80	-1	7,470	-0.01%
2021/03/15	1	63.70	0	0.00	63.60	1	7,609	0.01%
2021/03/12	2	64.10	1	64.10	64.20	1	7,722	0.01%
2021/03/10	3	61.57	1	61.20	61.30	2	7,857	0.03%
2021/03/09	20	61.35	0	0.00	61.40	20	7,927	0.25%
2021/03/08	3	64.00	0	0.00	63.20	3	8,023	0.04%
2021/03/05	3	63.80	0	0.00	63.70	3	8,172	0.04%
2021/03/02	1	66.00	1	65.50	65.60	0	8,419	0.00%
2021/02/26	8	67.60	3	66.30	66.40	5	8,549	0.06%
2021/02/05	2	64.40	0	0.00	64.40	2	11,866	0.02%
2021/02/04	1	64.90	0	0.00	64.30	1	12,974	0.01%
2021/02/03	3	65.93	1	65.90	65.40	2	13,374	0.01%
2021/02/01	10	64.50	1	65.30	65.20	9	14,253	0.06%
2021/01/27	1	68.10	0	0.00	68.80	1	14,495	0.01%
2021/01/26	0	0.00	1	68.80	68.30	-1	14,520	-0.01%
2021/01/22	0	0.00	3	68.80	70.20	-3	14,602	-0.02%
2021/01/21	8	70.61	8	69.38	69.30	0	14,671	0.00%
2021/01/20	1	68.70	3	70.57	68.20	-2	14,673	-0.01%
2021/01/19	3	72.90	6	74.38	72.90	-3	14,604	-0.02%
2021/01/18	12	73.91	1	73.70	73.50	11	14,768	0.07%
2021/01/15	5	74.62	39	75.13	74.70	-34	14,622	-0.23%
2021/01/14	34	74.63	22	74.73	75.50	12	14,387	0.08%
2021/01/13	2	70.85	2	70.55	71.00	0	13,677	0.00%
2021/01/12	11	68.38	11	68.71	68.10	0	13,374	0.00%
2021/01/11	2	67.00	0	0.00	67.00	2	13,214	0.02%
2021/01/08	23	68.49	1	66.80	67.90	22	13,389	0.16%
2021/01/07	0	0.00	31	65.40	65.40	-31	13,648	-0.23%
2021/01/06	2	66.00	0	0.00	64.30	2	14,153	0.01%
2021/01/05	13	65.68	3	65.60	65.70	10	14,123	0.07%
2021/01/04	7	65.59	10	67.50	67.50	-3	14,245	-0.02%
2020/12/31	20	66.00	2	66.20	66.10	18	14,178	0.13%
2020/12/29	1	67.10	2	66.95	67.00	-1	14,523	-0.01%
2020/12/28	0	0.00	1	66.80	66.80	-1	14,671	-0.01%
2020/12/24	3	68.63	1	68.20	68.60	2	15,244	0.01%
2020/12/23	1	67.50	0	0.00	67.60	1	15,581	0.01%
2020/12/22	1	67.20	0	0.00	66.10	1	16,127	0.01%
2020/12/21	1	66.60	1	66.50	66.70	0	16,746	0.00%
2020/12/18	0	0.00	2	67.35	67.40	-2	17,535	-0.01%
2020/12/17	17	68.09	0	0.00	68.10	17	17,866	0.10%
2020/12/16	0	0.00	10	67.60	67.10	-10	18,054	-0.06%
2020/12/15	9	67.86	7	67.53	67.10	2	18,176	0.01%
2020/12/14	6	69.57	0	0.00	69.40	6	18,524	0.03%
2020/12/11	4	69.55	0	0.00	69.00	4	18,674	0.02%
2020/12/10	4	70.58	8	69.74	69.00	-4	18,797	-0.02%
2020/12/09	21	71.72	2	71.70	71.40	19	18,740	0.10%
2020/12/08	2	71.60	0	0.00	72.70	2	18,731	0.01%
2020/12/07	7	70.44	7	71.60	70.70	0	18,804	0.00%
2020/12/04	0	0.00	8	71.05	71.00	-8	18,833	-0.04%
2020/12/03	1	71.60	0	0.00	71.90	1	19,037	0.01%
2020/12/02	8	73.15	25	72.48	72.20	-17	19,184	-0.09%
2020/12/01	1	72.00	0	0.00	72.50	1	19,539	0.01%
2020/11/30	1	74.20	18	74.35	73.90	-17	19,890	-0.09%
2020/11/26	3	74.73	1	74.70	74.80	2	20,501	0.01%
2020/11/25	4	74.90	0	0.00	74.90	4	21,382	0.02%
2020/11/24	2	76.70	1	76.90	76.50	1	21,732	0.00%
2020/11/23	6	76.97	8	77.01	77.20	-2	22,195	-0.01%
2020/11/20	52	77.31	48	77.59	76.50	4	22,460	0.02%
2020/11/19	8	76.80	8	76.76	77.00	0	22,771	0.00%
2020/11/18	10	75.29	9	75.37	75.60	1	23,466	0.00%
2020/11/17	24	74.56	15	74.43	73.90	9	24,136	0.04%
2020/11/16	28	76.63	24	76.62	77.30	4	25,310	0.02%
2020/11/13	63	77.08	113	76.93	74.90	-50	25,493	-0.20%	大賣/
2020/11/12	1	73.80	34	73.96	77.00	-33	24,786	-0.13%
2020/11/11	25	70.19	6	71.73	70.00	19	24,383	0.08%
2020/11/10	17	72.27	5	72.16	71.80	12	25,039	0.05%
2020/11/09	47	72.79	12	71.31	71.70	35	25,864	0.14%
2020/11/06	70	70.42	34	69.23	68.00	36	26,161	0.14%
2020/11/05	20	69.15	1	69.30	69.00	19	26,226	0.07%
2020/11/04	2	67.80	0	0.00	68.40	2	26,856	0.01%
2020/11/03	0	0.00	20	67.20	67.30	-20	26,893	-0.07%
2020/11/02	0	0.00	10	66.00	66.10	-10	26,996	-0.04%
2020/10/30	0	0.00	25	67.38	67.30	-25	27,133	-0.09%
2020/10/29	0	0.00	25	66.50	68.00	-25	27,175	-0.09%
2020/10/28	2	68.35	23	68.49	68.10	-21	27,176	-0.08%
2020/10/27	1	70.40	2	70.70	70.10	-1	27,215	0.00%
2020/10/26	15	71.42	6	71.03	70.70	9	27,195	0.03%
2020/10/23	3	69.47	2	69.65	69.60	1	27,086	0.00%
2020/10/22	4	67.58	13	67.48	68.00	-9	27,254	-0.03%
2020/10/21	2	68.70	2	69.50	68.60	0	27,374	0.00%
2020/10/20	6	69.57	16	69.32	69.20	-10	27,694	-0.04%
2020/10/19	0	0.00	12	70.38	70.40	-12	28,158	-0.04%
2020/10/16	9	69.03	8	68.88	68.10	1	28,794	0.00%
2020/10/15	18	71.81	11	72.36	70.00	7	29,137	0.02%
2020/10/14	18	71.82	8	71.69	74.50	10	28,840	0.03%
