奇鋐 (3017)-永豐金-台中券商分點個股進出

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
624
漲跌
▲7
漲幅
+1.13%
成交量
14,923張
產業
上市電腦週邊類股
1383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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/09/27	5.2	620.19	5	623.99	624.00	0.2	9,580	0.00%
2024/09/26	16.6	619.62	21.7	614.67	617.00	-5.1	9,521	-0.05%
2024/09/25	3	577.66	6.1	586.74	581.00	-3.1	9,391	-0.03%
2024/09/24	3.1	563.62	3.2	567.00	571.00	-0.1	9,505	0.00%
2024/09/23	3	574.68	3	571.04	569.00	0	9,638	0.00%
2024/09/20	4.1	566.91	5.4	560.44	558.00	-1.3	9,714	-0.01%
2024/09/19	3.1	552.63	8.1	558.07	561.00	-5	9,725	-0.05%
2024/09/18	1.1	548.63	1.1	537.85	537.00	0.1	9,727	0.00%
2024/09/16	2.1	543.10	0.2	548.88	544.00	1.9	9,880	0.02%
2024/09/13	3	557.62	4	551.75	554.00	-1	10,038	-0.01%
2024/09/12	3.2	553.19	13.3	555.26	555.00	-10.1	10,162	-0.10%
2024/09/11	5.1	522.37	6.1	524.47	521.00	-1	10,131	-0.01%
2024/09/10	6.6	535.60	4.1	514.94	512.00	2.5	10,223	0.02%
2024/09/09	2.3	517.31	4.2	525.25	545.00	-2	10,223	-0.02%
2024/09/06	4.3	517.97	1.1	511.32	511.00	3.2	10,293	0.03%
2024/09/05	10.4	524.69	10.2	519.71	525.00	0.2	10,445	0.00%
2024/09/04	14.6	523.55	9	528.06	515.00	5.5	10,535	0.05%
2024/09/03	11.1	586.19	5	579.00	570.00	6.1	10,746	0.06%
2024/09/02	10.6	591.05	5	576.20	574.00	5.6	11,001	0.05%
2024/08/30	1	603.86	3.1	603.59	606.00	-2.1	11,077	-0.02%
2024/08/29	6.1	598.98	2.1	597.53	598.00	4	11,180	0.04%
2024/08/28	7	614.41	7	610.32	613.00	0	11,380	0.00%
2024/08/27	5.1	605.38	5	610.20	613.00	0.1	11,970	0.00%
2024/08/26	3.1	624.14	4.8	616.33	610.00	-1.7	12,087	-0.01%
2024/08/23	1.1	600.03	3	600.67	612.00	-1.9	12,207	-0.02%
2024/08/22	2.1	605.49	2.5	604.80	606.00	-0.5	12,376	0.00%
2024/08/21	3	609.03	0.2	609.00	606.00	2.8	12,550	0.02%
2024/08/20	2.6	623.98	2.1	619.83	616.00	0.5	12,677	0.00%
2024/08/19	2.9	617.84	0	621.00	617.00	2.9	13,002	0.02%
2024/08/16	4.1	615.02	9.2	622.45	626.00	-5.1	13,020	-0.04%
2024/08/15	9.2	598.97	6.1	601.64	594.00	3	12,981	0.02%
2024/08/14	4	605.72	5	602.20	597.00	-1	13,050	-0.01%
2024/08/13	4.2	594.83	2	593.00	587.00	2.2	13,090	0.02%
2024/08/12	7.5	585.47	5.3	590.75	585.00	2.1	13,261	0.02%
2024/08/09	2.2	566.91	8.3	566.86	568.00	-6.1	13,265	-0.05%
2024/08/08	3.2	531.32	3.5	534.02	530.00	-0.3	13,279	0.00%
2024/08/07	12.3	552.27	9.1	562.71	559.00	3.2	13,372	0.02%
2024/08/06	9	515.01	14.1	530.35	526.00	-5	13,320	-0.04%
2024/08/05	6.1	540.07	4.5	537.89	535.00	1.6	13,321	0.01%
2024/08/02	8.2	608.01	4.1	615.57	594.00	4.1	13,328	0.03%
2024/08/01	2	661.42	8.2	656.52	655.00	-6.2	13,334	-0.05%
2024/07/31	7.7	641.83	6.2	647.61	636.00	1.5	13,522	0.01%
2024/07/30	1	605.03	2.5	620.42	639.00	-1.5	13,649	-0.01%
2024/07/29	3.4	611.13	2.4	607.79	590.00	1	13,671	0.01%
2024/07/26	10	619.82	1.2	614.49	613.00	8.7	13,774	0.06%
2024/07/23	7.2	668.32	7.2	657.08	669.00	-0.1	13,851	0.00%
2024/07/22	13	657.13	4	644.93	634.00	8.9	14,176	0.06%
2024/07/19	3.3	683.64	4.1	687.06	687.00	-0.8	14,317	-0.01%
2024/07/18	1.8	663.41	25.2	662.52	675.00	-23.4	14,376	-0.16%
2024/07/17	4.2	701.60	7	696.74	690.00	-2.8	14,464	-0.02%
2024/07/16	3.5	694.97	2.1	702.98	691.00	1.5	14,676	0.01%
2024/07/15	3.6	701.39	5.1	702.76	702.00	-1.5	15,026	-0.01%
2024/07/12	9.4	710.86	5.1	707.55	709.00	4.3	15,342	0.03%
2024/07/11	6.9	717.31	1.1	731.24	714.00	5.8	15,505	0.04%
2024/07/10	2.3	728.34	1	725.02	726.00	1.3	15,586	0.01%
2024/07/09	6.4	733.65	2.1	728.86	727.00	4.3	15,715	0.03%
2024/07/08	7.6	749.79	6.2	746.93	745.00	1.5	15,867	0.01%
2024/07/05	5.8	754.60	8.1	761.51	764.00	-2.3	15,903	-0.01%
2024/07/04	8	754.87	7	757.42	752.00	1	15,925	0.01%
2024/07/03	10.1	757.53	10	756.90	745.00	0.1	16,012	0.00%
2024/07/02	10.1	742.95	5.1	749.54	752.00	5.1	16,092	0.03%
2024/07/01	10.4	765.02	19.2	768.17	743.00	-8.7	16,180	-0.05%
2024/06/28	10.3	759.70	10.1	759.63	765.00	0.2	16,184	0.00%
2024/06/27	4	738.75	11.3	743.72	736.00	-7.3	16,099	-0.05%
2024/06/26	4.9	724.42	8.1	732.92	740.00	-3.1	16,067	-0.02%
2024/06/25	5.2	697.72	6	696.33	701.00	-0.8	16,091	-0.01%
2024/06/24	8.7	722.63	5.2	718.44	714.00	3.5	16,098	0.02%
2024/06/21	4.2	725.35	4.2	729.49	731.00	0.1	16,231	0.00%
2024/06/20	10	731.01	12.3	735.35	740.00	-2.3	16,114	-0.01%
2024/06/19	15.3	712.75	6.1	711.36	704.00	9.2	16,068	0.06%
2024/06/18	5.4	713.29	8.1	712.62	713.00	-2.7	16,064	-0.02%
2024/06/17	11.6	731.90	4.1	730.59	723.00	7.5	16,231	0.05%
2024/06/14	13.8	724.88	10.4	728.35	739.00	3.4	16,351	0.02%
2024/06/13	18.1	709.32	31.3	710.02	712.00	-13.2	16,374	-0.08%
2024/06/12	18	662.05	9.8	663.11	688.00	8.2	16,554	0.05%
2024/06/11	13.1	661.38	11.1	657.14	665.00	2.1	16,612	0.01%
2024/06/07	18.6	644.70	9	626.11	620.00	9.6	16,898	0.06%
2024/06/06	31.2	666.80	11.5	663.89	660.00	19.7	16,971	0.12%
2024/06/05	11.8	702.50	13.3	690.51	685.00	-1.6	16,966	-0.01%
2024/06/04	10.3	726.92	9.1	725.75	721.00	1.2	17,070	0.01%
2024/06/03	29.8	758.15	31.1	740.71	736.00	-1.2	17,277	-0.01%
2024/05/31	19.2	769.73	9.4	772.89	769.00	9.8	17,343	0.06%
2024/05/30	4.3	798.41	4.2	801.49	781.00	0.1	16,912	0.00%
2024/05/29	9.3	806.86	10.6	805.99	811.00	-1.2	16,902	-0.01%
2024/05/28	34.1	772.25	33.1	775.96	783.00	1	16,938	0.01%
2024/05/27	6	740.34	9.1	739.31	738.00	-3	16,984	-0.02%
2024/05/24	16.1	704.24	13.1	703.22	706.00	2.9	16,980	0.02%
2024/05/23	9.2	706.05	24.4	697.40	708.00	-15.3	16,910	-0.09%
2024/05/22	3	655.36	2	660.50	660.00	1	16,711	0.01%
2024/05/21	4.3	645.69	4.1	644.06	650.00	0.3	16,800	0.00%
2024/05/20	12	650.25	10	647.10	638.00	2	16,830	0.01%
2024/05/17	4	658.74	5	657.40	660.00	-1	16,839	-0.01%
2024/05/16	20.3	660.28	15.2	664.79	651.00	5	16,884	0.03%
2024/05/15	12.3	656.17	8.1	662.79	644.00	4.2	16,784	0.03%
2024/05/14	5	628.98	6	631.50	645.00	-1	16,719	-0.01%
2024/05/13	5.1	635.51	6	657.17	626.00	-0.9	16,823	-0.01%
2024/05/10	6.2	645.92	3.1	642.32	638.00	3.1	16,855	0.02%
2024/05/09	5.4	654.28	4.4	655.57	654.00	1	17,255	0.01%
2024/05/08	12	668.91	5.1	665.32	663.00	6.9	17,262	0.04%
2024/05/07	5	667.40	6	670.83	674.00	-1	17,568	-0.01%
2024/05/06	4.1	672.80	2.3	669.26	662.00	1.8	17,471	0.01%
2024/05/03	2	654.00	8.2	659.04	662.00	-6.2	17,273	-0.04%
2024/05/02	14	644.71	6	647.83	656.00	8	17,248	0.05%
2024/04/30	4.2	652.40	14.1	650.19	654.00	-9.9	17,183	-0.06%
2024/04/29	11.3	631.40	7	637.11	626.00	4.3	17,187	0.02%
2024/04/26	11.2	647.57	9.3	659.31	642.00	1.9	17,374	0.01%
2024/04/25	8.2	634.43	10.1	626.77	620.00	-1.9	17,079	-0.01%
2024/04/24	0.2	634.00	6.1	623.72	634.00	-6	16,953	-0.04%
2024/04/23	7.5	580.23	12.1	582.20	577.00	-4.6	17,056	-0.03%
2024/04/22	18.5	589.52	10	579.34	567.00	8.5	16,992	0.05%
2024/04/19	15.1	641.79	8	631.88	630.00	7	16,950	0.04%
2024/04/18	13.2	675.28	30.5	678.06	680.00	-17.3	16,936	-0.10%
2024/04/17	2	624.51	6.2	629.84	638.00	-4.2	16,835	-0.02%
2024/04/16	8.1	603.98	3	611.67	606.00	5.1	16,828	0.03%
2024/04/15	6	630.00	4.4	626.29	616.00	1.6	16,832	0.01%
2024/04/12	5.1	619.26	11.6	614.75	628.00	-6.4	16,897	-0.04%
2024/04/11	13	571.46	25.2	575.82	584.00	-12.2	16,653	-0.07%
2024/04/10	19.2	563.06	7.3	569.07	555.00	11.9	16,608	0.07%
2024/04/09	27.2	572.21	21	581.48	577.00	6.2	16,586	0.04%
2024/04/08	15.6	578.34	17.2	575.20	570.00	-1.6	16,528	-0.01%
2024/04/03	4.2	542.86	14	550.00	546.00	-9.9	16,589	-0.06%
2024/04/02	23.2	541.15	10	535.90	533.00	13.2	16,497	0.08%
2024/04/01	5.2	554.05	6.1	561.86	554.00	-0.9	16,476	-0.01%
2024/03/29	9.3	548.99	11	555.27	546.00	-1.7	16,382	-0.01%
2024/03/28	7.2	531.21	12.2	525.09	542.00	-4.9	16,272	-0.03%
2024/03/27	8.3	536.17	5	539.60	534.00	3.3	16,176	0.02%
2024/03/26	17.4	549.37	6.1	548.15	541.00	11.4	16,093	0.07%
2024/03/25	4.4	587.77	5.2	590.25	583.00	-0.8	15,929	-0.01%
2024/03/22	4.2	591.85	8.1	586.73	589.00	-3.9	15,868	-0.02%
2024/03/21	4	580.50	7	586.71	585.00	-3	15,767	-0.02%
2024/03/20	13.4	574.27	10	574.20	567.00	3.4	15,677	0.02%
2024/03/19	12.5	591.70	7	593.14	569.00	5.5	15,465	0.04%
2024/03/18	6.3	617.69	4.2	617.90	623.00	2.2	15,226	0.01%
2024/03/15	17.3	570.24	23.4	580.73	599.00	-6.1	15,013	-0.04%
2024/03/14	22.3	563.50	10.2	560.51	556.00	12.1	14,674	0.08%
2024/03/13	23.3	644.85	24.2	634.33	617.00	-0.8	14,414	-0.01%
2024/03/12	14.2	631.48	17.9	622.16	643.00	-3.8	13,964	-0.03%
2024/03/11	11	594.80	14	609.20	585.00	-3	13,651	-0.02%
2024/03/08	13.2	592.75	4	597.89	574.00	9.2	13,426	0.07%
2024/03/07	15.2	610.59	13	612.30	599.00	2.2	13,269	0.02%
2024/03/06	16	609.27	16	612.31	630.00	0	12,946	0.00%
2024/03/05	8.7	576.31	8	563.02	585.00	0.7	12,713	0.01%
2024/03/04	8.3	557.11	7.2	554.22	554.00	1.1	12,560	0.01%
2024/03/01	19.1	545.98	18.3	544.09	539.00	0.8	12,472	0.01%
2024/02/29	4.1	522.67	19.3	528.05	532.00	-15.2	12,399	-0.12%
2024/02/27	6.1	504.53	9.3	509.48	508.00	-3.2	12,167	-0.03%
2024/02/26	7.2	498.30	1.1	499.95	500.00	6.1	12,143	0.05%