2020/10/13	5	69.02	12	68.80	69.90	-7	28,733	-0.02%
2020/10/12	22	69.44	12	69.70	69.80	10	29,228	0.03%
2020/10/08	4	68.98	7	68.81	68.00	-3	29,995	-0.01%
2020/10/07	1	67.80	5	68.80	69.20	-4	30,206	-0.01%
2020/10/06	14	69.44	18	68.35	68.40	-4	30,579	-0.01%
2020/10/05	0	0.00	22	66.98	68.00	-22	31,163	-0.07%
2020/09/30	10	66.04	14	65.09	67.10	-4	31,334	-0.01%
2020/09/29	24	66.08	23	65.73	66.40	1	31,472	0.00%
2020/09/28	28	65.79	1	65.00	65.00	27	31,283	0.09%
2020/09/25	22	66.68	21	66.40	65.20	1	31,030	0.00%
2020/09/24	40	68.69	32	68.84	65.30	8	30,665	0.03%
2020/09/23	21	71.04	23	71.07	71.00	-2	30,315	-0.01%
2020/09/22	14	68.96	22	68.98	68.70	-8	29,766	-0.03%
2020/09/21	12	69.37	8	69.13	68.40	4	29,502	0.01%
2020/09/18	31	68.76	8	67.96	67.30	23	29,308	0.08%
2020/09/17	5	68.96	26	67.39	67.60	-21	29,221	-0.07%
2020/09/16	0	0.00	5	66.54	66.40	-5	28,932	-0.02%
2020/09/15	2	65.15	10	65.91	65.30	-8	28,897	-0.03%
2020/09/14	3	64.27	1	64.20	64.60	2	28,820	0.01%
2020/09/11	2	63.65	15	62.53	62.50	-13	28,735	-0.05%
2020/09/10	2	65.15	16	64.94	64.10	-14	28,654	-0.05%
2020/09/09	6	64.62	2	64.45	64.20	4	28,507	0.01%
2020/09/08	29	64.57	10	65.06	65.00	19	28,407	0.07%
2020/09/07	26	67.95	4	66.55	66.20	22	28,177	0.08%
2020/09/04	44	67.66	57	67.75	68.10	-13	28,119	-0.05%
2020/09/03	6	69.18	17	68.32	67.10	-11	27,748	-0.04%
2020/09/02	24	67.04	13	67.51	67.80	11	27,642	0.04%
2020/09/01	16	67.31	10	67.60	67.20	6	27,412	0.02%
2020/08/31	6	69.10	14	68.34	70.20	-8	27,002	-0.03%
2020/08/28	8	64.46	10	64.65	64.60	-2	26,195	-0.01%
2020/08/27	14	68.01	6	68.68	67.40	8	25,895	0.03%
2020/08/26	10	67.95	9	68.10	67.70	1	25,662	0.00%
2020/08/25	0	0.00	12	67.48	68.50	-12	25,463	-0.05%
2020/08/24	15	65.82	21	65.69	64.70	-6	24,705	-0.02%
2020/08/21	12	62.03	21	62.17	63.80	-9	24,012	-0.04%
2020/08/20	69	62.32	50	60.01	58.50	19	23,083	0.08%
2020/08/19	20	59.55	37	59.35	62.90	-17	21,579	-0.08%
2020/08/18	8	57.20	6	56.30	57.20	2	20,906	0.01%
2020/08/17	18	57.97	23	57.43	56.50	-5	20,757	-0.02%
2020/08/14	53	55.87	15	55.68	56.60	38	20,204	0.19%
2020/08/13	19	53.48	23	55.07	55.60	-4	19,182	-0.02%
2020/08/12	12	47.99	18	48.30	50.60	-6	18,005	-0.03%
2020/08/11	0	0.00	4	45.96	46.05	-4	17,380	-0.02%
2020/08/10	13	49.44	21	50.10	47.20	-8	17,219	-0.05%
2020/08/07	18	47.03	6	46.38	47.05	12	16,564	0.07%
2020/08/06	9	46.57	3	46.83	46.55	6	16,500	0.04%
2020/08/05	1	47.10	0	0.00	47.30	1	16,438	0.01%
2020/08/04	2	45.10	0	0.00	45.30	2	16,386	0.01%
2020/08/03	3	46.70	2	46.30	45.85	1	16,611	0.01%
2020/07/30	13	46.62	1	46.25	46.25	12	16,571	0.07%
2020/07/29	0	0.00	47	46.97	46.20	-47	16,763	-0.28%
2020/07/28	5	47.41	2	46.70	46.00	3	16,880	0.02%
2020/07/27	2	48.23	0	0.00	47.95	2	16,831	0.01%
2020/07/24	6	49.33	16	48.64	48.55	-10	16,843	-0.06%
2020/07/23	14	51.22	5	50.92	50.90	9	16,970	0.05%
2020/07/22	14	50.65	35	50.06	52.30	-21	16,677	-0.13%
2020/07/21	8	48.43	4	48.81	48.30	4	16,103	0.02%
2020/07/20	2	46.55	3	46.47	46.90	-1	15,716	-0.01%
2020/07/17	4	46.25	7	46.17	46.45	-3	15,672	-0.02%
2020/07/16	19	46.57	15	46.68	47.45	4	15,488	0.03%
2020/07/15	10	46.65	42	46.39	45.20	-32	15,185	-0.21%
2020/07/14	42	45.22	26	45.51	45.00	16	14,389	0.11%
2020/07/13	6	44.41	12	44.44	45.40	-6	14,459	-0.04%
2020/07/10	5	42.74	38	43.22	42.00	-33	14,131	-0.23%
2020/07/09	25	43.01	10	42.84	43.15	15	13,294	0.11%
2020/07/08	0	0.00	1	42.50	42.60	-1	12,977	-0.01%
2020/07/06	13	41.35	2	41.35	41.35	11	12,500	0.09%
2020/07/03	3	40.93	21	41.09	40.85	-18	12,477	-0.14%
2020/07/02	28	42.09	15	42.62	41.85	13	12,472	0.10%
2020/07/01	25	42.87	42	42.64	42.45	-17	12,266	-0.14%
2020/06/30	0	0.00	15	41.15	41.75	-15	12,036	-0.12%
2020/06/24	12	41.07	6	40.95	40.95	6	11,969	0.05%
2020/06/23	0	0.00	2	41.65	41.25	-2	11,948	-0.02%
2020/06/22	14	41.80	3	41.25	41.25	11	11,901	0.09%
2020/06/19	1	41.90	0	0.00	41.35	1	11,909	0.01%
2020/06/18	13	41.11	1	41.35	41.40	12	11,970	0.10%
2020/06/17	5	40.90	0	0.00	40.95	5	12,031	0.04%
2020/06/16	5	40.42	1	39.90	40.70	4	12,087	0.03%
2020/06/15	2	40.05	2	39.95	39.40	0	12,332	0.00%
2020/06/11	5	40.67	3	39.72	39.75	2	12,588	0.02%
2020/06/10	5	41.69	3	41.07	41.70	2	12,541	0.02%
2020/06/09	23	42.18	8	41.95	41.00	15	12,650	0.12%
2020/06/08	10	41.35	14	40.97	40.85	-4	12,472	-0.03%
2020/06/05	1	40.75	12	40.72	40.90	-11	12,897	-0.09%
2020/06/04	5	41.25	2	40.83	40.85	3	13,067	0.02%
2020/06/03	1	41.90	3	41.93	42.10	-2	13,037	-0.02%
2020/06/02	5	41.43	15	41.63	41.70	-10	12,930	-0.08%
2020/06/01	3	40.18	3	40.17	40.55	0	12,683	0.00%
2020/05/29	2	38.65	9	38.65	39.95	-7	12,475	-0.06%
2020/05/28	10	38.88	10	39.19	38.60	0	12,399	0.00%
2020/05/26	3	37.75	2	38.00	37.90	1	12,229	0.01%
2020/05/25	3	36.82	2	37.30	37.55	1	12,468	0.01%
2020/05/22	6	38.43	0	0.00	37.35	6	12,402	0.05%
2020/05/21	1	39.00	2	39.35	39.50	-1	12,280	-0.01%
2020/05/20	0	0.00	3	37.12	37.80	-3	12,207	-0.02%
2020/05/18	16	36.94	6	37.05	36.95	10	12,157	0.08%
2020/05/15	3	38.63	0	0.00	38.40	3	12,003	0.02%
2020/05/14	7	40.39	2	39.25	39.15	5	11,890	0.04%
2020/05/13	1	40.45	0	0.00	40.55	1	11,850	0.01%
2020/05/12	8	40.66	0	0.00	40.55	8	12,061	0.07%
2020/05/11	0	0.00	5	41.05	40.85	-5	12,049	-0.04%
2020/05/08	13	41.23	8	41.24	40.70	5	11,921	0.04%
2020/05/07	3	41.85	0	0.00	41.95	3	11,597	0.03%
2020/05/06	0	0.00	7	41.51	41.50	-7	11,546	-0.06%
2020/05/05	4	42.49	21	42.75	42.00	-17	11,485	-0.15%
2020/05/04	22	41.77	2	41.95	41.80	20	11,259	0.18%
2020/04/30	1	40.80	4	40.50	40.80	-3	11,025	-0.03%
2020/04/29	3	40.50	5	40.22	40.30	-2	10,904	-0.02%
2020/04/28	12	39.81	15	39.99	39.75	-3	10,784	-0.03%
2020/04/27	102	38.30	104	38.67	38.65	-2	10,366	-0.02%	大買/大賣/
2020/04/24	1	37.00	1	37.30	37.30	0	10,092	0.00%
2020/04/23	2	36.90	1	36.55	36.60	1	9,900	0.01%
2020/04/22	3	35.30	4	36.35	36.95	-1	9,717	-0.01%
2020/04/21	1	35.70	0	0.00	35.70	1	9,526	0.01%
2020/04/20	3	36.18	3	37.13	37.50	0	9,273	0.00%
2020/04/17	2	36.30	3	35.55	35.25	-1	9,003	-0.01%
2020/04/16	4	34.86	22	34.73	35.10	-18	8,806	-0.20%
2020/04/15	13	33.73	8	33.55	33.75	5	8,357	0.06%
2020/04/10	2	32.35	1	32.30	32.15	1	8,352	0.01%
2020/04/09	1	32.50	2	32.65	31.75	-1	8,484	-0.01%
2020/04/08	4	32.36	10	32.55	32.50	-6	8,949	-0.07%
2020/04/07	12	32.73	4	32.64	32.80	8	8,900	0.09%
2020/04/06	4	30.91	2	30.63	31.30	2	8,739	0.02%
2020/03/31	0	0.00	4	29.95	30.15	-4	8,806	-0.05%
2020/03/30	0	0.00	1	29.25	29.95	-1	8,808	-0.01%
2020/03/27	5	29.69	2	29.85	29.00	3	8,801	0.03%
2020/03/26	3	28.85	0	0.00	30.10	3	8,744	0.03%
2020/03/25	1	30.20	3	29.70	29.55	-2	8,716	-0.02%
2020/03/24	1	29.25	1	29.65	29.10	0	8,576	0.00%
2020/03/23	1	27.60	2	28.55	28.55	-1	8,410	-0.01%
2020/03/19	5	26.50	6	26.65	25.85	-1	8,513	-0.01%
2020/03/18	2	28.00	11	27.83	27.50	-9	8,237	-0.11%
2020/03/17	16	27.73	6	27.65	27.00	10	8,057	0.12%
2020/03/16	2	30.60	2	30.80	28.75	0	7,850	0.00%
2020/03/13	5	29.68	2	29.90	30.20	3	7,705	0.04%
2020/03/12	5	33.01	13	33.18	32.20	-8	7,463	-0.11%
2020/03/11	9	36.02	10	35.63	34.50	-1	7,255	-0.01%
2020/03/10	2	34.10	5	34.65	35.15	-3	6,764	-0.04%
2020/03/06	0	0.00	6	34.35	34.45	-6	6,403	-0.09%
2020/03/05	3	33.95	2	33.98	34.10	1	6,383	0.02%
2020/03/02	5	32.60	1	32.15	32.55	4	6,250	0.06%
2020/02/27	2	34.55	2	33.65	33.00	0	6,202	0.00%
2020/02/26	14	34.86	16	35.12	34.80	-2	6,050	-0.03%
2020/02/25	1	33.25	0	0.00	33.60	1	5,733	0.02%
2020/02/21	5	33.79	1	34.10	33.80	4	5,650	0.07%
2020/02/20	2	34.85	1	34.65	34.45	1	5,563	0.02%
2020/02/19	3	34.92	1	34.75	34.75	2	5,557	0.04%
2020/02/18	1	34.75	1	34.65	34.80	0	5,584	0.00%
2020/02/14	7	34.79	2	35.03	34.95	5	5,613	0.09%
2020/02/13	4	35.26	4	35.66	35.00	0	5,576	0.00%
2020/02/12	2	33.25	0	0.00	33.80	2	5,354	0.04%
2020/02/10	0	0.00	3	32.35	33.20	-3	5,433	-0.06%
2020/02/07	1	33.30	0	0.00	33.05	1	5,485	0.02%
2020/02/06	2	33.90	0	0.00	34.00	2	5,502	0.04%
2020/02/05	2	33.10	0	0.00	33.75	2	5,462	0.04%
2020/02/04	0	0.00	1	33.95	34.00	-1	5,462	-0.02%
2020/02/03	0	0.00	1	30.90	32.45	-1	5,470	-0.02%
2020/01/31	1	34.15	0	0.00	34.15	1	5,387	0.02%
2020/01/30	0	0.00	4	36.15	36.00	-4	5,441	-0.07%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/14	1	40.10	3	39.95	40.10	-2	6,268	-0.03%
2020/01/13	2	39.73	1	39.70	39.70	1	6,312	0.02%
2020/01/10	2	39.23	1	39.25	39.15	1	6,470	0.02%
2020/01/09	2	39.68	1	39.75	39.40	1	6,519	0.02%
2020/01/08	2	39.85	1	39.70	39.20	1	6,725	0.01%
2020/01/07	0	0.00	1	39.35	39.65	-1	6,833	-0.01%
2020/01/06	9	40.18	6	40.19	39.90	3	7,035	0.04%