2024/02/23	8.4	508.57	1	508.00	498.50	7.4	12,107	0.06%
2024/02/22	9	523.65	24.2	527.84	520.00	-15.2	12,045	-0.13%
2024/02/21	3.1	478.97	3.1	489.11	495.00	0	12,019	0.00%
2024/02/20	7.1	476.15	4.2	477.84	483.00	3	11,975	0.02%
2024/02/19	8.1	494.97	3.1	502.82	486.00	5	11,954	0.04%
2024/02/16	12.1	515.68	2.5	512.00	510.00	9.6	12,023	0.08%
2024/02/15	7	527.29	6.5	526.02	534.00	0.5	12,017	0.00%
2024/02/05	13	485.35	13.1	487.94	485.50	-0.1	11,947	0.00%
2024/02/02	27.2	476.84	28	477.32	478.00	-0.9	11,799	-0.01%
2024/02/01	22.1	446.97	25.7	450.66	457.50	-3.6	11,601	-0.03%
2024/01/31	17.1	417.83	13	423.12	425.50	4.1	11,272	0.04%
2024/01/30	2	411.00	14.2	413.57	429.50	-12.2	11,110	-0.11%
2024/01/29	6	389.58	13.1	389.66	390.50	-7.1	10,854	-0.07%
2024/01/26	12	381.54	7	383.00	386.00	5	10,868	0.05%
2024/01/25	15	391.40	20	391.15	389.50	-5	10,898	-0.05%
2024/01/24	9	385.00	9	385.06	387.50	0	10,774	0.00%
2024/01/23	23.3	383.81	14.1	385.83	386.50	9.1	10,805	0.08%
2024/01/22	14	376.21	37.7	375.47	380.50	-23.7	10,603	-0.22%
2024/01/19	14.5	343.15	23.8	344.06	346.00	-9.4	10,366	-0.09%
2024/01/18	17	338.94	10	346.10	334.50	7	10,347	0.07%
2024/01/17	19	346.29	34.4	351.19	343.50	-15.4	10,285	-0.15%
2024/01/16	13.1	339.25	34	342.03	343.00	-20.9	10,244	-0.20%
2024/01/15	58.2	338.02	9.1	338.23	334.00	49	10,224	0.48%
2024/01/12	10.3	349.67	53.2	344.68	350.00	-42.9	10,164	-0.42%
2024/01/11	10.1	333.97	43.3	342.44	346.50	-33.2	9,909	-0.33%
2024/01/10	8.1	321.39	20.1	321.36	329.00	-12	9,844	-0.12%
2024/01/09	14.3	311.94	23	313.74	315.00	-8.7	9,708	-0.09%
2024/01/08	58.5	310.69	20	303.93	301.50	38.5	9,633	0.40%
2024/01/05	11.2	320.03	12	321.54	323.50	-0.8	9,475	-0.01%
2024/01/04	57.1	323.92	25	319.02	319.00	32.1	9,564	0.34%
2024/01/03	14	327.32	12.3	330.51	329.00	1.8	9,628	0.02%
2024/01/02	24.3	333.26	3	331.33	329.50	21.3	9,615	0.22%
2023/12/29	16	333.56	50.4	330.27	336.50	-34.4	9,631	-0.36%
2023/12/28	37	320.32	74.4	324.80	318.00	-37.4	9,477	-0.39%
2023/12/27	16.4	317.00	26.9	320.25	324.50	-10.5	9,478	-0.11%
2023/12/26	10.2	306.77	16	307.94	311.00	-5.8	9,542	-0.06%
2023/12/25	5.3	308.92	6	309.83	309.50	-0.7	9,822	-0.01%
2023/12/22	11	305.64	10	307.35	307.00	1	9,954	0.01%
2023/12/21	13	296.04	14	297.75	301.50	-1	10,189	-0.01%
2023/12/20	26	302.25	30	303.68	299.50	-4	10,278	-0.04%
2023/12/19	3	299.33	2	298.50	302.50	1	10,483	0.01%
2023/12/18	4	298.99	5	300.60	299.50	-1	10,603	-0.01%
2023/12/15	32	304.05	31	303.32	298.00	1	10,803	0.01%
2023/12/14	8.5	306.21	6	308.75	306.00	2.5	10,986	0.02%
2023/12/13	0	301.71	0.2	303.72	300.50	-0.2	11,067	0.00%
2023/12/12	1.1	306.68	5.2	307.63	306.50	-4.1	11,063	-0.04%
2023/12/11	2.2	306.36	2.9	308.76	308.00	-0.7	11,153	-0.01%
2023/12/08	3.4	306.65	1.1	304.65	304.50	2.3	11,191	0.02%
2023/12/07	5.1	299.16	6.1	301.88	301.50	-1	11,204	-0.01%
2023/12/06	12	296.67	9.2	297.01	296.50	2.8	11,269	0.02%
2023/12/05	19.3	285.48	7.9	283.36	286.00	11.4	11,267	0.10%
2023/12/04	15.6	293.89	10	299.00	290.50	5.6	11,225	0.05%
2023/12/01	17.5	303.43	15.1	304.00	302.50	2.4	11,216	0.02%
2023/11/30	7.5	300.39	11	303.09	308.00	-3.5	11,223	-0.03%
2023/11/29	9	303.22	4	301.00	301.00	5	11,179	0.04%
2023/11/28	8.2	299.72	8	297.69	300.50	0.2	11,199	0.00%
2023/11/27	37.3	308.37	8.1	305.94	298.00	29.2	11,295	0.26%
2023/11/24	6	322.08	2.3	321.09	322.50	3.7	11,225	0.03%
2023/11/22	5	325.70	8	326.56	327.00	-3	11,240	-0.03%
2023/11/21	11	331.86	8.2	332.34	327.00	2.9	11,394	0.03%
2023/11/20	11.2	321.30	12	320.65	329.50	-0.8	11,601	-0.01%
2023/11/17	14	317.21	15	319.67	318.00	-1	11,533	-0.01%
2023/11/16	30	315.57	28.1	315.09	316.00	1.9	11,591	0.02%
2023/11/15	36.1	325.52	35	324.12	313.50	1.1	11,587	0.01%
2023/11/14	11	325.50	2	324.76	325.00	9	11,556	0.08%
2023/11/13	15	314.50	18	316.83	318.50	-3	11,586	-0.03%
2023/11/10	40	316.84	41.3	313.65	314.50	-1.3	11,647	-0.01%
2023/11/09	37	317.43	40.3	318.06	316.50	-3.3	11,745	-0.03%
2023/11/08	22.4	316.18	16.1	315.37	313.00	6.3	11,836	0.05%
2023/11/07	17	311.24	9.9	310.24	311.00	7.1	11,949	0.06%
2023/11/06	17	304.97	20.3	307.00	315.00	-3.3	12,182	-0.03%
2023/11/03	16.1	297.11	15	300.80	297.00	1.1	12,505	0.01%
2023/11/02	2.1	296.24	5	298.00	299.50	-2.9	12,747	-0.02%
2023/11/01	7	285.07	6	285.75	285.50	1	13,055	0.01%
2023/10/31	38.2	297.63	39	290.28	283.50	-0.8	13,293	-0.01%
2023/10/30	35	302.33	38	298.92	298.50	-3	13,521	-0.02%
2023/10/27	19.3	300.34	15	300.93	296.50	4.3	13,680	0.03%
2023/10/26	8.1	304.52	10	308.00	301.50	-1.9	13,925	-0.01%
2023/10/25	15.1	316.44	10	318.05	313.00	5.1	14,064	0.04%
2023/10/24	29	304.78	29.3	307.56	318.00	-0.3	14,224	0.00%
2023/10/23	7.2	303.50	12	306.50	297.00	-4.8	14,195	-0.03%
2023/10/20	17.1	299.25	12	301.00	308.50	5.1	14,432	0.04%
2023/10/19	22.1	292.01	22.1	295.14	299.00	0	14,621	0.00%
2023/10/18	48.5	302.50	14.1	297.68	294.00	34.4	14,918	0.23%
2023/10/17	15.1	326.06	19	326.63	319.50	-3.9	15,011	-0.03%
2023/10/16	17.1	328.11	17	331.38	325.50	0.1	15,049	0.00%
2023/10/13	5.1	334.14	7.1	334.01	337.00	-2	15,194	-0.01%
2023/10/12	10	345.45	6.5	347.34	342.00	3.5	15,286	0.02%
2023/10/11	18.2	343.03	17	338.41	336.50	1.2	15,413	0.01%
2023/10/06	13	347.58	10	348.55	348.50	3	15,690	0.02%
2023/10/05	11.1	346.27	10.1	347.33	344.00	1	15,923	0.01%
2023/10/04	15.1	333.90	19.1	338.39	345.00	-4.1	15,976	-0.03%
2023/10/03	4.1	345.37	3	340.67	340.00	1.1	15,965	0.01%
2023/10/02	12.1	346.81	15.2	345.79	342.50	-3.1	16,091	-0.02%
2023/09/28	12	335.34	26.2	329.94	341.00	-14.2	16,017	-0.09%
2023/09/27	18.3	313.90	19	316.63	321.00	-0.8	15,898	0.00%
2023/09/26	23.5	312.45	29.1	316.53	313.50	-5.5	15,995	-0.03%
2023/09/25	19.1	297.60	11.1	300.36	297.00	8.1	16,091	0.05%
2023/09/22	18	283.03	23	287.17	297.50	-5	16,369	-0.03%
2023/09/21	18.1	275.81	17	278.09	280.00	1.1	16,169	0.01%
2023/09/20	34	280.22	38.1	282.57	281.00	-4.1	16,119	-0.03%
2023/09/19	37.4	284.25	35	278.44	278.00	2.4	16,033	0.01%
2023/09/18	23	303.30	7	307.14	293.50	16	15,942	0.10%
2023/09/15	12	315.71	12	318.29	320.00	0	15,953	0.00%
2023/09/14	28.3	313.84	30.1	317.93	318.00	-1.8	16,122	-0.01%
2023/09/13	9.2	304.52	10	301.55	304.00	-0.8	16,333	0.00%
2023/09/12	13	306.65	11	306.23	306.00	2	16,622	0.01%
2023/09/11	22	320.06	30.1	313.69	311.50	-8.1	16,910	-0.05%
2023/09/08	12.6	340.86	11	340.00	337.00	1.6	16,934	0.01%
2023/09/07	15	337.54	15	341.60	342.00	0	17,183	0.00%
2023/09/06	5	341.00	15	341.27	343.50	-10	17,207	-0.06%
2023/09/05	16.1	327.98	14	328.39	330.50	2	17,309	0.01%
2023/09/04	9	327.83	4	328.37	328.50	5	17,401	0.03%
2023/09/01	16	331.41	6	334.58	329.00	10	17,523	0.06%
2023/08/31	35.1	327.28	33	331.66	334.50	2.1	17,651	0.01%
2023/08/30	5.1	341.54	6	343.83	335.50	-0.9	17,734	-0.01%
2023/08/29	6.2	341.61	6	343.50	335.00	0.2	17,933	0.00%
2023/08/28	10.2	341.38	3	347.25	338.50	7.2	18,015	0.04%
2023/08/25	20.1	359.84	2	356.00	354.00	18.1	18,063	0.10%
2023/08/24	52.1	380.67	55.2	378.47	387.00	-3	17,950	-0.02%
2023/08/23	2	359.50	6.1	360.57	356.00	-4.1	17,909	-0.02%
2023/08/22	3	359.33	5.1	365.46	350.50	-2.1	18,218	-0.01%
2023/08/21	8	354.38	41.1	360.41	353.50	-33.1	18,518	-0.18%
2023/08/18	46	355.36	11.1	356.04	352.00	34.9	18,472	0.19%
2023/08/17	22.1	352.60	24.3	355.77	363.00	-2.2	18,342	-0.01%
2023/08/16	13.2	343.27	10.1	345.57	350.00	3.1	18,270	0.02%
2023/08/15	13	339.16	51	340.16	343.50	-38	18,323	-0.21%
2023/08/14	21	318.93	22.1	320.23	319.00	-1.1	18,425	-0.01%
2023/08/11	49.2	316.56	45.1	317.84	321.00	4.1	18,409	0.02%
2023/08/10	47.5	325.30	12	333.25	314.50	35.5	18,368	0.19%
2023/08/09	31.3	362.51	32.1	361.33	349.00	-0.8	18,241	0.00%
2023/08/08	33.2	356.27	28	354.34	358.00	5.1	17,976	0.03%
2023/08/07	42	350.26	51	352.03	349.50	-9	17,883	-0.05%
2023/08/04	34.1	325.26	41	326.80	338.00	-7	17,657	-0.04%
2023/08/02	45	323.74	38	321.50	315.50	7	17,537	0.04%
2023/08/01	38.1	321.16	45	323.99	328.00	-6.9	17,424	-0.04%
2023/07/31	53.4	331.60	39	331.21	322.00	14.4	17,773	0.08%
2023/07/28	15.1	335.69	18	339.92	352.00	-2.9	17,986	-0.02%
2023/07/27	26	351.77	28	354.93	340.00	-2	17,903	-0.01%
2023/07/26	11	344.73	8.1	347.80	343.50	2.9	17,910	0.02%
2023/07/25	34	354.75	56.1	353.01	340.50	-22	17,963	-0.12%
2023/07/24	22	349.16	5.2	346.12	344.00	16.8	17,926	0.09%
2023/07/21	29.2	318.01	32.5	313.85	339.00	-3.4	17,679	-0.02%
2023/07/20	30.1	305.19	12	305.34	308.50	18	17,321	0.10%
2023/07/19	11	290.82	12	293.12	291.50	-1	17,096	-0.01%
2023/07/18	21	288.66	33	285.11	293.00	-12	17,121	-0.07%
2023/07/17	21	284.26	18	285.28	285.00	3	17,009	0.02%
2023/07/14	20	291.83	25	292.38	293.50	-5	16,859	-0.03%
2023/07/13	28.1	302.01	28.1	301.36	288.00	0	16,774	0.00%
2023/07/12	17	290.17	38	289.01	287.50	-21	16,420	-0.13%
2023/07/11	13	280.27	23	281.61	283.50	-10	16,252	-0.06%
2023/07/10	4	275.38	5.1	274.02	273.00	-1.1	16,127	-0.01%
2023/07/07	18	275.42	18	274.83	270.00	0	16,187	0.00%
2023/07/06	38.1	276.35	15.2	275.28	273.50	22.9	16,032	0.14%
2023/07/05	22.1	284.57	11.7	283.00	280.50	10.4	15,958	0.07%
2023/07/04	22.1	292.37	20.3	292.65	292.00	1.8	15,805	0.01%
2023/07/03	41.3	288.80	42.2	290.07	293.00	-0.9	15,627	-0.01%
2023/06/30	9	258.56	30.1	257.05	271.00	-21.1	15,257	-0.14%
2023/06/29	4	247.50	22	246.95	246.50	-18	14,969	-0.12%
2023/06/28	5	242.80	5	242.10	241.50	0	15,263	0.00%
2023/06/27	31	242.90	6.2	243.36	235.00	24.8	15,506	0.16%
2023/06/26	3.4	247.54	2.1	249.86	250.00	1.3	15,806	0.01%
2023/06/21	26	251.77	20.6	251.45	249.50	5.4	15,760	0.03%
2023/06/20	17.7	253.18	14	253.25	252.00	3.7	16,021	0.02%
2023/06/19	32.2	249.71	22	252.87	254.50	10.2	16,419	0.06%
2023/06/16	22	243.57	77.1	238.89	247.00	-55.1	16,302	-0.34%
2023/06/15	26.1	231.69	26.1	227.99	237.00	0	16,089	0.00%
2023/06/14	9	219.44	10	221.50	224.00	-1	15,750	-0.01%
2023/06/13	58	218.33	28.2	217.27	219.50	29.8	15,654	0.19%
2023/06/12	13.1	205.20	14.4	206.30	205.50	-1.4	15,370	-0.01%
2023/06/09	5.1	206.25	22	207.33	209.50	-17	15,293	-0.11%
2023/06/08	18	201.81	4.3	203.01	200.50	13.7	15,073	0.09%
2023/06/07	29.1	204.49	5	207.90	208.00	24.1	14,973	0.16%
2023/06/06	9.4	203.06	9.3	203.66	203.50	0.1	14,812	0.00%
2023/06/05	24.3	198.12	27	199.96	200.00	-2.7	14,614	-0.02%
2023/06/02	12	204.67	19	204.13	202.00	-7	14,364	-0.05%
2023/06/01	18	203.00	19	204.39	207.00	-1	14,049	-0.01%
2023/05/31	38.1	201.30	46.2	197.58	197.50	-8	13,851	-0.06%
2023/05/30	20	202.57	6	203.50	201.50	14	13,707	0.10%
2023/05/29	29.1	209.96	12	206.68	206.00	17.1	13,717	0.12%
2023/05/26	30	203.32	40.1	204.66	208.00	-10.1	13,795	-0.07%
2023/05/25	20	198.87	22.1	200.32	197.50	-2.1	13,401	-0.02%
2023/05/24	9	184.56	9	183.11	187.00	0	12,993	0.00%
2023/05/23	8.1	182.01	7	182.36	182.50	1.1	12,930	0.01%
2023/05/22	33.1	181.25	26.5	182.85	182.50	6.6	12,861	0.05%
2023/05/19	12.3	183.58	13	183.81	184.00	-0.7	12,758	-0.01%
2023/05/18	14	183.68	44	184.01	186.00	-30	12,576	-0.24%
2023/05/17	7	177.86	6	177.51	178.00	1	12,319	0.01%
2023/05/16	7	175.78	3	176.33	175.50	4	12,170	0.03%
2023/05/15	4	170.38	1	171.00	171.00	3	11,977	0.03%
2023/05/12	9	175.50	29	173.38	177.50	-20	11,896	-0.17%
2023/05/11	3	178.33	6	176.08	174.50	-3	11,760	-0.03%
2023/05/10	6	178.50	4	177.38	178.50	2	11,609	0.02%
2023/05/09	12	181.67	13	183.34	183.00	-1	11,432	-0.01%
2023/05/08	57.1	181.67	30.1	182.15	181.50	27	11,312	0.24%
2023/05/05	43	179.88	39	179.58	181.00	4	11,073	0.04%
2023/05/04	61	172.96	72.1	174.02	175.50	-11.1	10,617	-0.10%
2023/05/03	15	165.90	24	163.69	163.00	-9	10,134	-0.09%
2023/05/02	24.1	161.09	11.2	161.96	166.00	12.9	10,026	0.13%
2023/04/28	4	155.00	3.3	154.91	157.50	0.7	9,717	0.01%
2023/04/27	34.1	151.62	44	151.89	153.50	-9.9	9,459	-0.10%
2023/04/26	10.2	143.51	1	146.00	146.00	9.2	9,136	0.10%
2023/04/25	2	139.50	1.1	140.00	141.50	0.9	9,007	0.01%
2023/04/24	2	144.00	2.3	144.11	144.00	-0.3	8,916	0.00%
2023/04/21	2	145.75	1	146.50	143.00	1	8,814	0.01%
2023/04/20	0.1	148.00	16	146.44	147.50	-15.9	8,651	-0.18%
2023/04/19	0.4	150.50	1	152.00	151.00	-0.6	8,530	-0.01%
2023/04/18	15	154.00	1	150.00	152.50	14	8,516	0.16%
2023/04/17	28.2	154.32	17	156.53	156.00	11.2	8,347	0.13%
2023/04/14	2	155.00	6	153.25	153.00	-4	8,208	-0.05%
2023/04/13	3	150.32	9	148.67	149.50	-6	8,043	-0.07%
2023/04/12	13	154.31	4.1	153.74	154.50	8.9	7,957	0.11%
2023/04/11	2	150.00	8	150.19	149.50	-6	7,732	-0.08%
2023/04/10	1.1	145.00	7.1	147.05	148.50	-6	7,604	-0.08%
2023/04/07	1.1	145.90	15	143.53	144.50	-13.9	7,470	-0.19%
2023/04/06	12	142.71	1	142.00	142.00	11	7,388	0.15%
2023/03/31	0	0.00	1	141.00	141.00	-1	7,282	-0.01%
2023/03/30	4	143.13	13.6	143.88	142.00	-9.6	7,269	-0.13%
2023/03/29	32.3	142.69	19.3	143.12	142.50	13.1	7,205	0.18%
2023/03/28	22.6	141.22	26	141.19	142.00	-3.4	6,912	-0.05%
2023/03/27	16	149.19	9.2	148.48	148.50	6.8	6,662	0.10%
2023/03/24	3	139.00	18	139.39	142.50	-15	6,298	-0.24%
2023/03/23	18	138.30	17	138.71	138.50	1	6,175	0.02%
2023/03/22	16	132.41	13	132.50	136.50	3	5,757	0.05%
2023/03/21	6	123.50	16	123.69	126.50	-10	5,149	-0.19%
2023/03/20	5	120.30	14	121.07	119.00	-9	4,971	-0.18%
2023/03/17	8	116.19	6	115.83	115.50	2	4,812	0.04%
2023/03/16	4	115.25	5	116.10	115.00	-1	4,838	-0.02%
2023/03/15	1	115.00	12	115.75	114.50	-11	5,047	-0.22%
2023/03/14	11	110.00	0	0.00	109.50	11	5,272	0.21%
2023/03/13	1	112.00	1	111.00	112.50	0	5,747	0.00%
2023/03/10	1	114.00	3	113.67	113.50	-2	5,772	-0.03%
2023/03/09	1	118.00	1	117.50	117.50	0	5,772	0.00%
2023/03/08	10	117.50	0	0.00	119.00	10	5,795	0.17%
2023/03/07	2	118.00	2	118.50	118.00	0	5,778	0.00%
2023/03/06	2	120.00	6	119.00	119.50	-4	5,804	-0.07%
2023/03/03	3	119.67	2	119.00	118.50	1	5,809	0.02%
2023/03/02	0	0.00	1	118.00	119.00	-1	5,902	-0.02%
2023/02/24	17.2	120.27	19	122.68	120.50	-1.8	6,042	-0.03%
2023/02/23	1	116.50	0.1	116.00	116.50	0.9	5,673	0.02%
2023/02/20	10	115.00	0	0.00	114.50	10	5,686	0.18%
2023/02/16	0	0.00	1	117.50	117.50	-1	5,924	-0.02%
2023/02/14	0	0.00	7	117.00	115.50	-7	5,955	-0.12%
2023/02/10	4	117.25	5	117.40	115.50	-1	5,934	-0.02%
2023/02/09	0	116.00	0	0.00	116.00	0	5,894	0.00%
2023/02/08	5	113.09	12	114.58	115.00	-7	5,839	-0.12%
2023/02/07	0	111.00	3	111.00	110.50	-3	5,763	-0.05%
2023/02/06	0	0.00	0	109.00	111.50	0	5,778	0.00%
2023/02/03	7	112.29	1	113.50	112.00	6	5,698	0.11%
2023/02/02	1	108.50	4	110.38	112.00	-3	5,683	-0.05%
2023/02/01	12	105.00	4	105.88	107.50	8	5,661	0.14%
2023/01/31	3	106.51	0	0.00	106.00	3	5,633	0.05%
2023/01/30	3	109.67	0	0.00	109.50	3	5,610	0.05%
2023/01/17	2	107.00	1	108.50	108.50	1	5,685	0.02%
2023/01/16	6	106.50	0	107.50	107.50	6	5,740	0.10%
2023/01/13	1	107.00	8	107.00	107.00	-7	5,815	-0.12%
2023/01/10	1	108.50	3	109.67	109.50	-2	6,087	-0.03%
2023/01/09	1	110.50	1	109.00	110.50	0	6,199	0.00%
2023/01/06	0	0.00	0.1	107.65	107.50	-0.1	6,241	0.00%
2022/12/30	0	111.75	0	0.00	112.00	0	6,705	0.00%
2022/12/29	1	107.50	2	109.26	110.00	-1	6,950	-0.01%
2022/12/28	1	108.50	0	0.00	108.50	1	7,231	0.01%
2022/12/27	11	112.50	0	0.00	112.00	11	7,296	0.15%
2022/12/26	1	109.51	1	111.00	111.50	0	7,356	0.00%
2022/12/22	2	111.00	1	113.00	113.00	1	7,479	0.01%
2022/12/21	2	111.25	4	110.13	109.00	-2	7,492	-0.03%
2022/12/20	0	0.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/19	11	110.55	0	0.00	112.00	11	7,423	0.15%
2022/12/16	0	0.00	11	115.50	115.00	-11	7,354	-0.15%
2022/12/15	0	0.00	11	116.91	116.50	-11	7,274	-0.15%
2022/12/14	0	115.50	3	115.83	116.00	-3	7,307	-0.04%
2022/12/13	2	114.00	3	115.17	114.00	-1	7,378	-0.01%
2022/12/12	13	113.65	1	114.00	114.50	12	7,364	0.16%
2022/12/09	12	115.08	2	114.50	115.50	10	7,331	0.14%
2022/12/08	2	112.75	1	111.50	113.50	1	7,301	0.01%
2022/12/07	8	114.25	5	114.90	112.50	3	7,291	0.04%
2022/12/06	32	124.03	29	127.05	124.00	3	7,067	0.04%
2022/12/05	9	125.78	20	124.43	127.00	-11	6,830	-0.16%
2022/12/02	1	116.00	2	115.75	115.50	-1	6,412	-0.02%
2022/12/01	3	113.83	13	114.96	114.50	-10	6,418	-0.16%
2022/11/30	0	0.00	5	113.20	113.00	-5	6,380	-0.08%
2022/11/29	2	111.50	0	0.00	112.00	2	6,350	0.03%
2022/11/28	3	110.00	3	112.00	111.50	0	6,341	0.00%
2022/11/25	0	0.00	0.1	108.00	109.00	-0.1	6,329	0.00%
2022/11/24	1	109.50	0	0.00	111.00	1	6,331	0.02%
2022/11/23	3	109.50	13	109.65	110.00	-10	6,288	-0.16%
2022/11/22	4	106.50	16	107.53	106.00	-12	6,203	-0.19%
2022/11/21	1	104.50	6	104.00	104.00	-5	6,102	-0.08%
2022/11/18	4	103.75	6	105.33	102.00	-2	6,164	-0.03%
2022/11/17	0	0.00	1	102.50	103.00	-1	6,154	-0.02%
2022/11/16	2	102.75	1	103.50	102.00	1	6,146	0.02%
2022/11/15	17	101.91	9	102.22	102.00	8	6,109	0.13%
2022/11/14	30	104.67	4	104.63	104.50	26	6,180	0.42%
2022/11/11	0	0.00	8	110.00	110.00	-8	6,032	-0.13%
2022/11/10	3	105.00	1	106.00	106.00	2	5,932	0.03%
2022/11/09	3	108.17	0	0.00	108.00	3	6,009	0.05%
2022/11/08	2	107.75	1	109.00	106.00	1	6,054	0.02%
2022/11/07	3	106.50	11	106.73	107.50	-8	6,090	-0.13%
2022/11/04	6	105.83	0	0.00	106.00	6	6,176	0.10%
2022/11/03	2	103.75	1.1	104.07	106.50	1	6,505	0.01%
2022/11/02	1	102.50	11	104.45	104.00	-10	6,677	-0.15%
2022/11/01	1	102.00	1	102.50	102.50	0	6,835	0.00%
2022/10/28	1	101.50	11	101.86	101.00	-10	7,098	-0.14%
2022/10/27	6	98.37	17	98.12	99.90	-11	7,025	-0.16%
2022/10/25	12	94.48	0	0.00	94.50	12	7,021	0.17%
2022/10/24	0	0.00	2	97.95	96.30	-2	7,034	-0.03%
2022/10/21	2	96.10	0	0.00	95.40	2	7,232	0.03%
2022/10/20	6	98.43	0	0.00	98.80	6	7,298	0.08%
2022/10/19	14	100.71	9	103.50	100.50	5	7,443	0.07%
2022/10/17	11	100.41	3	100.07	101.50	8	7,676	0.10%
2022/10/14	2.6	105.97	11	107.27	105.00	-8.5	7,668	-0.11%
2022/10/13	5	106.10	5	106.01	103.50	0	7,679	0.00%
2022/10/12	2	107.43	3.1	107.66	107.00	-1	7,677	-0.01%
2022/10/11	16.1	104.38	1	106.50	104.00	15.1	7,667	0.20%
2022/10/07	13	111.62	6	111.25	110.50	7	7,651	0.09%
2022/10/06	5	114.00	0	0.00	116.00	5	7,630	0.07%