2020/01/03	9	41.89	0	0.00	41.25	9	7,078	0.13%
2020/01/02	14	43.15	45	43.62	42.75	-31	7,238	-0.43%
2019/12/31	1	40.95	1	41.15	41.65	0	7,322	0.00%
2019/12/30	5	40.85	0	0.00	41.00	5	7,451	0.07%
2019/12/27	5	41.48	0	0.00	41.35	5	7,669	0.07%
2019/12/26	6	42.44	3	42.55	42.00	3	7,832	0.04%
2019/12/25	8	41.78	1	42.00	41.70	7	7,730	0.09%
2019/12/24	0	0.00	10	41.47	41.65	-10	7,883	-0.13%
2019/12/23	5	41.34	1	41.30	41.25	4	7,908	0.05%
2019/12/20	7	41.14	14	41.03	41.15	-7	7,907	-0.09%
2019/12/19	0	0.00	2	40.25	40.80	-2	7,920	-0.03%
2019/12/18	5	40.35	4	40.35	40.20	1	7,939	0.01%
2019/12/17	8	40.90	7	41.36	40.50	1	8,126	0.01%
2019/12/16	8	40.79	5	41.30	41.00	3	8,033	0.04%
2019/12/13	1	39.30	6	39.55	39.20	-5	7,981	-0.06%
2019/12/11	1	40.10	2	40.15	40.00	-1	8,393	-0.01%
2019/12/10	2	40.40	3	40.08	40.10	-1	8,477	-0.01%
2019/12/09	1	40.20	0	0.00	40.30	1	8,590	0.01%
2019/12/06	0	0.00	4	39.95	39.95	-4	8,664	-0.05%
2019/12/04	3	39.00	0	0.00	39.10	3	9,005	0.03%
2019/12/03	2	39.38	11	39.19	39.50	-9	9,121	-0.10%
2019/12/02	18	38.85	2	38.88	39.00	16	9,258	0.17%
2019/11/29	9	40.05	0	0.00	39.65	9	9,350	0.10%
2019/11/27	1	39.95	1	40.20	39.90	0	9,802	0.00%
2019/11/26	2	40.18	0	0.00	39.95	2	9,948	0.02%
2019/11/25	4	40.20	4	40.30	40.05	0	10,174	0.00%
2019/11/22	1	39.95	2	39.80	39.70	-1	10,423	-0.01%
2019/11/21	0	0.00	1	40.05	40.05	-1	10,597	-0.01%
2019/11/20	1	40.10	1	40.05	40.15	0	10,987	0.00%
2019/11/19	3	40.95	0	0.00	40.75	3	11,840	0.03%
2019/11/15	1	41.20	1	40.35	40.95	0	12,525	0.00%
2019/11/14	16	40.00	15	40.08	40.10	1	12,677	0.01%
2019/11/13	4	40.61	8	40.57	40.50	-4	12,965	-0.03%
2019/11/12	2	41.05	1	40.60	41.05	1	13,248	0.01%
2019/11/08	3	41.28	0	0.00	41.55	3	14,430	0.02%
2019/11/07	5	41.30	2	40.95	41.05	3	14,941	0.02%
2019/11/06	0	0.00	6	42.23	42.00	-6	15,631	-0.04%
2019/11/05	4	42.43	3	42.57	42.75	1	15,919	0.01%
2019/11/04	10	41.95	0	0.00	41.75	10	16,127	0.06%
2019/11/01	7	41.06	9	40.89	41.55	-2	16,260	-0.01%
2019/10/31	10	42.46	5	41.65	41.70	5	16,596	0.03%
2019/10/30	3	42.40	1	42.60	42.55	2	17,041	0.01%
2019/10/29	15	42.02	13	42.43	41.95	2	17,608	0.01%
2019/10/28	16	43.23	0	0.00	43.10	16	18,339	0.09%
2019/10/25	0	0.00	16	44.33	43.35	-16	18,774	-0.09%
2019/10/24	15	43.74	6	43.45	44.10	9	18,821	0.05%
2019/10/23	3	43.40	3	43.50	43.00	0	19,290	0.00%
2019/10/22	25	43.40	8	43.67	43.70	17	20,332	0.08%
2019/10/21	0	0.00	10	43.03	43.15	-10	20,961	-0.05%
2019/10/18	1	43.25	6	43.40	43.30	-5	21,070	-0.02%
2019/10/17	1	43.00	0	0.00	43.05	1	21,110	0.00%
2019/10/16	19	43.15	8	43.48	42.75	11	21,209	0.05%
2019/10/15	7	43.35	3	43.40	42.65	4	21,148	0.02%
2019/10/14	12	43.52	2	43.38	42.90	10	21,185	0.05%
2019/10/09	5	42.72	7	42.41	42.65	-2	21,276	-0.01%
2019/10/08	8	42.68	1	42.45	42.40	7	21,402	0.03%
2019/10/07	9	43.65	46	43.60	42.45	-37	21,383	-0.17%
2019/10/04	14	41.45	17	41.90	41.85	-3	20,979	-0.01%
2019/10/03	12	41.71	9	41.57	41.90	3	21,015	0.01%
2019/10/02	2	39.78	21	40.72	41.10	-19	21,005	-0.09%
2019/10/01	3	39.25	8	38.95	39.00	-5	21,123	-0.02%
2019/09/27	20	38.12	13	38.13	38.00	7	21,298	0.03%
2019/09/26	0	0.00	2	39.50	39.40	-2	21,422	-0.01%
2019/09/25	18	40.59	3	40.62	40.55	15	21,920	0.07%
2019/09/24	2	41.25	3	41.50	41.10	-1	22,596	0.00%
2019/09/23	2	41.53	0	0.00	41.45	2	22,695	0.01%
2019/09/20	14	41.73	20	41.66	41.45	-6	22,956	-0.03%
2019/09/19	5	40.90	1	40.80	40.80	4	23,402	0.02%
2019/09/18	19	40.61	2	41.00	40.85	17	23,695	0.07%
2019/09/17	53	40.90	46	41.67	40.70	7	23,761	0.03%
2019/09/16	24	42.51	20	42.65	42.55	4	23,913	0.02%
2019/09/12	17	43.06	6	42.80	42.85	11	24,520	0.04%
2019/09/11	16	42.03	12	42.21	42.45	4	25,611	0.02%
2019/09/10	10	42.22	18	42.14	42.00	-8	25,918	-0.03%
2019/09/09	15	43.04	21	43.13	42.65	-6	25,965	-0.02%
2019/09/06	3	43.45	34	43.00	43.25	-31	25,997	-0.12%
2019/09/05	11	42.33	8	42.61	42.30	3	25,903	0.01%
2019/09/04	30	41.56	9	41.92	42.15	21	25,949	0.08%
2019/09/03	6	42.04	14	41.53	41.30	-8	26,333	-0.03%
2019/09/02	22	41.81	14	41.78	42.45	8	26,674	0.03%
2019/08/30	45	42.56	22	42.22	42.20	23	26,552	0.09%
2019/08/29	27	43.10	14	43.26	43.05	13	26,357	0.05%
2019/08/28	15	42.98	11	42.93	42.90	4	26,289	0.02%
2019/08/27	40	44.47	33	44.62	43.70	7	26,151	0.03%
2019/08/26	15	44.13	14	43.84	44.00	1	26,124	0.00%
2019/08/23	12	44.88	11	45.22	44.90	1	26,066	0.00%
2019/08/22	75	45.40	88	45.53	44.85	-13	25,859	-0.05%
2019/08/21	24	43.81	45	43.77	44.55	-21	25,391	-0.08%
2019/08/20	27	44.22	20	43.98	42.80	7	25,310	0.03%
2019/08/19	15	43.77	8	43.93	43.55	7	25,354	0.03%
2019/08/16	11	43.83	11	43.84	43.45	0	25,543	0.00%
2019/08/15	6	43.03	2	42.68	42.90	4	25,530	0.02%
2019/08/14	37	44.51	37	44.59	43.75	0	25,824	0.00%
2019/08/13	19	43.61	14	43.39	43.70	5	25,797	0.02%
2019/08/12	16	42.75	16	43.26	42.40	0	25,834	0.00%
2019/08/08	22	40.83	35	41.29	42.30	-13	25,657	-0.05%
2019/08/07	10	39.73	6	39.56	39.20	4	25,226	0.02%
2019/08/06	3	37.92	1	38.30	39.05	2	25,345	0.01%
2019/08/05	8	39.04	3	38.40	38.90	5	25,307	0.02%
2019/08/02	17	39.40	16	39.51	39.10	1	25,515	0.00%
2019/08/01	15	40.39	19	40.56	40.80	-4	25,667	-0.02%
2019/07/31	9	40.48	4	39.84	40.60	5	25,540	0.02%
2019/07/30	33	42.95	29	43.20	40.95	4	25,754	0.02%
2019/07/29	5	46.17	8	46.11	45.45	-3	25,319	-0.01%
2019/07/26	4	45.70	8	45.63	45.30	-4	25,442	-0.02%
2019/07/25	32	46.45	19	46.21	45.70	13	25,583	0.05%
2019/07/24	32	46.12	31	45.49	46.90	1	25,527	0.00%
2019/07/23	3	43.70	9	43.61	43.20	-6	24,542	-0.02%
2019/07/22	0	0.00	1	41.40	41.40	-1	23,868	0.00%
2019/07/19	10	40.60	14	40.78	40.25	-4	23,885	-0.02%
2019/07/18	13	40.27	7	39.88	39.85	6	23,960	0.03%
2019/07/17	6	40.44	0	0.00	40.80	6	24,172	0.02%
2019/07/16	5	41.75	11	41.39	41.05	-6	24,273	-0.02%
2019/07/15	25	41.54	29	41.68	41.90	-4	25,003	-0.02%
2019/07/12	12	41.10	13	41.50	41.00	-1	25,090	0.00%
2019/07/11	0	0.00	1	41.55	41.45	-1	25,498	0.00%
2019/07/10	11	40.72	10	40.67	40.80	1	25,661	0.00%
2019/07/09	14	39.66	9	39.46	39.90	5	26,240	0.02%
2019/07/08	19	40.13	16	40.28	40.20	3	26,796	0.01%
2019/07/05	5	40.59	9	40.62	40.55	-4	26,878	-0.01%
2019/07/04	13	40.88	6	41.50	41.15	7	26,671	0.03%
2019/07/03	4	41.31	4	41.43	41.00	0	26,902	0.00%
2019/07/02	6	42.58	43	42.44	42.80	-37	26,904	-0.14%
2019/07/01	19	41.91	25	41.69	42.25	-6	26,499	-0.02%
2019/06/28	6	38.66	8	38.69	38.45	-2	26,440	-0.01%
2019/06/27	11	38.62	11	38.72	38.50	0	26,382	0.00%
2019/06/26	16	36.96	15	37.73	38.95	1	26,184	0.00%
2019/06/25	27	38.92	17	39.01	38.10	10	25,692	0.04%
2019/06/24	1	38.90	2	38.35	38.90	-1	25,466	0.00%
2019/06/21	23	39.07	35	39.33	38.00	-12	25,449	-0.05%
2019/06/20	40	38.28	30	38.92	39.00	10	25,223	0.04%
2019/06/19	52	37.74	52	37.88	37.90	0	25,180	0.00%
2019/06/18	11	36.01	19	36.01	35.35	-8	24,982	-0.03%
2019/06/17	16	35.02	1	35.00	35.60	15	24,647	0.06%
2019/06/14	3	35.57	10	35.29	35.10	-7	24,735	-0.03%
2019/06/13	7	35.71	7	35.66	35.95	0	24,689	0.00%
2019/06/12	12	35.47	11	35.74	35.55	1	24,771	0.00%
2019/06/11	19	36.04	26	35.75	36.15	-7	24,897	-0.03%
2019/06/10	11	35.30	7	34.57	35.90	4	24,438	0.02%
2019/06/05	4	32.93	0	0.00	32.30	4	24,125	0.02%
2019/06/03	2	32.85	2	32.75	32.70	0	24,303	0.00%
2019/05/31	13	33.29	12	33.58	33.60	1	24,420	0.00%
2019/05/30	7	32.68	5	32.80	32.55	2	24,453	0.01%
2019/05/29	2	31.80	5	31.94	32.30	-3	24,765	-0.01%
2019/05/28	4	32.68	6	33.30	32.60	-2	25,141	-0.01%
2019/05/27	5	32.30	0	0.00	32.50	5	25,170	0.02%
2019/05/24	5	33.67	7	33.79	32.20	-2	25,386	-0.01%
2019/05/23	12	33.03	27	32.47	32.95	-15	25,066	-0.06%
2019/05/22	7	35.02	7	34.91	34.25	0	24,779	0.00%
2019/05/21	16	35.48	4	35.26	35.60	12	24,518	0.05%
2019/05/20	13	35.18	11	34.96	34.35	2	24,024	0.01%
2019/05/17	9	38.25	8	37.99	36.00	1	23,691	0.00%
2019/05/16	3	40.55	1	41.65	39.70	2	23,149	0.01%
2019/05/15	9	42.30	14	42.66	41.95	-5	22,880	-0.02%
2019/05/14	35	41.43	22.2	41.16	42.50	12.8	22,821	0.06%
2019/05/13	7	40.86	4	40.73	40.10	3	22,711	0.01%
2019/05/10	17	40.47	12	40.42	40.80	5	22,735	0.02%
2019/05/09	10	41.32	17	41.99	40.00	-7	22,433	-0.03%
2019/05/08	41	42.84	19	42.78	42.65	22	21,888	0.10%
2019/05/07	42	44.60	33	44.62	42.85	9	21,520	0.04%
2019/05/06	6	43.43	31	43.60	44.40	-25	20,771	-0.12%
2019/05/03	22	44.05	21	44.15	44.05	1	20,311	0.00%
2019/05/02	39	42.24	40	42.59	42.85	-1	19,694	-0.01%
2019/04/30	19	41.54	19	41.81	42.80	0	19,425	0.00%
2019/04/29	8	39.74	4	39.61	40.00	4	18,879	0.02%