2022/10/05	3	116.83	16	119.69	119.50	-13	7,570	-0.17%
2022/10/04	2	111.00	12	111.25	114.00	-10	7,428	-0.13%
2022/10/03	5	108.00	1	108.50	108.00	4	7,618	0.05%
2022/09/30	0	0.00	3	110.83	111.50	-3	7,715	-0.04%
2022/09/29	8	108.00	0	0.00	108.00	8	7,874	0.10%
2022/09/23	0	0.00	0	116.50	115.50	0	8,156	0.00%
2022/09/22	0	0.00	0	115.50	115.00	0	8,172	0.00%
2022/09/21	8	117.50	5	116.40	116.00	3	8,174	0.04%
2022/09/20	1	114.52	2	116.50	117.00	-1	8,159	-0.01%
2022/09/16	2	113.75	2.5	113.50	113.50	-0.5	8,157	-0.01%
2022/09/15	2	114.00	1.5	114.36	113.50	0.5	8,205	0.01%
2022/09/14	2	109.25	2	111.75	113.50	0	8,289	0.00%
2022/09/13	2	113.25	1	113.50	113.00	1	8,435	0.01%
2022/09/12	2	111.25	12	112.75	112.00	-10	8,485	-0.12%
2022/09/08	6	107.17	6	107.67	107.50	0	8,486	0.00%
2022/09/02	0	105.50	0	0.00	105.50	0	8,634	0.00%
2022/09/01	2	106.00	1	105.00	105.50	1	8,692	0.01%
2022/08/31	0	0.00	1	109.00	108.50	-1	8,743	-0.01%
2022/08/30	2	108.25	0	0.00	107.50	2	8,780	0.02%
2022/08/29	10	108.00	3	108.00	108.00	7	8,954	0.08%
2022/08/26	1	110.00	1	112.50	113.00	0	8,986	0.00%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	5.5	119.82	2	117.00	117.00	3.5	9,415	0.04%
2022/08/18	14	119.11	6	119.33	119.50	8	9,735	0.08%
2022/08/17	2	118.75	1	119.50	119.00	1	10,238	0.01%
2022/08/16	1	120.51	2.6	120.17	119.00	-1.6	10,639	-0.01%
2022/08/15	1	117.50	0	0.00	119.50	1	10,651	0.01%
2022/08/12	0	0.00	11	116.50	117.50	-11	10,695	-0.10%
2022/08/11	7	113.21	8	113.88	114.50	-1	10,707	-0.01%
2022/08/10	19	114.13	14	112.79	112.50	5	10,693	0.05%
2022/08/09	0	120.00	10	120.00	119.00	-10	10,339	-0.10%
2022/08/08	13	116.73	26	116.42	118.00	-13	10,169	-0.13%
2022/08/05	41	112.56	31	112.00	112.50	10	10,008	0.10%
2022/08/04	10	112.00	10	113.75	113.00	0	9,857	0.00%
2022/08/03	1	114.50	2	113.75	115.00	-1	9,804	-0.01%
2022/08/02	0	0.00	1	113.00	115.00	-1	9,884	-0.01%
2022/08/01	2	118.00	2.3	116.30	115.50	-0.3	9,904	0.00%
2022/07/29	26	118.04	35	117.81	118.00	-9	9,828	-0.09%
2022/07/28	38	116.08	36	115.86	117.00	2	9,825	0.02%
2022/07/27	0	0.00	1.3	114.31	116.00	-1.3	9,627	-0.01%
2022/07/26	0	0.00	14	113.93	114.00	-14	9,545	-0.15%
2022/07/25	5	112.20	5	111.20	112.50	0	9,366	0.00%
2022/07/22	0	0.00	2	105.00	104.50	-2	9,081	-0.02%
2022/07/21	5	104.70	8	103.88	105.50	-3	9,142	-0.03%
2022/07/20	6	106.75	13	106.88	105.00	-7	9,118	-0.08%
2022/07/19	8	105.00	1.1	105.42	105.00	7	9,191	0.08%
2022/07/18	9	102.78	7	102.93	104.00	2	9,222	0.02%
2022/07/15	1	102.00	1	100.50	101.00	0	9,329	0.00%
2022/07/14	3	100.83	2	100.00	101.00	1	9,371	0.01%
2022/07/13	6	99.00	5	99.32	96.80	1	9,530	0.01%
2022/07/12	4	96.05	5.1	96.23	96.00	-1.1	9,385	-0.01%
2022/07/11	14.1	98.39	22	98.22	98.40	-7.9	9,361	-0.08%
2022/07/08	1	94.10	13	95.01	96.10	-12	9,174	-0.13%
2022/07/07	9	85.23	12	81.63	87.40	-3	9,072	-0.03%
2022/07/06	6	84.60	7	85.29	82.60	-1	8,964	-0.01%
2022/07/01	11	87.12	3	87.23	86.90	8	9,169	0.09%
2022/06/30	11	93.10	1	93.20	93.10	10	9,079	0.11%
2022/06/28	0	0.00	1	100.50	98.60	-1	9,461	-0.01%
2022/06/27	0	0.00	21	100.05	99.90	-21	10,427	-0.20%
2022/06/21	12	95.25	3	96.95	98.10	9	11,436	0.08%
2022/06/20	6	99.47	2	100.75	98.00	4	11,817	0.03%
2022/06/17	14	104.00	2	104.50	103.00	12	12,397	0.10%
2022/06/16	35	108.57	24	104.27	103.50	11	12,956	0.08%
2022/06/15	2	106.25	1	108.00	106.00	1	13,337	0.01%
2022/06/14	5	107.10	4.1	107.51	108.00	0.9	13,563	0.01%
2022/06/13	1	102.02	1	103.00	106.00	0	13,810	0.00%
2022/06/10	3	103.67	15	104.00	105.00	-12	14,157	-0.08%
2022/06/09	5	106.10	2	105.75	105.00	3	14,408	0.02%
2022/06/08	13.1	107.58	2	108.00	107.50	11.1	14,810	0.07%
2022/06/07	1.2	106.46	10	109.50	108.00	-8.9	15,523	-0.06%
2022/06/06	1.1	110.98	0	0.00	111.00	1.1	15,767	0.01%
2022/06/02	2	112.50	1	112.00	112.00	1	16,055	0.01%
2022/06/01	11.1	112.19	1	114.00	112.50	10.1	16,225	0.06%
2022/05/31	3	113.17	1	113.00	113.00	2	16,439	0.01%
2022/05/30	10	114.45	9	114.50	114.50	1	16,554	0.01%
2022/05/27	31	115.53	7	116.14	113.50	24	16,680	0.14%
2022/05/26	9	118.17	8.3	117.22	117.00	0.7	16,551	0.00%
2022/05/25	2	117.50	47.2	117.67	118.00	-45.2	16,330	-0.28%
2022/05/24	23	114.30	18.8	112.55	109.00	4.2	16,110	0.03%
2022/05/23	1.1	112.36	2	112.50	112.00	-0.9	16,307	-0.01%
2022/05/20	5	111.20	6	110.58	109.50	-1	16,605	-0.01%
2022/05/19	3	109.17	3	109.00	111.00	0	16,725	0.00%
2022/05/18	0	0.00	1	109.50	109.00	-1	17,036	-0.01%
2022/05/16	1.1	106.45	1	107.00	104.50	0.1	17,465	0.00%
2022/05/12	4	103.25	2	102.00	102.00	2	17,747	0.01%
2022/05/11	0	0.00	1	103.50	103.50	-1	18,072	-0.01%
2022/05/10	1	104.03	12	104.67	105.50	-11	18,149	-0.06%
2022/05/09	12	101.46	0	0.00	101.00	12	18,376	0.07%
2022/05/06	1	105.50	0	0.00	105.50	1	18,654	0.01%
2022/05/05	1	109.00	4	108.00	108.00	-3	18,938	-0.02%
2022/05/04	5	105.00	6	105.83	105.00	-1	19,012	-0.01%
2022/05/03	3	106.83	3	107.17	106.00	0	19,277	0.00%
2022/04/29	2	106.00	3.7	106.79	104.50	-1.7	19,729	-0.01%
2022/04/28	6	103.42	5.4	102.51	103.50	0.6	20,507	0.00%
2022/04/27	19	101.53	32.3	101.58	104.00	-13.3	21,072	-0.06%
2022/04/26	7	106.43	8	103.50	103.00	-1	21,428	0.00%
2022/04/25	9	104.17	11	105.68	105.00	-2	21,669	-0.01%
2022/04/22	9.1	110.07	6	109.00	107.00	3.1	21,647	0.01%
2022/04/21	33	112.39	13	111.81	113.50	20	21,616	0.09%
2022/04/20	2	109.00	2	109.00	107.50	0	21,379	0.00%
2022/04/19	9	108.78	23.1	108.32	106.00	-14.1	21,257	-0.07%
2022/04/18	1.3	104.58	0	0.00	103.50	1.3	20,999	0.01%
2022/04/15	1.1	105.02	1	108.00	104.50	0.1	20,972	0.00%
2022/04/14	1	106.50	1	108.00	108.00	0	20,931	0.00%
2022/04/13	5	106.10	14	104.75	105.50	-9	20,946	-0.04%
2022/04/12	9	109.06	1	110.00	105.50	8	20,977	0.04%
2022/04/11	18	106.67	7	108.57	106.50	11	20,947	0.05%
2022/04/08	21	112.12	11	112.55	112.00	10	20,789	0.05%
2022/04/07	8.1	112.77	6	113.75	111.00	2.1	20,651	0.01%
2022/04/06	8.1	114.00	32	112.97	113.00	-23.9	20,526	-0.12%
2022/04/01	12	114.42	0	0.00	114.50	12	20,440	0.06%
2022/03/31	17.4	117.77	30	119.40	116.50	-12.7	20,269	-0.06%
2022/03/30	75.1	122.77	35	121.99	117.00	40.1	19,995	0.20%
2022/03/29	9	118.67	8	117.94	116.50	1	19,004	0.01%
2022/03/28	10.3	116.63	26	117.83	119.00	-15.7	18,706	-0.08%
2022/03/25	38	113.71	45	113.17	117.00	-7	18,350	-0.04%
2022/03/24	9	112.83	13	112.31	111.50	-4	17,934	-0.02%
2022/03/23	56	116.25	36	116.85	115.00	20	17,788	0.11%
2022/03/22	19	115.58	21	116.62	118.00	-2	17,269	-0.01%
2022/03/21	19	109.42	29	110.59	112.50	-10	16,587	-0.06%
2022/03/18	43	108.91	57	108.01	110.00	-14	15,987	-0.09%
2022/03/17	49	106.47	32.5	106.39	106.50	16.5	15,551	0.11%
2022/03/16	27	105.85	20	106.13	106.00	7	15,400	0.05%
2022/03/15	32	112.78	14	113.50	106.00	18	15,788	0.11%
2022/03/14	9.5	118.03	61	119.28	117.00	-51.5	15,461	-0.33%
2022/03/11	36	121.40	20.1	120.81	122.50	15.9	15,218	0.10%
2022/03/10	19	119.97	29	119.28	119.50	-10	14,819	-0.07%
2022/03/09	48	110.81	21	114.19	116.00	27	14,134	0.19%
2022/03/08	30	107.92	30	108.02	105.50	0	13,742	0.00%
2022/03/07	26	107.35	8	107.75	105.50	18	13,508	0.13%
2022/03/04	37	113.22	56	113.73	113.00	-19	13,440	-0.14%
2022/03/03	15	110.27	18	109.83	112.00	-3	13,288	-0.02%
2022/03/02	29	109.43	15.1	108.67	108.50	13.9	13,178	0.11%
2022/03/01	11.1	110.55	16.5	111.64	111.00	-5.4	13,077	-0.04%
2022/02/25	17	111.76	5	111.10	110.00	12	13,177	0.09%
2022/02/24	13.5	112.91	14	113.36	113.00	-0.5	13,279	0.00%
2022/02/23	52	115.12	65	114.98	114.50	-13	13,465	-0.10%
2022/02/22	19	109.66	9	110.61	110.00	10	13,330	0.08%
2022/02/21	9	110.06	9	111.33	110.00	0	13,121	0.00%
2022/02/18	39	111.71	35	111.54	114.00	4	12,934	0.03%
2022/02/17	16	110.00	36	110.13	112.50	-20	12,625	-0.16%
2022/02/16	9	104.61	11	103.68	103.00	-2	12,365	-0.02%
2022/02/15	2	105.50	1	104.50	103.00	1	12,811	0.01%
2022/02/14	10	106.80	22	105.68	105.50	-12	13,044	-0.09%
2022/02/11	37	106.45	21	106.60	106.00	16	13,289	0.12%
2022/02/10	3.4	105.28	12.1	104.16	104.00	-8.7	13,683	-0.06%
2022/02/09	14	104.25	20	103.00	106.00	-6	13,551	-0.04%
2022/02/08	34.1	99.48	8.2	99.51	101.50	25.8	13,291	0.19%
2022/02/07	3	94.17	2	95.00	95.40	1	12,990	0.01%
2022/01/26	1	92.40	2	92.00	92.80	-1	12,748	-0.01%
2022/01/25	15.2	93.58	16	93.04	92.30	-0.8	12,853	-0.01%
2022/01/24	13	96.15	31	96.14	95.00	-18	12,721	-0.14%
2022/01/21	51	99.59	54.1	99.56	99.20	-3.1	12,384	-0.03%
2022/01/20	38.1	96.84	12	97.13	98.00	26.1	11,863	0.22%
2022/01/19	5	93.30	21	93.45	95.70	-16	11,540	-0.14%
2022/01/18	5	92.00	11	91.44	91.20	-6	11,474	-0.05%
2022/01/17	5	88.10	4	87.80	89.20	1	11,991	0.01%
2022/01/14	2	83.00	2	81.90	83.90	0	13,041	0.00%
2022/01/12	1	86.10	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	1	87.80	86.90	-1	13,280	-0.01%
2022/01/10	1	87.10	0	0.00	87.40	1	13,273	0.01%
2022/01/07	1	86.80	1.2	88.32	86.30	-0.2	13,285	0.00%
2022/01/05	0	0.00	19	89.82	90.20	-19	13,306	-0.14%