2019/04/26	30	40.00	28	40.13	39.80	2	18,621	0.01%
2019/04/25	8	40.45	3	40.15	41.20	5	18,384	0.03%
2019/04/24	16	41.06	6	41.38	40.70	10	18,213	0.05%
2019/04/23	16	40.36	21	40.87	40.30	-5	17,968	-0.03%
2019/04/22	4	41.35	13	42.10	41.75	-9	17,814	-0.05%
2019/04/19	48	43.21	46	43.20	42.00	2	17,647	0.01%
2019/04/18	29	42.93	20	43.53	42.80	9	16,714	0.05%
2019/04/17	4	43.54	11	42.97	43.25	-7	16,338	-0.04%
2019/04/16	28	41.45	31	41.48	41.50	-3	15,775	-0.02%
2019/04/15	28	42.37	7	41.88	42.90	21	15,316	0.14%
2019/04/12	15	40.10	17	39.28	39.15	-2	14,558	-0.01%
2019/04/11	3	36.90	2	37.05	37.00	1	13,796	0.01%
2019/04/10	2	35.50	3	36.07	35.80	-1	13,578	-0.01%
2019/04/09	2	37.10	4	38.45	36.00	-2	13,459	-0.01%
2019/04/08	0	0.00	11	36.78	36.70	-11	13,052	-0.08%
2019/04/03	1	36.30	0	0.00	35.70	1	12,792	0.01%
2019/04/02	4	36.88	5	36.50	35.50	-1	12,819	-0.01%
2019/04/01	0	0.00	2	34.63	34.95	-2	12,422	-0.02%
2019/03/29	13	34.35	6	34.20	34.20	7	12,350	0.06%
2019/03/28	0	0.00	2	34.25	34.55	-2	12,263	-0.02%
2019/03/26	16	34.88	22	34.65	34.40	-6	12,030	-0.05%
2019/03/25	10	35.41	3	35.40	35.20	7	11,929	0.06%
2019/03/22	3	35.25	7	35.36	35.20	-4	11,773	-0.03%
2019/03/21	7	34.19	30	34.92	36.45	-23	11,187	-0.21%
2019/03/20	2	33.10	6	33.24	33.15	-4	10,221	-0.04%
2019/03/19	5	33.49	10	33.04	32.60	-5	10,131	-0.05%
2019/03/18	0	0.00	16	32.32	32.80	-16	9,959	-0.16%
2019/03/15	9	32.36	0	0.00	32.00	9	9,958	0.09%
2019/03/14	21	33.61	16	33.63	33.35	5	9,769	0.05%
2019/03/13	1	32.80	13.2	32.75	32.90	-12.2	9,497	-0.13%
2019/03/12	16	32.53	2	32.23	32.35	14	9,430	0.15%
2019/03/11	4	32.54	21	32.13	32.75	-17	9,247	-0.18%
2019/03/08	7	32.21	15	32.31	32.40	-8	9,305	-0.09%
2019/03/07	10	32.30	4	32.95	31.70	6	9,212	0.07%
2019/03/06	11	32.75	1	32.50	32.55	10	9,038	0.11%
2019/03/05	24	32.96	6	33.50	32.50	18	8,940	0.20%
2019/03/04	8	34.27	6	34.38	34.60	2	8,668	0.02%
2019/02/27	6	33.45	7	33.27	33.65	-1	8,208	-0.01%
2019/02/26	3	33.27	5	33.02	32.65	-2	7,623	-0.03%
2019/02/25	5	31.93	5	31.68	32.60	0	7,160	0.00%
2019/02/22	2	29.83	0	0.00	29.65	2	6,641	0.03%
2019/02/21	2	29.73	0	0.00	29.50	2	6,597	0.03%
2019/02/20	0	0.00	5	29.85	29.85	-5	6,526	-0.08%
2019/02/19	0	0.00	4	30.10	30.10	-4	6,514	-0.06%
2019/02/18	11	29.83	2	30.10	30.35	9	6,402	0.14%
2019/02/15	0	0.00	3	29.05	28.95	-3	6,161	-0.05%
2019/02/14	2	28.80	17	28.97	28.70	-15	6,005	-0.25%
2019/02/13	16	28.70	25	28.79	29.10	-9	5,835	-0.15%
2019/02/12	5	27.90	93	27.55	27.70	-88	5,516	-1.60%
2019/02/11	7	26.29	16	26.10	26.95	-9	5,120	-0.18%
2019/01/30	1	25.30	6	25.55	25.05	-5	4,825	-0.10%
2019/01/28	1	24.85	1	24.80	24.80	0	4,675	0.00%
2019/01/25	6	25.06	1	25.10	25.05	5	4,631	0.11%
2019/01/24	0	0.00	1	25.30	25.40	-1	4,551	-0.02%
2019/01/23	2	25.10	1	25.35	25.35	1	4,549	0.02%
2019/01/22	8	25.66	2	25.20	25.20	6	4,570	0.13%
2019/01/18	6	25.46	1	25.40	25.45	5	4,385	0.11%
2019/01/17	2	25.48	0	0.00	25.50	2	4,385	0.05%
2019/01/16	4	25.61	6	25.63	25.55	-2	4,362	-0.05%
2019/01/15	5	25.80	4	25.90	25.70	1	4,331	0.02%
2019/01/14	1	26.30	8	26.78	26.20	-7	4,274	-0.16%
2019/01/11	5	25.85	7	26.12	26.40	-2	4,041	-0.05%
2019/01/10	8	25.45	1	25.75	25.75	7	3,931	0.18%
2019/01/09	3	25.38	7	25.54	25.60	-4	3,900	-0.10%
2019/01/08	3	25.48	2	25.68	25.75	1	3,825	0.03%
2019/01/07	1	24.95	4	25.03	25.10	-3	3,713	-0.08%
2019/01/04	2	24.15	4	24.39	24.20	-2	3,713	-0.05%
2019/01/03	2	25.15	1	25.10	24.95	1	3,699	0.03%
2019/01/02	13	25.61	3	25.78	25.65	10	3,744	0.27%
2018/12/28	1	25.20	4	25.25	25.25	-3	3,649	-0.08%
2018/12/27	2	25.23	1	24.75	24.75	1	3,635	0.03%
2018/12/26	9	25.02	1	24.65	24.65	8	3,569	0.22%
2018/12/25	3	26.03	12	25.95	25.50	-9	3,481	-0.26%
2018/12/24	3	25.98	20	26.02	26.30	-17	3,306	-0.51%
2018/12/22	1	24.20	1	25.15	25.15	0	3,061	0.00%
2018/12/21	2	23.55	2	23.85	24.10	0	3,010	0.00%
2018/12/20	2	24.10	2	23.83	23.45	0	3,039	0.00%
2018/12/19	4	24.50	4	24.28	24.25	0	3,053	0.00%
2018/12/18	13	24.54	9	24.38	24.30	4	3,002	0.13%
2018/12/17	11	25.11	1	24.95	24.75	10	2,934	0.34%
2018/12/14	2	24.10	14	24.91	25.10	-12	2,794	-0.43%
2018/12/13	3	24.27	2	24.35	24.20	1	2,719	0.04%
2018/12/12	2	24.28	1	24.25	24.25	1	2,699	0.04%
2018/12/11	11	24.31	1	24.10	24.10	10	2,677	0.37%