2022/01/04	21.1	89.08	10	89.60	88.80	11.1	13,290	0.08%
2022/01/03	0.1	89.20	0	89.80	89.00	0	13,260	0.00%
2021/12/30	1	88.50	0	0.00	88.20	1	13,268	0.01%
2021/12/29	0	0.00	1	89.10	88.70	-1	13,371	-0.01%
2021/12/24	1	88.10	1	87.90	87.70	0	13,957	0.00%
2021/12/23	2	88.05	0	0.00	87.00	2	14,098	0.01%
2021/12/21	0	0.00	1	86.20	86.00	-1	14,801	-0.01%
2021/12/20	2	85.40	0	0.00	85.10	2	15,089	0.01%
2021/12/17	1	87.00	0.2	87.50	86.90	0.8	15,701	0.01%
2021/12/16	0	0.00	2	88.85	89.20	-2	16,278	-0.01%
2021/12/15	0	0.00	1	87.20	86.70	-1	16,645	-0.01%
2021/12/14	1	87.60	0	87.50	87.00	1	16,959	0.01%
2021/12/13	6	87.75	1	89.30	89.10	5	17,018	0.03%
2021/12/10	12	87.67	0	0.00	87.80	12	16,987	0.07%
2021/12/09	22.1	92.14	19.3	92.41	88.70	2.8	16,870	0.02%
2021/12/08	1	88.60	1	88.80	89.30	0	16,151	0.00%
2021/12/07	0	0.00	1	88.00	87.60	-1	16,191	-0.01%
2021/12/06	1.1	87.74	1	88.40	89.20	0.1	16,177	0.00%
2021/12/03	0.1	88.12	3	88.03	87.70	-2.9	16,217	-0.02%
2021/12/02	5.1	87.47	2	87.60	86.00	3.1	16,447	0.02%
2021/12/01	11.1	88.61	7	88.43	88.50	4.1	16,551	0.02%
2021/11/30	0.1	87.30	1	88.00	88.40	-0.9	16,673	-0.01%
2021/11/29	1	86.50	3	86.27	86.50	-2	16,724	-0.01%
2021/11/26	2	85.05	1	84.80	85.40	1	16,819	0.01%
2021/11/25	3	86.23	19.1	85.69	85.80	-16	16,717	-0.10%
2021/11/24	6	88.89	0	0.00	87.30	6	16,584	0.04%
2021/11/23	42.1	89.73	30.1	89.48	89.50	11.9	16,358	0.07%
2021/11/22	14.1	89.07	7	90.00	88.40	7.1	15,994	0.04%
2021/11/19	36	88.39	47.1	87.64	87.60	-11.1	15,509	-0.07%
2021/11/18	1.1	84.66	3	84.17	83.50	-1.9	15,085	-0.01%
2021/11/17	0	0.00	3	82.03	82.50	-3	14,939	-0.02%
2021/11/16	3	82.00	3	81.47	82.00	0	14,907	0.00%
2021/11/15	13	81.33	4	81.05	81.20	9	14,880	0.06%
2021/11/12	16	83.60	4	82.72	81.50	12	14,743	0.08%
2021/11/11	1	90.00	4	88.90	89.40	-3	14,245	-0.02%
2021/11/10	43	88.11	44	87.30	88.40	-1	14,017	-0.01%
2021/11/09	7.1	85.33	15.7	86.73	87.50	-8.6	13,647	-0.06%
2021/11/08	0	0.00	1	80.70	80.40	-1	12,955	-0.01%
2021/11/05	2	79.60	1	80.90	80.90	1	13,030	0.01%
2021/11/04	0.1	80.50	0	0.00	80.10	0.1	13,254	0.00%
2021/11/03	0	0.00	4	80.93	81.30	-4	13,560	-0.03%
2021/11/02	2	82.25	1	80.00	80.20	1	13,624	0.01%
2021/11/01	15	82.93	12	82.20	82.20	3	13,410	0.02%
2021/10/29	23.2	81.83	60	81.82	82.90	-36.8	13,341	-0.28%
2021/10/28	24	82.98	3	82.93	81.00	21	13,297	0.16%
2021/10/27	2	80.84	10	80.29	82.10	-8	13,022	-0.06%
2021/10/26	10	81.42	10	81.54	82.10	0	12,753	0.00%
2021/10/25	100	84.44	75	84.90	84.30	25	12,388	0.20%
2021/10/22	7	82.57	68.2	83.07	85.00	-61.2	11,636	-0.53%
2021/10/21	21	77.34	33	78.06	77.30	-12	10,514	-0.11%
2021/10/20	10	75.30	0	0.00	75.50	10	10,320	0.10%
2021/10/19	1	75.40	2	75.20	75.60	-1	10,344	-0.01%
2021/10/15	1	73.30	0	0.00	72.90	1	10,439	0.01%
2021/10/13	1	71.70	3	74.50	71.80	-2	10,700	-0.02%
2021/10/12	0	0.00	10	74.38	73.00	-10	10,765	-0.09%
2021/10/08	11	75.91	0	0.00	75.90	11	10,816	0.10%
2021/10/07	0	0.00	6	75.62	76.50	-6	10,886	-0.06%
2021/10/06	2	73.80	0	0.00	73.80	2	11,078	0.02%
2021/10/05	1	75.10	2	73.10	75.60	-1	11,232	-0.01%
2021/10/04	10	74.30	5	74.58	73.60	5	11,267	0.04%
2021/10/01	31	74.53	0	0.00	73.60	31	11,609	0.27%
2021/09/30	5	78.58	1	78.90	79.20	4	11,868	0.03%
2021/09/29	1	79.60	2	79.20	79.00	-1	11,895	-0.01%
2021/09/28	21	82.05	19	81.47	79.80	2	11,976	0.02%
2021/09/27	17	84.13	20	84.31	84.30	-3	11,730	-0.03%
2021/09/24	2	84.00	6	84.28	83.70	-4	11,591	-0.03%
2021/09/23	3.1	81.75	54	81.80	83.30	-50.9	11,156	-0.46%
2021/09/22	27	79.33	68.4	79.65	79.80	-41.4	10,860	-0.38%
2021/09/17	5	78.38	22	78.39	78.80	-17	10,794	-0.16%
2021/09/16	0	0.00	15	75.95	76.30	-15	10,785	-0.14%
2021/09/15	3	73.50	4	74.75	73.90	-1	11,133	-0.01%
2021/09/14	1	74.90	0	0.00	74.70	1	11,581	0.01%
2021/09/13	1	75.00	1	75.00	74.30	0	12,616	0.00%
2021/09/10	7	75.81	24	75.22	75.30	-17	13,771	-0.12%
2021/09/09	4	74.70	30	74.94	75.10	-26	14,436	-0.18%
2021/09/08	26	74.09	0	0.00	73.50	26	14,454	0.18%
2021/09/07	24	76.59	13	76.32	76.60	11	14,388	0.08%
2021/09/06	10	76.70	23	76.76	76.40	-13	14,153	-0.09%
2021/09/03	14	76.07	28	75.81	75.30	-14	14,045	-0.10%
2021/09/02	16	74.49	33	74.67	74.90	-17	14,085	-0.12%
2021/09/01	2	72.70	25	73.26	73.10	-23	14,587	-0.16%
2021/08/26	2	69.65	0	0.00	69.80	2	15,894	0.01%
2021/08/24	0	0.00	3	70.50	69.80	-3	16,100	-0.02%
2021/08/23	3	72.40	9	72.13	72.40	-6	16,291	-0.04%
2021/08/20	1	70.30	3	71.80	70.90	-2	16,409	-0.01%
2021/08/19	7	70.30	8	70.83	69.80	-1	16,604	-0.01%
2021/08/18	0	0.00	4	70.03	70.70	-4	16,603	-0.02%
2021/08/17	17	68.38	2	69.95	67.80	15	16,693	0.09%
2021/08/16	12	68.10	3	68.13	69.50	9	16,721	0.05%
2021/08/13	4	70.90	5	71.20	71.00	-1	16,674	-0.01%
2021/08/12	1	72.20	0	0.00	72.50	1	16,647	0.01%
2021/08/11	4	72.15	4	72.15	72.30	0	16,658	0.00%
2021/08/10	58	72.97	7	72.39	73.00	51	16,637	0.31%
2021/08/09	40	77.42	9	78.37	76.80	31	16,444	0.19%
2021/08/06	4	78.60	27	78.83	79.40	-23	16,208	-0.14%
2021/08/05	3	76.40	1	76.90	76.80	2	16,215	0.01%
2021/08/04	6	78.48	8	78.51	77.80	-2	16,376	-0.01%
2021/08/03	3	76.37	42	77.08	77.70	-39	16,493	-0.24%
2021/08/02	11	74.12	5	75.30	75.00	6	16,477	0.04%
2021/07/30	1	74.10	1	73.90	75.20	0	16,684	0.00%
2021/07/29	6	74.08	1	74.60	74.90	5	16,839	0.03%
2021/07/28	8	72.34	2	75.00	74.80	6	17,040	0.04%
2021/07/27	2	74.75	0	0.00	75.10	2	17,077	0.01%
2021/07/26	6	76.10	2	75.95	75.60	4	17,193	0.02%
2021/07/23	3	75.23	7	75.79	74.80	-4	17,292	-0.02%
2021/07/22	1	75.10	1	76.30	75.00	0	17,352	0.00%
2021/07/21	1	75.79	1	75.80	74.60	0	17,580	0.00%
2021/07/20	38	75.18	11	75.35	75.30	27	17,663	0.15%
2021/07/19	25	78.02	6	77.67	77.70	19	17,492	0.11%
2021/07/16	3	79.07	1.1	79.88	79.30	2	17,445	0.01%
2021/07/15	21	78.99	1	79.00	79.10	20	17,289	0.12%
2021/07/14	25	80.22	14	80.69	80.50	11	17,237	0.06%
2021/07/13	12	80.27	30	81.75	79.80	-18	17,153	-0.10%
2021/07/12	40	78.90	16	78.20	79.00	24	16,887	0.14%
2021/07/09	23	80.99	7	80.74	80.40	16	16,634	0.10%
2021/07/08	36	83.48	28	83.59	82.70	8	16,545	0.05%
2021/07/07	7	81.83	37	81.49	82.10	-30	16,131	-0.19%
2021/07/06	14	77.66	12	78.12	77.60	2	15,659	0.01%
2021/07/05	14	79.81	6	80.57	79.00	8	15,786	0.05%
2021/07/02	20	78.59	13.1	77.88	78.70	7	15,915	0.04%
2021/07/01	7	80.17	4	79.70	79.50	3	15,787	0.02%
2021/06/30	24.7	80.54	11	80.69	80.70	13.7	15,668	0.09%
2021/06/29	28	80.71	30	81.79	81.00	-2	15,594	-0.01%
2021/06/28	31.4	81.59	23.3	81.09	81.10	8.1	15,419	0.05%
2021/06/25	54	81.50	46.1	80.83	80.70	7.9	15,092	0.05%
2021/06/24	37.1	83.81	13	83.59	82.30	24.1	14,843	0.16%
2021/06/23	15	81.79	11.5	82.38	82.00	3.5	14,480	0.02%
2021/06/22	40.5	83.48	51.1	83.67	82.00	-10.6	14,077	-0.08%
2021/06/21	35.1	78.30	44	79.84	82.00	-8.9	13,136	-0.07%
2021/06/18	17	75.07	35	75.81	77.20	-18	12,122	-0.15%
2021/06/17	1	69.80	3	70.47	70.70	-2	11,358	-0.02%
2021/06/16	4	70.13	23	70.71	69.90	-19	11,289	-0.17%
2021/06/15	2	70.70	3	70.93	70.90	-1	11,253	-0.01%
2021/06/11	15	71.16	0	0.00	70.30	15	11,191	0.13%
2021/06/10	32	70.97	35	71.37	71.60	-3	11,122	-0.03%
2021/06/09	58	72.81	36	72.99	71.10	22	10,849	0.20%
2021/06/08	27	76.64	48.4	77.19	75.20	-21.4	10,195	-0.21%
2021/06/07	25	72.67	2	74.20	72.00	23	9,144	0.25%
2021/06/04	1	70.40	3	71.13	70.30	-2	8,890	-0.02%
2021/06/03	11	71.73	0.3	71.92	72.70	10.7	8,864	0.12%
2021/06/02	2	71.50	6	71.40	71.60	-4	8,812	-0.05%
2021/06/01	1	72.80	5	72.94	72.40	-4	8,693	-0.05%
2021/05/31	2	73.50	24	73.35	73.40	-22	8,592	-0.26%
2021/05/28	1	71.30	23	71.71	71.60	-22	8,360	-0.26%
2021/05/27	10	70.10	48.1	70.79	70.30	-38.1	8,232	-0.46%
2021/05/26	2	68.90	0	0.00	68.60	2	8,139	0.02%
2021/05/25	12	66.91	34	68.23	68.00	-22	8,104	-0.27%
2021/05/24	2	65.90	2	65.80	66.70	0	7,970	0.00%
2021/05/21	0	0.00	17	64.00	64.90	-17	7,908	-0.21%
2021/05/20	4	61.13	3	61.50	60.90	1	7,816	0.01%
2021/05/19	0	0.00	1	62.00	62.20	-1	7,825	-0.01%
2021/05/18	15	61.43	6	61.27	61.70	9	7,774	0.12%
2021/05/17	7	57.33	6	58.38	57.00	1	7,724	0.01%
2021/05/14	2	60.65	8	61.14	60.30	-6	7,623	-0.08%
2021/05/13	3	57.83	3	58.40	58.30	0	7,523	0.00%
2021/05/12	41	59.74	1	62.30	57.60	40	7,390	0.54%
2021/05/11	27	64.53	5	65.78	63.80	22	7,200	0.31%
2021/05/10	26	68.58	2	68.50	69.20	24	7,016	0.34%
2021/05/07	6	69.70	4	70.98	69.90	2	6,945	0.03%
2021/05/06	8	69.43	1	71.28	69.30	7	6,817	0.10%
2021/05/05	7.5	68.95	28.5	70.32	69.20	-21	6,649	-0.32%
2021/05/04	15	65.55	6.1	66.42	67.60	8.9	6,458	0.14%
2021/05/03	6.2	69.73	7	70.72	68.10	-0.9	6,366	-0.01%
2021/04/29	15	70.79	26.1	70.82	71.20	-11.1	6,258	-0.18%
2021/04/28	5.1	70.92	2.2	71.11	71.70	2.9	6,246	0.05%
2021/04/27	13.1	70.90	25	71.34	70.50	-11.9	6,318	-0.19%
2021/04/26	2.1	68.46	12	69.18	69.60	-9.9	6,166	-0.16%
2021/04/23	2.3	67.02	1	66.60	66.60	1.3	6,249	0.02%
2021/04/22	12	67.73	3	67.07	66.60	9	6,534	0.14%
2021/04/21	3.2	69.24	2	69.20	69.10	1.2	7,234	0.02%
2021/04/20	12.1	69.72	1	69.50	69.90	11.1	7,608	0.15%