2018/12/10	12	24.18	18	24.34	24.55	-6	2,628	-0.23%
2018/12/07	2	23.85	7	24.29	24.40	-5	2,518	-0.20%
2018/12/06	8	23.80	4	23.33	23.35	4	2,449	0.16%
2018/12/05	7	23.96	3	24.30	24.50	4	2,391	0.17%
2018/12/04	5	24.40	0	0.00	24.35	5	2,368	0.21%
2018/12/03	17	24.88	25	24.93	24.90	-8	2,341	-0.34%
2018/11/29	17	22.69	14	22.72	22.65	3	2,087	0.14%
2018/11/28	23	22.54	1	22.60	22.50	22	2,059	1.07%
2018/11/27	0	0.00	2	22.00	22.05	-2	2,185	-0.09%
2018/11/23	1	21.40	1	21.25	21.25	0	2,359	0.00%
2018/11/22	53	21.95	1	21.60	21.60	52	2,481	2.10%
2018/11/21	1	21.60	1	21.85	21.85	0	2,486	0.00%
2018/11/20	1	22.30	1	22.00	22.00	0	2,474	0.00%
2018/11/19	0	0.00	5	22.10	22.80	-5	2,428	-0.21%
2018/11/16	1	21.15	3	21.93	21.90	-2	2,370	-0.08%
2018/11/15	4	20.79	1	20.85	20.90	3	2,274	0.13%
2018/11/14	1	20.85	1	20.80	20.80	0	2,256	0.00%
2018/11/09	2	21.20	2	21.18	21.20	0	2,321	0.00%
2018/11/08	1	21.60	1	21.30	21.30	0	2,341	0.00%
2018/11/07	1	21.00	1	21.40	21.40	0	2,353	0.00%
2018/11/06	1	21.20	1	21.00	21.00	0	2,426	0.00%
2018/11/05	1	21.30	1	21.20	21.20	0	2,519	0.00%
2018/11/02	4	21.56	4	21.51	21.40	0	2,549	0.00%
2018/11/01	2	21.38	1	21.45	21.55	1	2,552	0.04%
2018/10/31	1	20.90	3	21.03	21.20	-2	2,543	-0.08%
2018/10/30	1	20.55	1	20.65	20.60	0	2,544	0.00%
2018/10/29	1	20.10	1	20.45	20.45	0	2,508	0.00%
2018/10/26	1	20.30	1	20.25	20.25	0	2,516	0.00%
2018/10/25	1	20.10	1	20.20	20.00	0	2,613	0.00%
2018/10/24	1	20.95	1	21.15	21.05	0	2,603	0.00%
2018/10/23	1	21.50	1	21.10	21.10	0	2,624	0.00%
2018/10/22	3	21.55	0	0.00	21.50	3	2,681	0.11%
2018/10/19	1	21.60	0	0.00	21.20	1	2,714	0.04%
2018/10/18	1	22.15	1	22.10	22.10	0	2,710	0.00%
2018/10/17	1	22.55	1	22.35	22.35	0	2,703	0.00%
2018/10/16	3	22.10	0	0.00	22.15	3	2,697	0.11%
2018/10/15	1	22.15	1	22.00	22.00	0	2,695	0.00%
2018/10/12	3	22.32	1	22.45	22.45	2	2,691	0.07%
2018/10/11	2	23.00	0	0.00	22.95	2	2,724	0.07%
2018/10/09	9	25.48	2	26.00	25.45	7	2,708	0.26%
2018/10/08	1	25.95	0	0.00	26.15	1	2,631	0.04%
2018/10/04	1	27.35	1	27.25	27.25	0	2,592	0.00%
2018/10/03	1	27.70	0	0.00	27.55	1	2,591	0.04%
2018/10/02	5	28.00	0	0.00	27.95	5	2,632	0.19%
2018/10/01	0	0.00	6	27.93	28.05	-6	2,591	-0.23%
2018/09/28	0	0.00	3	27.00	27.25	-3	2,561	-0.12%
2018/09/27	1	26.60	2	26.78	26.75	-1	2,543	-0.04%
2018/09/26	7	27.86	34	28.00	27.95	-27	2,481	-1.09%
2018/09/21	2	27.95	2	28.00	28.00	0	2,424	0.00%
2018/09/20	1	27.70	0	0.00	27.75	1	2,410	0.04%
2018/09/19	20	28.00	0	0.00	27.75	20	2,418	0.83%
2018/09/17	0	0.00	20	28.15	28.25	-20	2,443	-0.82%
2018/09/14	5	28.15	1	28.35	28.40	4	2,452	0.16%
2018/09/13	1	28.00	0	0.00	28.20	1	2,454	0.04%
2018/09/11	20	27.30	1	27.75	27.60	19	2,653	0.72%
2018/09/07	2	27.58	0	0.00	27.70	2	2,691	0.07%
2018/09/06	2	28.30	0	0.00	28.25	2	2,696	0.07%
2018/09/05	0	0.00	1	28.65	28.60	-1	2,744	-0.04%
2018/09/04	0	0.00	1	28.65	28.85	-1	2,835	-0.04%
2018/09/03	3	29.42	0	0.00	28.60	3	2,875	0.10%
2018/08/31	3	28.93	6	28.91	29.25	-3	2,797	-0.11%
2018/08/30	0	0.00	10	28.30	28.60	-10	2,678	-0.37%
2018/08/29	2	28.30	3	28.57	28.40	-1	2,701	-0.04%
2018/08/28	3	27.70	1	27.80	28.00	2	2,668	0.07%
2018/08/27	10	27.60	0	0.00	27.50	10	2,956	0.34%
2018/08/23	2	27.03	0	0.00	27.05	2	3,150	0.06%
2018/08/22	3	26.95	1	26.90	26.90	2	3,161	0.06%
2018/08/21	1	27.00	2	27.00	27.05	-1	3,187	-0.03%
2018/08/20	5	26.80	1	26.90	26.90	4	3,207	0.12%
2018/08/16	1	26.55	0	0.00	27.10	1	3,218	0.03%
2018/08/15	4	27.16	11	27.06	27.00	-7	3,210	-0.22%
2018/08/14	2	27.53	0	0.00	27.55	2	3,246	0.06%
2018/08/13	2	28.10	10	28.40	27.70	-8	3,268	-0.24%
2018/08/10	17	29.04	1	29.30	29.15	16	3,206	0.50%
2018/08/08	10	29.20	0	0.00	29.15	10	3,105	0.32%
2018/08/07	7	28.84	1	28.75	28.75	6	3,101	0.19%
2018/08/06	8	29.01	1	28.95	28.95	7	3,107	0.23%
2018/08/03	1	28.70	1	28.75	28.70	0	3,124	0.00%
2018/08/01	2	29.35	0	0.00	29.30	2	3,200	0.06%
2018/07/30	10	28.30	0	0.00	28.50	10	3,174	0.31%
2018/07/25	0	0.00	1	28.15	28.00	-1	3,050	-0.03%
2018/07/24	1	27.75	0	0.00	27.65	1	3,049	0.03%
2018/07/23	2	27.25	0	0.00	27.30	2	3,052	0.07%
2018/07/20	0	0.00	1	27.95	27.60	-1	3,053	-0.03%
2018/07/17	2	27.55	0	0.00	27.90	2	3,004	0.07%
2018/07/13	3	28.00	0	0.00	28.00	3	2,996	0.10%
2018/07/12	0	0.00	2	27.55	27.60	-2	2,998	-0.07%