2021/04/19	1	68.80	4	68.95	69.20	-3	7,852	-0.04%
2021/04/15	0	0.00	4	68.45	68.30	-4	8,132	-0.05%
2021/04/14	6.5	66.48	0.1	67.50	67.80	6.4	8,175	0.08%
2021/04/13	13.1	70.13	6	70.07	69.10	7.1	8,190	0.09%
2021/04/12	13	69.78	12	69.18	68.70	1	8,233	0.01%
2021/04/09	30	70.42	38.1	70.19	69.50	-8.1	8,411	-0.10%
2021/04/08	41.6	70.68	55	71.68	72.40	-13.4	8,130	-0.17%
2021/04/07	16	67.78	3	68.77	68.90	13	7,746	0.17%
2021/04/06	1	67.30	5	67.56	67.70	-4	7,634	-0.05%
2021/04/01	11	68.25	10	68.32	67.40	1	7,628	0.01%
2021/03/31	2	67.20	13	68.01	68.20	-11	7,490	-0.15%
2021/03/29	2	66.90	1	67.00	66.50	1	7,363	0.01%
2021/03/26	3	67.17	2	67.90	67.20	1	7,317	0.01%
2021/03/25	4	67.03	6	67.37	67.20	-2	7,256	-0.03%
2021/03/24	14	66.71	4	67.15	66.20	10	7,234	0.14%
2021/03/23	5	67.10	18	66.96	67.80	-13	7,203	-0.18%
2021/03/22	1	65.30	3	65.27	65.50	-2	7,134	-0.03%
2021/03/18	2	65.10	2	64.90	65.20	0	7,232	0.00%
2021/03/17	1	64.60	1	64.60	64.40	0	7,289	0.00%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/15	11	63.48	12	63.49	63.60	-1	7,609	-0.01%
2021/03/12	1	63.80	0	0.00	64.20	1	7,722	0.01%
2021/03/11	4	62.35	19	62.71	63.00	-15	7,805	-0.19%
2021/03/10	1	61.60	2	61.30	61.30	-1	7,857	-0.01%
2021/03/09	20	61.30	0	0.00	61.40	20	7,927	0.25%
2021/03/08	16	63.66	0	0.00	63.20	16	8,023	0.20%
2021/03/04	6	64.40	0	0.00	64.50	6	8,237	0.07%
2021/03/03	1	64.80	17	65.06	65.50	-16	8,315	-0.19%
2021/03/02	25	66.25	1	66.40	65.60	24	8,419	0.29%
2021/02/26	3	66.50	0	0.00	66.40	3	8,549	0.04%
2021/02/24	1	67.00	0	0.00	66.80	1	8,717	0.01%
2021/02/23	0	0.00	1	68.00	68.20	-1	9,257	-0.01%
2021/02/22	1	68.60	10	68.70	68.70	-9	9,584	-0.09%
2021/02/19	1	68.50	11	68.38	68.30	-10	9,872	-0.10%
2021/02/18	0	0.00	1	67.40	67.60	-1	10,254	-0.01%
2021/02/17	5	66.90	2	66.25	66.90	3	10,855	0.03%
2021/02/05	8	64.51	16	64.51	64.40	-8	11,866	-0.07%
2021/02/04	1	65.10	0	0.00	64.30	1	12,974	0.01%
2021/02/03	5	65.98	8	65.59	65.40	-3	13,374	-0.02%
2021/02/02	5	65.98	7	65.39	65.90	-2	13,777	-0.01%
2021/02/01	3	64.83	0	0.00	65.20	3	14,253	0.02%
2021/01/29	0	0.00	1	65.80	65.90	-1	14,457	-0.01%
2021/01/28	14	66.24	2	67.25	66.10	12	14,525	0.08%
2021/01/27	17	68.32	0	0.00	68.80	17	14,495	0.12%
2021/01/26	4	68.35	0	0.00	68.30	4	14,520	0.03%
2021/01/22	8.1	69.13	13	69.77	70.20	-4.9	14,602	-0.03%
2021/01/21	7	69.87	0	0.00	69.30	7	14,671	0.05%
2021/01/20	19	70.48	9	71.02	68.20	10	14,673	0.07%
2021/01/19	35	73.48	21	74.14	72.90	14	14,604	0.10%
2021/01/18	18	73.86	8	73.50	73.50	10	14,768	0.07%
2021/01/15	14	74.44	9.2	74.42	74.70	4.9	14,622	0.03%
2021/01/14	12	74.63	72	74.55	75.50	-60	14,387	-0.42%
2021/01/13	37	70.46	52.5	70.47	71.00	-15.5	13,677	-0.11%
2021/01/12	17	68.28	43	68.74	68.10	-26	13,374	-0.19%
2021/01/11	6	66.60	6	66.73	67.00	0	13,214	0.00%
2021/01/08	12	67.00	7	67.89	67.90	5	13,389	0.04%
2021/01/07	0	0.00	1	65.80	65.40	-1	13,648	-0.01%
2021/01/06	3	65.00	15	65.10	64.30	-12	14,153	-0.08%
2021/01/05	6.3	65.69	1	65.70	65.70	5.3	14,123	0.04%
2021/01/04	34	64.15	20.5	66.14	67.50	13.5	14,245	0.09%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/30	11.2	66.30	2	66.45	66.50	9.2	14,273	0.06%
2020/12/28	7	67.00	0	0.00	66.80	7	14,671	0.05%
2020/12/25	2.2	67.95	0	0.00	67.60	2.2	14,938	0.01%
2020/12/24	8	68.18	7	68.61	68.60	1	15,244	0.01%
2020/12/23	0	0.00	1	67.50	67.60	-1	15,581	-0.01%
2020/12/22	0	0.00	2	66.25	66.10	-2	16,127	-0.01%
2020/12/21	4	66.63	1	66.90	66.70	3	16,746	0.02%
2020/12/18	8	67.59	7	67.47	67.40	1	17,535	0.01%
2020/12/17	0	0.00	2	67.70	68.10	-2	17,866	-0.01%
2020/12/16	5	67.22	2	66.90	67.10	3	18,054	0.02%
2020/12/15	5	67.94	0	0.00	67.10	5	18,176	0.03%
2020/12/14	2	69.30	0.5	69.30	69.40	1.5	18,524	0.01%
2020/12/11	6	69.02	10	69.10	69.00	-4	18,674	-0.02%
2020/12/10	38	69.00	4	69.00	69.00	34	18,797	0.18%
2020/12/09	30.1	71.34	12	71.59	71.40	18.1	18,740	0.10%
2020/12/08	8	71.89	3	72.50	72.70	5	18,731	0.03%
2020/12/07	12	70.43	19	70.73	70.70	-7	18,804	-0.04%
2020/12/04	15	72.29	1	71.00	71.00	14	18,833	0.07%
2020/12/03	12	71.78	21	71.65	71.90	-9	19,037	-0.05%
2020/12/02	13	72.40	18	72.44	72.20	-5	19,184	-0.03%
2020/12/01	24	72.00	9	73.27	72.50	15	19,539	0.08%
2020/11/30	0	0.00	11	74.69	73.90	-11	19,890	-0.06%
2020/11/27	23	74.73	35	74.81	75.00	-12	20,117	-0.06%
2020/11/26	26	75.33	0	0.00	74.80	26	20,501	0.13%
2020/11/25	18	75.31	15	75.57	74.90	3	21,382	0.01%
2020/11/23	16	76.53	20	76.75	77.20	-4	22,195	-0.02%
2020/11/20	49	78.16	46	76.93	76.50	3	22,460	0.01%
2020/11/19	17	76.83	28	77.03	77.00	-11	22,771	-0.05%
2020/11/18	79	74.01	90	75.24	75.60	-11	23,466	-0.05%
2020/11/17	47	74.34	10	74.66	73.90	37	24,136	0.15%
2020/11/16	60	76.78	56	77.16	77.30	4	25,310	0.02%
2020/11/13	43	75.64	62	77.39	74.90	-19	25,493	-0.07%
2020/11/12	60	76.81	41.1	75.38	77.00	18.9	24,786	0.08%
2020/11/11	29	70.26	18	70.52	70.00	11	24,383	0.05%
2020/11/10	9	72.28	15	71.92	71.80	-6	25,039	-0.02%
2020/11/09	17	71.96	18	72.58	71.70	-1	25,864	0.00%
2020/11/06	4	69.83	26	70.76	68.00	-22	26,161	-0.08%
2020/11/05	3	68.97	17	69.19	69.00	-14	26,226	-0.05%
2020/11/04	1	68.10	3	67.70	68.40	-2	26,856	-0.01%
2020/11/03	2	67.20	3	67.07	67.30	-1	26,893	0.00%
2020/11/02	5	66.12	4	66.60	66.10	1	26,996	0.00%
2020/10/30	15	67.01	4	67.98	67.30	11	27,133	0.04%
2020/10/29	11	67.31	5	66.70	68.00	6	27,175	0.02%
2020/10/28	27	68.13	3	68.47	68.10	24	27,176	0.09%
2020/10/27	8	70.19	8	70.69	70.10	0	27,215	0.00%
2020/10/26	5	71.08	16	71.80	70.70	-11	27,195	-0.04%
2020/10/23	4	69.58	17	69.38	69.60	-13	27,086	-0.05%
2020/10/22	13	67.43	18	67.46	68.00	-5	27,254	-0.02%
2020/10/21	11	68.61	3	69.40	68.60	8	27,374	0.03%
2020/10/20	9	69.69	17.3	70.31	69.20	-8.3	27,694	-0.03%
2020/10/19	4	70.00	8	69.96	70.40	-4	28,158	-0.01%
2020/10/16	33.1	68.44	14	69.59	68.10	19.1	28,794	0.07%
2020/10/15	62	71.72	54.3	70.66	70.00	7.7	29,137	0.03%
2020/10/14	19	71.35	41.1	72.54	74.50	-22.1	28,840	-0.08%
2020/10/13	12	69.49	10	69.18	69.90	2	28,733	0.01%
2020/10/12	0	0.00	13	69.48	69.80	-13	29,228	-0.04%
2020/10/08	3	68.37	3	68.23	68.00	0	29,995	0.00%
2020/10/07	6	68.57	13	69.20	69.20	-7	30,206	-0.02%
2020/10/06	16	68.25	15	68.01	68.40	1	30,579	0.00%
2020/10/05	1	67.60	5	67.38	68.00	-4	31,163	-0.01%
2020/09/30	21.2	64.91	15	65.45	67.10	6.2	31,334	0.02%
2020/09/29	15	66.12	12	66.20	66.40	3	31,472	0.01%
2020/09/28	5	65.18	4	65.55	65.00	1	31,283	0.00%
2020/09/25	32	66.36	20.5	66.60	65.20	11.5	31,030	0.04%
2020/09/24	16	68.04	7	66.61	65.30	9	30,665	0.03%
2020/09/23	31.1	71.68	39.1	71.16	71.00	-8	30,315	-0.03%
2020/09/22	29	69.42	23.2	69.54	68.70	5.8	29,766	0.02%
2020/09/21	0	0.00	6	69.17	68.40	-6	29,502	-0.02%
2020/09/18	17	68.29	37	69.10	67.30	-20	29,308	-0.07%
2020/09/17	21	68.37	12	68.10	67.60	9	29,221	0.03%
2020/09/16	1	65.90	4	66.70	66.40	-3	28,932	-0.01%
2020/09/15	10	65.24	21	65.38	65.30	-11	28,897	-0.04%
2020/09/14	1	64.80	0	0.00	64.60	1	28,820	0.00%
2020/09/11	13	63.23	8	62.40	62.50	5	28,735	0.02%
2020/09/10	1	65.10	2	65.10	64.10	-1	28,654	0.00%
2020/09/09	2	64.60	4	64.15	64.20	-2	28,507	-0.01%
2020/09/08	13	64.55	8	65.56	65.00	5	28,407	0.02%
2020/09/07	18	66.87	5	67.96	66.20	13	28,177	0.05%
2020/09/04	26	67.18	42	67.40	68.10	-16	28,119	-0.06%
2020/09/03	49	68.44	33	69.55	67.10	16	27,748	0.06%
2020/09/02	25	67.11	25	67.84	67.80	0	27,642	0.00%
2020/09/01	90	67.56	43	67.59	67.20	47	27,412	0.17%
2020/08/31	19	67.95	56	68.76	70.20	-37	27,002	-0.14%
2020/08/28	17	64.95	30	65.34	64.60	-13	26,195	-0.05%
2020/08/27	27	68.10	8	67.75	67.40	19	25,895	0.07%
2020/08/26	5	67.72	15	67.78	67.70	-10	25,662	-0.04%
2020/08/25	45	66.92	61	67.31	68.50	-16	25,463	-0.06%
2020/08/24	46	65.37	83	65.40	64.70	-37	24,705	-0.15%
2020/08/21	79.3	61.06	108	62.50	63.80	-28.7	24,012	-0.12%	大賣/
2020/08/20	105.3	60.77	60	60.73	58.50	45.3	23,083	0.20%	大買/
2020/08/19	10	60.71	60.3	61.95	62.90	-50.3	21,579	-0.23%
2020/08/18	10	56.72	15	57.13	57.20	-5	20,906	-0.02%
2020/08/17	69	56.93	19	58.01	56.50	50	20,757	0.24%
2020/08/14	571.3	56.69	517	56.77	56.60	54.3	20,204	0.27%	大買/大賣/
2020/08/13	31	54.98	34	55.15	55.60	-3	19,182	-0.02%
2020/08/12	12	49.38	38	49.87	50.60	-26	18,005	-0.14%
2020/08/11	10	45.95	0	0.00	46.05	10	17,380	0.06%
2020/08/10	22	50.04	23	48.23	47.20	-1	17,219	-0.01%
2020/08/07	1	47.20	2	47.00	47.05	-1	16,564	-0.01%
2020/08/06	5	46.70	3	46.60	46.55	2	16,500	0.01%
2020/08/05	9	46.77	2	47.08	47.30	7	16,438	0.04%
2020/08/04	1	45.00	5	45.86	45.30	-4	16,386	-0.02%
2020/08/03	4	46.01	1	45.85	45.85	3	16,611	0.02%
2020/07/31	2	47.18	10	46.50	47.20	-8	16,589	-0.05%
2020/07/30	13	46.24	8	46.59	46.25	5	16,571	0.03%
2020/07/29	8	46.56	11	46.58	46.20	-3	16,763	-0.02%
2020/07/28	4	46.65	25	47.22	46.00	-21	16,880	-0.12%
2020/07/27	20	48.55	13	47.83	47.95	7	16,831	0.04%
2020/07/24	7	49.31	4	48.99	48.55	3	16,843	0.02%
2020/07/23	11	50.61	4	51.45	50.90	7	16,970	0.04%
2020/07/22	11	50.88	40	51.47	52.30	-29	16,677	-0.17%
2020/07/21	9	48.81	32	48.59	48.30	-23	16,103	-0.14%
2020/07/20	6	46.34	8	46.05	46.90	-2	15,716	-0.01%
2020/07/17	1	47.05	11	46.86	46.45	-10	15,672	-0.06%
2020/07/16	26	46.25	19	47.00	47.45	7	15,488	0.05%
2020/07/15	45	46.55	84	46.52	45.20	-39	15,185	-0.26%
2020/07/14	16	44.99	16	45.04	45.00	0	14,389	0.00%
2020/07/13	14	44.25	23	44.40	45.40	-9	14,459	-0.06%
2020/07/10	71	44.02	111	44.31	42.00	-40	14,131	-0.28%	大賣/
2020/07/09	42	42.90	56	42.98	43.15	-14	13,294	-0.11%
2020/07/08	35	42.45	30	42.55	42.60	5	12,977	0.04%
2020/07/07	3	40.93	32	41.31	40.60	-29	12,567	-0.23%
2020/07/06	29	41.23	5	41.49	41.35	24	12,500	0.19%
2020/07/03	29	40.95	9	40.95	40.85	20	12,477	0.16%
2020/07/02	38	42.99	26	42.88	41.85	12	12,472	0.10%
2020/07/01	17	42.56	20	42.35	42.45	-3	12,266	-0.02%
2020/06/30	3	41.65	11	41.55	41.75	-8	12,036	-0.07%
2020/06/29	1	40.40	0	0.00	40.75	1	11,980	0.01%
2020/06/24	1	41.20	0	0.00	40.95	1	11,969	0.01%
2020/06/23	39	41.21	50	41.54	41.25	-11	11,948	-0.09%
2020/06/22	6	42.17	7	42.00	41.25	-1	11,901	-0.01%
2020/06/19	3	41.73	20	41.83	41.35	-17	11,909	-0.14%
2020/06/18	0	0.00	1.3	41.42	41.40	-1.3	11,970	-0.01%
2020/06/16	0	0.00	2	40.73	40.70	-2	12,087	-0.02%
2020/06/15	0	0.00	2	40.00	39.40	-2	12,332	-0.02%
2020/06/11	13	39.90	3	40.18	39.75	10	12,588	0.08%
2020/06/09	28	41.46	21	42.30	41.00	7	12,650	0.06%
2020/06/05	10	40.75	0	0.00	40.90	10	12,897	0.08%
2020/06/04	14	41.05	11	40.83	40.85	3	13,067	0.02%
2020/06/03	6	41.68	5	42.12	42.10	1	13,037	0.01%
2020/06/02	0	0.00	18	41.46	41.70	-18	12,930	-0.14%
2020/06/01	13	40.00	12	40.50	40.55	1	12,683	0.01%
2020/05/29	2	38.68	7	38.77	39.95	-5	12,475	-0.04%
2020/05/28	14	38.82	31	38.61	38.60	-17	12,399	-0.14%
2020/05/27	41	38.11	60	37.67	37.60	-19	12,113	-0.16%
2020/05/26	0	0.00	10	37.90	37.90	-10	12,229	-0.08%
2020/05/25	27.4	36.65	4	37.00	37.55	23.4	12,468	0.19%
2020/05/22	3	37.82	4	38.05	37.35	-1	12,402	-0.01%
2020/05/21	5	39.38	3	39.15	39.50	2	12,280	0.02%
2020/05/20	1	37.70	1	37.65	37.80	0	12,207	0.00%
2020/05/19	10	37.40	7	37.39	37.20	3	12,193	0.02%
2020/05/18	11	37.01	10	36.70	36.95	1	12,157	0.01%
2020/05/15	14	38.34	2	39.85	38.40	12	12,003	0.10%
2020/05/14	8	39.96	3	39.25	39.15	5	11,890	0.04%
2020/05/13	3	40.55	0.8	40.55	40.55	2.2	11,850	0.02%
2020/05/12	1	40.50	32	40.55	40.55	-31	12,061	-0.26%
2020/05/11	12	41.07	13	40.93	40.85	-1	12,049	-0.01%
2020/05/08	57	41.95	11	41.26	40.70	46	11,921	0.39%
2020/05/07	35	41.87	32	41.94	41.95	3	11,597	0.03%
2020/05/06	2	41.28	5	41.39	41.50	-3	11,546	-0.03%
2020/05/05	13	42.53	8	42.79	42.00	5	11,485	0.04%
2020/05/04	15	41.55	12	41.70	41.80	3	11,259	0.03%
2020/04/30	4	40.55	6	40.72	40.80	-2	11,025	-0.02%
2020/04/29	1	40.70	13	40.38	40.30	-12	10,904	-0.11%
2020/04/28	8	40.32	22.3	39.81	39.75	-14.3	10,784	-0.13%
2020/04/27	6	38.53	13	38.52	38.65	-7	10,366	-0.07%
2020/04/24	0	0.00	5	36.99	37.30	-5	10,092	-0.05%
2020/04/23	10	36.88	6	36.89	36.60	4	9,900	0.04%
2020/04/22	10	35.98	4	35.08	36.95	6	9,717	0.06%
2020/04/21	13	36.98	11	36.54	35.70	2	9,526	0.02%
2020/04/20	15	37.15	11	36.48	37.50	4	9,273	0.04%
2020/04/17	23	35.77	7	35.48	35.25	16	9,003	0.18%
2020/04/16	5	35.08	22	35.74	35.10	-17	8,806	-0.19%
2020/04/15	0	0.00	36	33.70	33.75	-36	8,357	-0.43%
2020/04/14	1	32.40	1	32.60	32.60	0	8,259	0.00%
2020/04/10	8	31.97	5	32.06	32.15	3	8,352	0.04%
2020/04/09	25	32.02	6	31.77	31.75	19	8,484	0.22%
2020/04/08	4	32.39	28	32.23	32.50	-24	8,949	-0.27%
2020/04/07	26	32.55	31	33.11	32.80	-5	8,900	-0.06%
2020/04/06	3	30.85	14	30.71	31.30	-11	8,739	-0.13%
2020/04/01	7	30.09	2	30.18	30.25	5	8,689	0.06%
2020/03/31	0	0.00	9	30.01	30.15	-9	8,806	-0.10%
2020/03/30	3	29.37	1	29.30	29.95	2	8,808	0.02%
2020/03/27	3	29.53	0	0.00	29.00	3	8,801	0.03%
2020/03/25	1	29.65	8	30.16	29.55	-7	8,716	-0.08%
2020/03/24	39	29.52	30	29.80	29.10	9	8,576	0.10%
2020/03/23	38	28.32	41	28.47	28.55	-3	8,410	-0.04%
2020/03/20	3	27.92	6	27.65	28.40	-3	8,459	-0.04%
2020/03/19	9	26.69	7	26.29	25.85	2	8,513	0.02%
2020/03/18	37	27.89	33	27.98	27.50	4	8,237	0.05%
2020/03/17	13	27.72	3	28.03	27.00	10	8,057	0.12%
2020/03/16	16	30.22	0	0.00	28.75	16	7,850	0.20%
2020/03/13	15	29.00	4	29.35	30.20	11	7,705	0.14%
2020/03/12	23	32.98	9	32.66	32.20	14	7,463	0.19%
2020/03/11	25	36.43	28	35.73	34.50	-3	7,255	-0.04%
2020/03/10	0	0.00	17	34.64	35.15	-17	6,764	-0.25%
2020/03/09	13	33.45	1	34.50	32.45	12	6,540	0.18%
2020/03/06	4	34.35	1	34.15	34.45	3	6,403	0.05%
2020/03/05	30	34.07	51	34.03	34.10	-21	6,383	-0.33%
2020/03/04	1	32.70	1	32.95	32.95	0	6,317	0.00%
2020/03/03	5	33.40	0	0.00	33.00	5	6,295	0.08%
2020/03/02	1	33.20	0	0.00	32.55	1	6,250	0.02%
2020/02/27	12	32.93	5	33.65	33.00	7	6,202	0.11%
2020/02/26	2	35.43	57	34.82	34.80	-55	6,050	-0.91%
2020/02/25	10	32.40	1	33.45	33.60	9	5,733	0.16%
2020/02/24	7	32.81	0	0.00	33.00	7	5,674	0.12%
2020/02/21	50.3	33.82	0	0.00	33.80	50.3	5,650	0.89%
2020/02/20	1	34.55	0	0.00	34.45	1	5,563	0.02%
2020/02/19	1	35.10	2	34.85	34.75	-1	5,557	-0.02%
2020/02/17	2	34.35	1	34.40	34.55	1	5,624	0.02%
2020/02/14	10	34.96	5	35.10	34.95	5	5,613	0.09%
2020/02/13	3	35.50	75	35.33	35.00	-72	5,576	-1.29%
2020/02/12	6	33.83	4	33.40	33.80	2	5,354	0.04%
2020/02/11	7	33.41	3	33.50	33.55	4	5,358	0.07%
2020/02/10	0	0.00	2	32.45	33.20	-2	5,433	-0.04%
2020/02/07	4	33.18	1	33.60	33.05	3	5,485	0.05%
2020/02/06	3	33.77	1	33.90	34.00	2	5,502	0.04%
2020/02/05	1	33.65	1	33.45	33.75	0	5,462	0.00%
2020/02/03	11	30.75	13	31.91	32.45	-2	5,470	-0.04%
2020/01/31	42	34.37	3	33.45	34.15	39	5,387	0.72%
2020/01/30	23	36.00	5	36.00	36.00	18	5,441	0.33%
2020/01/20	2	40.00	2	39.90	40.00	0	5,421	0.00%
2020/01/17	8	39.86	1	39.75	39.75	7	5,642	0.12%
2020/01/16	1	40.00	0	0.00	40.00	1	5,792	0.02%
2020/01/15	1	39.95	0	0.00	40.00	1	5,982	0.02%
2020/01/13	1	39.40	2	39.30	39.70	-1	6,312	-0.02%
2020/01/10	3	39.30	2	39.15	39.15	1	6,470	0.02%
2020/01/09	2	39.80	1	39.40	39.40	1	6,519	0.02%
2020/01/08	4	39.70	0	0.00	39.20	4	6,725	0.06%
2020/01/07	1	39.95	2	39.58	39.65	-1	6,833	-0.01%
2020/01/06	27	40.01	1	40.00	39.90	26	7,035	0.37%
2020/01/03	3	41.78	2	41.35	41.25	1	7,078	0.01%
2020/01/02	59	43.36	67	43.79	42.75	-8	7,238	-0.11%
2019/12/31	0	0.00	1	41.20	41.65	-1	7,322	-0.01%
2019/12/30	0	0.00	1	41.00	41.00	-1	7,451	-0.01%
2019/12/27	1	41.55	1	41.40	41.35	0	7,669	0.00%
2019/12/26	8	42.54	23	42.37	42.00	-15	7,832	-0.19%
2019/12/25	7	41.91	1	42.00	41.70	6	7,730	0.08%
2019/12/24	0	0.00	2	41.60	41.65	-2	7,883	-0.03%
2019/12/23	0	0.00	3	41.50	41.25	-3	7,908	-0.04%
2019/12/20	2	41.30	0	0.00	41.15	2	7,907	0.03%
2019/12/19	1	40.35	0	0.00	40.80	1	7,920	0.01%
2019/12/18	1	40.50	0	0.00	40.20	1	7,939	0.01%
2019/12/17	11	41.31	6	41.26	40.50	5	8,126	0.06%
2019/12/16	4	40.76	5	40.82	41.00	-1	8,033	-0.01%
2019/12/13	2	39.20	0	0.00	39.20	2	7,981	0.03%
2019/12/12	0	0.00	1	40.05	39.90	-1	8,314	-0.01%
2019/12/09	1	40.40	2	40.20	40.30	-1	8,590	-0.01%
2019/12/06	1	40.10	11	40.09	39.95	-10	8,664	-0.12%
2019/12/05	0	0.00	14	39.43	39.40	-14	8,762	-0.16%
2019/12/04	3	38.88	2	39.05	39.10	1	9,005	0.01%
2019/12/03	7	39.07	13	39.38	39.50	-6	9,121	-0.07%
2019/12/02	15	38.62	21	38.85	39.00	-6	9,258	-0.06%
2019/11/29	3	39.83	8	40.41	39.65	-5	9,350	-0.05%
2019/11/28	5	39.73	1	39.85	39.65	4	9,492	0.04%
2019/11/27	1	40.05	3	39.90	39.90	-2	9,802	-0.02%
2019/11/26	8	40.06	0	0.00	39.95	8	9,948	0.08%
2019/11/25	0	0.00	1	40.50	40.05	-1	10,174	-0.01%
2019/11/22	1	39.85	0	0.00	39.70	1	10,423	0.01%
2019/11/21	5	39.93	2	39.83	40.05	3	10,597	0.03%
2019/11/20	1	40.15	2	40.00	40.15	-1	10,987	-0.01%
2019/11/19	0	0.00	1	40.90	40.75	-1	11,840	-0.01%
2019/11/18	1	40.65	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	6	40.80	40.95	-6	12,525	-0.05%
2019/11/14	6	40.07	1	40.10	40.10	5	12,677	0.04%
2019/11/13	2	40.53	1	40.65	40.50	1	12,965	0.01%
2019/11/12	1	40.90	0	0.00	41.05	1	13,248	0.01%
2019/11/11	1	40.95	12	40.53	40.40	-11	13,830	-0.08%
2019/11/08	4	41.24	3	40.92	41.55	1	14,430	0.01%
2019/11/07	22	41.25	1	41.05	41.05	21	14,941	0.14%
2019/11/06	1	42.80	12	43.09	42.00	-11	15,631	-0.07%
2019/11/05	2	42.40	3	42.60	42.75	-1	15,919	-0.01%
2019/11/04	2	42.00	19	42.01	41.75	-17	16,127	-0.11%
2019/11/01	1	41.20	2	41.23	41.55	-1	16,260	-0.01%
2019/10/31	3	41.78	0	0.00	41.70	3	16,596	0.02%
2019/10/30	1	42.50	6	42.24	42.55	-5	17,041	-0.03%
2019/10/29	14	41.96	2	42.23	41.95	12	17,608	0.07%
2019/10/28	1	43.30	1	43.40	43.10	0	18,339	0.00%
2019/10/25	13	44.00	4.7	43.62	43.35	8.3	18,774	0.04%
2019/10/24	2	43.23	3	43.67	44.10	-1	18,821	-0.01%
2019/10/23	35	44.01	32	43.14	43.00	3	19,290	0.02%
2019/10/22	28	43.92	24	43.80	43.70	4	20,332	0.02%
2019/10/21	1	42.90	8	43.26	43.15	-7	20,961	-0.03%
2019/10/18	17	43.53	15	43.47	43.30	2	21,070	0.01%
2019/10/17	2	43.10	5.7	43.25	43.05	-3.7	21,110	-0.02%