2018/07/09	1	27.20	0	0.00	27.55	1	2,969	0.03%
2018/07/05	0	0.00	1	27.60	27.40	-1	2,965	-0.03%
2018/07/03	0	0.00	3	27.60	27.60	-3	2,968	-0.10%
2018/07/02	1	28.70	0	0.00	28.40	1	2,960	0.03%
2018/06/28	1	28.35	0	0.00	28.20	1	2,964	0.03%
2018/06/25	1	29.55	0	0.00	29.50	1	2,989	0.03%
2018/06/21	2	29.68	1	29.95	30.35	1	2,983	0.03%
2018/06/20	6	30.70	6	30.60	29.60	0	2,984	0.00%
2018/06/19	1	29.90	0	0.00	30.20	1	2,875	0.03%
2018/06/15	1	30.70	0	0.00	30.65	1	2,881	0.03%
2018/06/13	1	30.60	13	30.58	30.50	-12	2,885	-0.42%
2018/06/12	2	31.70	3	31.37	31.35	-1	2,876	-0.03%
2018/06/11	2	31.18	0	0.00	31.20	2	2,812	0.07%
2018/06/08	0	0.00	3	32.10	31.65	-3	2,811	-0.11%
2018/06/07	0	0.00	3	31.05	31.35	-3	2,678	-0.11%
2018/06/05	0	0.00	4	31.09	31.20	-4	2,628	-0.15%
2018/06/04	14	32.34	19	32.10	31.65	-5	2,549	-0.20%
2018/06/01	10	30.30	15	30.17	30.30	-5	2,257	-0.22%
2018/05/31	1	28.90	0	0.00	28.85	1	2,139	0.05%
2018/05/25	1	29.25	1	29.40	29.50	0	2,242	0.00%
2018/05/24	1	29.05	1	29.00	29.10	0	2,234	0.00%
2018/05/23	1	28.85	0	0.00	28.85	1	2,352	0.04%
2018/05/22	2	29.25	0	0.00	29.25	2	2,352	0.09%
2018/05/18	0	0.00	7	28.30	28.30	-7	2,300	-0.30%
2018/05/14	0	0.00	8	28.00	27.95	-8	2,503	-0.32%
2018/05/11	4	27.86	0	0.00	27.75	4	2,518	0.16%
2018/05/10	0	0.00	1	28.70	28.50	-1	2,502	-0.04%
2018/05/09	1	28.10	2	27.80	28.10	-1	2,442	-0.04%
2018/05/07	0	0.00	21	27.78	28.00	-21	2,537	-0.83%
2018/05/04	0	0.00	4	27.11	27.20	-4	2,558	-0.16%
2018/04/30	0	0.00	2	26.65	27.05	-2	2,888	-0.07%
2018/04/27	1	26.30	0	0.00	26.20	1	2,909	0.03%
2018/04/26	5	26.28	0	0.00	26.10	5	2,923	0.17%
2018/04/25	4	26.18	3	26.40	26.80	1	2,926	0.03%
2018/04/24	7	26.45	1	26.60	26.25	6	2,944	0.20%
2018/04/23	7	27.46	2	27.25	27.30	5	2,950	0.17%
2018/04/20	1	27.80	0	0.00	27.90	1	2,972	0.03%
2018/04/19	1	27.70	2	28.08	28.00	-1	3,007	-0.03%
2018/04/18	2	27.55	0	0.00	27.35	2	3,051	0.07%
2018/04/16	2	28.43	0	0.00	28.35	2	3,219	0.06%
2018/04/12	1	28.60	0	0.00	28.60	1	3,375	0.03%
2018/04/11	1	28.80	0	0.00	28.80	1	3,421	0.03%
2018/04/10	1	28.95	0	0.00	28.90	1	3,501	0.03%
2018/04/02	1	29.35	2	29.30	29.30	-1	4,074	-0.02%
2018/03/30	2	30.03	4	30.34	29.90	-2	4,279	-0.05%
2018/03/23	2	29.08	20	29.18	29.00	-18	4,671	-0.39%
2018/03/21	3	30.37	0	0.00	30.50	3	4,818	0.06%
2018/03/20	2	30.20	0	0.00	30.20	2	4,910	0.04%
2018/03/15	9	30.85	0	0.00	30.80	9	5,355	0.17%
2018/03/14	11	30.61	2	30.43	30.70	9	5,500	0.16%
2018/03/09	6	30.05	37	30.10	29.80	-31	5,995	-0.52%
2018/03/08	5	29.70	0	0.00	29.70	5	6,287	0.08%
2018/03/07	7	29.89	2	29.55	29.50	5	6,570	0.08%
2018/03/06	20	29.85	20	29.88	29.90	0	7,139	0.00%
2018/03/05	0	0.00	1	30.25	29.50	-1	7,613	-0.01%
2018/03/02	6	29.72	1	29.70	29.70	5	8,532	0.06%
2018/03/01	1	29.25	2	29.93	30.05	-1	9,335	-0.01%
2018/02/27	1	29.55	3	29.67	29.55	-2	9,780	-0.02%
2018/02/26	1	29.15	2	29.25	29.25	-1	10,582	-0.01%
2018/02/23	0	0.00	23	28.86	29.70	-23	11,142	-0.21%
2018/02/21	1	27.80	22	28.01	28.10	-21	11,123	-0.19%
2018/02/09	16	26.15	3	26.38	26.60	13	11,170	0.12%
2018/02/08	13	27.35	21	27.40	27.30	-8	11,187	-0.07%
2018/02/07	20	27.86	2	27.88	27.65	18	11,184	0.16%
2018/02/06	36	27.35	8	27.78	27.00	28	11,193	0.25%
2018/02/05	1	29.50	20	29.50	29.85	-19	11,112	-0.17%
2018/02/01	1	30.60	10	30.55	30.55	-9	11,193	-0.08%
2018/01/31	6	30.43	14	31.00	30.95	-8	11,212	-0.07%
2018/01/30	5	30.30	0	0.00	30.20	5	11,213	0.04%
2018/01/29	12	31.08	2	30.95	30.90	10	11,289	0.09%
2018/01/26	7	31.75	8	32.16	31.60	-1	11,299	-0.01%
2018/01/25	6	31.14	6	31.35	31.00	0	11,107	0.00%
2018/01/24	0	0.00	8	30.75	30.85	-8	11,031	-0.07%
2018/01/18	0	0.00	2	30.30	30.30	-2	11,552	-0.02%
2018/01/17	1	30.70	0	0.00	30.60	1	11,573	0.01%
2018/01/16	0	0.00	5	31.19	30.95	-5	11,591	-0.04%
2018/01/12	5	30.66	6	30.73	30.65	-1	11,600	-0.01%
2018/01/11	50	29.75	8	29.90	29.90	42	11,760	0.36%
2018/01/10	5	30.33	5	30.30	30.20	0	11,766	0.00%
2018/01/09	0	0.00	1	31.50	31.30	-1	11,798	-0.01%
2018/01/08	7	31.51	6	31.33	31.00	1	11,802	0.01%
2018/01/05	0	0.00	4	32.50	32.30	-4	11,729	-0.03%
2018/01/04	16	32.31	8	32.32	32.20	8	11,692	0.07%
2018/01/03	22	33.10	28	33.71	32.55	-6	11,661	-0.05%
2018/01/02	12	32.78	1	33.50	33.50	11	11,490	0.10%