2019/10/16	14	42.86	10	43.38	42.75	4	21,209	0.02%
2019/10/15	38	43.44	17	43.38	42.65	21	21,148	0.10%
2019/10/14	14	42.89	52	43.70	42.90	-38	21,185	-0.18%
2019/10/09	3	42.50	5	42.49	42.65	-2	21,276	-0.01%
2019/10/08	74	42.80	6	43.23	42.40	68	21,402	0.32%
2019/10/07	25	43.66	32	43.62	42.45	-7	21,383	-0.03%
2019/10/04	0	0.00	2	41.85	41.85	-2	20,979	-0.01%
2019/10/03	13	41.48	7	41.61	41.90	6	21,015	0.03%
2019/10/02	17	40.74	73	40.33	41.10	-56	21,005	-0.27%
2019/10/01	3	38.98	10	39.30	39.00	-7	21,123	-0.03%
2019/09/27	30	38.44	9	38.15	38.00	21	21,298	0.10%
2019/09/26	14	40.01	2	39.40	39.40	12	21,422	0.06%
2019/09/25	31	40.55	0	0.00	40.55	31	21,920	0.14%
2019/09/24	13	41.73	0	0.00	41.10	13	22,596	0.06%
2019/09/23	24	41.73	20	41.45	41.45	4	22,695	0.02%
2019/09/20	10	41.60	16	41.77	41.45	-6	22,956	-0.03%
2019/09/19	23	40.82	5	40.87	40.80	18	23,402	0.08%
2019/09/18	15	40.93	16	40.85	40.85	-1	23,695	0.00%
2019/09/17	12	41.05	11	41.11	40.70	1	23,761	0.00%
2019/09/12	21	42.85	28	43.13	42.85	-7	24,520	-0.03%
2019/09/11	1	41.90	1	42.60	42.45	0	25,611	0.00%
2019/09/10	3	42.35	0	0.00	42.00	3	25,918	0.01%
2019/09/09	0	0.00	2	43.35	42.65	-2	25,965	-0.01%
2019/09/06	2	42.83	7	43.49	43.25	-5	25,997	-0.02%
2019/09/05	2	42.55	12	42.81	42.30	-10	25,903	-0.04%
2019/09/04	8	41.94	7	41.99	42.15	1	25,949	0.00%
2019/09/03	12	41.66	5	41.47	41.30	7	26,333	0.03%
2019/09/02	5	41.68	6	42.25	42.45	-1	26,674	0.00%
2019/08/30	57	42.26	63	42.34	42.20	-6	26,552	-0.02%
2019/08/29	3	43.38	9	43.13	43.05	-6	26,357	-0.02%
2019/08/28	10	43.44	13	43.35	42.90	-3	26,289	-0.01%
2019/08/27	62	44.83	34	44.68	43.70	28	26,151	0.11%
2019/08/26	3	43.70	3	43.30	44.00	0	26,124	0.00%
2019/08/23	71	45.34	61	45.30	44.90	10	26,066	0.04%
2019/08/22	61	45.89	50	45.84	44.85	11	25,859	0.04%
2019/08/21	44	43.69	55	43.98	44.55	-11	25,391	-0.04%
2019/08/20	5	44.21	19.4	43.85	42.80	-14.4	25,310	-0.06%
2019/08/19	7	43.75	10	43.75	43.55	-3	25,354	-0.01%
2019/08/16	24	43.80	11	43.87	43.45	13	25,543	0.05%
2019/08/15	9	43.00	1	42.90	42.90	8	25,530	0.03%
2019/08/14	15	43.94	39	44.34	43.75	-24	25,824	-0.09%
2019/08/13	21	43.45	29	43.24	43.70	-8	25,797	-0.03%
2019/08/12	13	42.88	24	43.10	42.40	-11	25,834	-0.04%
2019/08/08	36	41.52	43	41.65	42.30	-7	25,657	-0.03%
2019/08/07	4	39.79	10	40.10	39.20	-6	25,226	-0.02%
2019/08/06	15	37.81	19	38.62	39.05	-4	25,345	-0.02%
2019/08/05	23	39.01	4	39.03	38.90	19	25,307	0.08%
2019/08/02	4	39.43	3	39.55	39.10	1	25,515	0.00%
2019/08/01	32	40.78	2	40.58	40.80	30	25,667	0.12%
2019/07/31	22	40.61	16	40.50	40.60	6	25,540	0.02%
2019/07/30	77.4	41.82	75	42.23	40.95	2.4	25,754	0.01%
2019/07/29	14	46.17	8	46.31	45.45	6	25,319	0.02%
2019/07/26	8.3	45.22	10	45.50	45.30	-1.7	25,442	-0.01%
2019/07/25	42.3	45.79	6	46.13	45.70	36.3	25,583	0.14%
2019/07/24	50	44.66	87	45.23	46.90	-37	25,527	-0.14%
2019/07/23	22	43.87	44	43.76	43.20	-22	24,542	-0.09%
2019/07/22	15	40.97	8	41.19	41.40	7	23,868	0.03%
2019/07/19	13	40.53	15	40.60	40.25	-2	23,885	-0.01%
2019/07/18	36	40.06	10	40.03	39.85	26	23,960	0.11%
2019/07/17	17	40.84	27	40.65	40.80	-10	24,172	-0.04%
2019/07/16	8	41.35	25	41.23	41.05	-17	24,273	-0.07%
2019/07/15	17	41.69	4	41.86	41.90	13	25,003	0.05%
2019/07/12	14	41.45	39	41.12	41.00	-25	25,090	-0.10%
2019/07/11	3	41.12	31	41.28	41.45	-28	25,498	-0.11%
2019/07/10	15	40.54	12	40.63	40.80	3	25,661	0.01%
2019/07/09	31	39.55	10	39.99	39.90	21	26,240	0.08%
2019/07/08	4	39.99	8	39.94	40.20	-4	26,796	-0.01%
2019/07/05	27	40.70	7	40.80	40.55	20	26,878	0.07%
2019/07/04	9	40.93	113	40.45	41.15	-104	26,671	-0.39%	大賣/鉅額交易
2019/07/03	17	41.33	6	41.18	41.00	11	26,902	0.04%
2019/07/02	26	42.83	27	42.90	42.80	-1	26,904	0.00%
2019/07/01	9	41.88	20	41.82	42.25	-11	26,499	-0.04%
2019/06/28	28	38.68	10	38.73	38.45	18	26,440	0.07%
2019/06/27	31	38.59	12	38.63	38.50	19	26,382	0.07%
2019/06/26	5	37.29	7	37.01	38.95	-2	26,184	-0.01%
2019/06/25	0	0.00	3	39.17	38.10	-3	25,692	-0.01%
2019/06/24	12	38.38	7	38.40	38.90	5	25,466	0.02%
2019/06/21	28	38.86	34	38.82	38.00	-6	25,449	-0.02%
2019/06/20	23	38.34	18	38.59	39.00	5	25,223	0.02%
2019/06/19	77	37.33	85	37.36	37.90	-8	25,180	-0.03%
2019/06/18	63	35.85	62	35.35	35.35	1	24,982	0.00%
2019/06/17	12	35.05	4	35.53	35.60	8	24,647	0.03%
2019/06/14	2	35.73	1	35.15	35.10	1	24,735	0.00%
2019/06/13	10	35.82	4	35.70	35.95	6	24,689	0.02%
2019/06/12	7	35.39	5	35.68	35.55	2	24,771	0.01%
2019/06/11	27	36.14	17	36.30	36.15	10	24,897	0.04%
2019/06/10	13	35.52	22	35.34	35.90	-9	24,438	-0.04%
2019/06/06	10	32.37	10	32.48	32.80	0	24,129	0.00%
2019/06/05	7	33.04	14	32.35	32.30	-7	24,125	-0.03%
2019/06/04	9	32.71	14	32.64	32.45	-5	24,182	-0.02%
2019/06/03	25	32.93	13	32.90	32.70	12	24,303	0.05%
2019/05/31	12	33.38	49	33.58	33.60	-37	24,420	-0.15%
2019/05/30	3	32.80	3	32.55	32.55	0	24,453	0.00%
2019/05/29	1	31.65	13	31.66	32.30	-12	24,765	-0.05%
2019/05/28	60	32.93	58	32.74	32.60	2	25,141	0.01%
2019/05/27	15	31.78	20	32.25	32.50	-5	25,170	-0.02%
2019/05/24	29	33.42	5	33.46	32.20	24	25,386	0.09%
2019/05/23	17	32.96	20	33.10	32.95	-3	25,066	-0.01%
2019/05/22	5	34.69	0	0.00	34.25	5	24,779	0.02%
2019/05/21	7	34.61	28	34.60	35.60	-21	24,518	-0.09%
2019/05/20	20	34.72	17	34.68	34.35	3	24,024	0.01%
2019/05/17	27	36.99	24	37.02	36.00	3	23,691	0.01%
2019/05/16	23	40.72	56	40.21	39.70	-33	23,149	-0.14%
2019/05/15	17	42.36	5	42.49	41.95	12	22,880	0.05%
2019/05/14	66	39.41	73	40.81	42.50	-7	22,821	-0.03%
2019/05/13	35	40.91	32	40.65	40.10	3	22,711	0.01%
2019/05/10	32	40.60	31	40.19	40.80	1	22,735	0.00%
2019/05/09	27	41.33	31	41.20	40.00	-4	22,433	-0.02%
2019/05/08	27	42.77	23	42.91	42.65	4	21,888	0.02%
2019/05/07	49	45.54	40	45.09	42.85	9	21,520	0.04%
2019/05/06	41	44.18	39	44.13	44.40	2	20,771	0.01%
2019/05/03	58	44.22	111	44.30	44.05	-53	20,311	-0.26%	大賣/
2019/05/02	53	42.90	53	42.76	42.85	0	19,694	0.00%
2019/04/30	24	41.56	31	41.42	42.80	-7	19,425	-0.04%
2019/04/29	14	39.20	16	39.99	40.00	-2	18,879	-0.01%
2019/04/26	6	40.15	6	39.87	39.80	0	18,621	0.00%
2019/04/25	3	40.52	0	0.00	41.20	3	18,384	0.02%
2019/04/24	31	41.38	7	41.50	40.70	24	18,213	0.13%
2019/04/23	15	40.70	33	39.73	40.30	-18	17,968	-0.10%
2019/04/22	29	41.99	22	42.30	41.75	7	17,814	0.04%
2019/04/19	71	44.06	98	44.63	42.00	-27	17,647	-0.15%
2019/04/18	26	42.84	5	43.02	42.80	21	16,714	0.13%
2019/04/17	109	43.49	113	43.28	43.25	-4	16,338	-0.02%	大買/大賣/
2019/04/16	36	41.62	19	41.67	41.50	17	15,775	0.11%
2019/04/15	131	41.69	138	41.82	42.90	-7	15,316	-0.05%	大買/大賣/
2019/04/12	82	39.10	121	39.23	39.15	-39	14,558	-0.27%	大賣/
2019/04/11	148	37.41	41	37.15	37.00	107	13,796	0.78%	大買/鉅額交易
2019/04/10	4	36.00	2	35.50	35.80	2	13,578	0.01%
2019/04/09	52	38.10	40	36.79	36.00	12	13,459	0.09%
2019/04/08	28	36.99	39	37.02	36.70	-11	13,052	-0.08%
2019/04/03	29	36.27	2	35.75	35.70	27	12,792	0.21%
2019/04/02	138	36.36	109	36.40	35.50	29	12,819	0.23%	大買/大賣/
2019/04/01	1	34.80	3	34.52	34.95	-2	12,422	-0.02%
2019/03/29	0	0.00	31	34.21	34.20	-31	12,350	-0.25%
2019/03/28	5	33.88	64	34.12	34.55	-59	12,263	-0.48%
2019/03/27	24	35.19	21	34.90	34.65	3	12,117	0.02%
2019/03/26	2	34.40	15	35.23	34.40	-13	12,030	-0.11%
2019/03/25	57	35.61	44	35.42	35.20	13	11,929	0.11%
2019/03/22	47	35.71	26	35.43	35.20	21	11,773	0.18%
2019/03/21	168	34.48	226	34.75	36.45	-58	11,187	-0.52%	大買/大賣/
2019/03/20	16	33.21	3	33.20	33.15	13	10,221	0.13%
2019/03/19	55	33.42	51	32.62	32.60	4	10,131	0.04%
2019/03/18	5	32.75	7	32.46	32.80	-2	9,959	-0.02%
2019/03/15	6	32.47	11	32.36	32.00	-5	9,958	-0.05%
2019/03/14	154	33.36	147	33.42	33.35	7	9,769	0.07%	大買/大賣/
2019/03/13	21	32.65	27	32.78	32.90	-6	9,497	-0.06%
2019/03/12	18	32.85	6	32.72	32.35	12	9,430	0.13%
2019/03/11	0	0.00	1	31.80	32.75	-1	9,247	-0.01%
2019/03/08	9	32.18	16	32.47	32.40	-7	9,305	-0.08%
2019/03/07	19	32.24	25	32.38	31.70	-6	9,212	-0.07%
2019/03/06	23	33.07	13	32.55	32.55	10	9,038	0.11%
2019/03/05	8	33.19	38	33.13	32.50	-30	8,940	-0.34%
2019/03/04	54	34.64	36	34.80	34.60	18	8,668	0.21%
2019/02/27	32	33.50	34	33.77	33.65	-2	8,208	-0.02%
2019/02/26	74	33.08	82.2	32.73	32.65	-8.2	7,623	-0.11%
2019/02/25	6	31.91	90	31.88	32.60	-84	7,160	-1.17%
2019/02/22	1	29.90	4	29.75	29.65	-3	6,641	-0.05%
2019/02/21	3	29.33	5	29.66	29.50	-2	6,597	-0.03%
2019/02/20	10	30.25	4	30.14	29.85	6	6,526	0.09%
2019/02/19	0	0.00	16	29.88	30.10	-16	6,514	-0.25%
2019/02/18	9	29.85	25	30.12	30.35	-16	6,402	-0.25%
2019/02/15	4	29.13	14	29.14	28.95	-10	6,161	-0.16%
2019/02/14	9	28.80	7	28.94	28.70	2	6,005	0.03%
2019/02/13	23	29.05	50.2	28.97	29.10	-27.2	5,835	-0.47%
2019/02/12	6	27.83	43	27.80	27.70	-37	5,516	-0.67%
2019/02/11	4	26.10	15	26.18	26.95	-11	5,120	-0.21%
2019/01/29	0	0.00	1	25.00	24.95	-1	4,714	-0.02%
2019/01/28	2	24.85	2	24.75	24.80	0	4,675	0.00%
2019/01/25	9	25.23	4	25.10	25.05	5	4,631	0.11%
2019/01/24	3	25.25	0	0.00	25.40	3	4,551	0.07%
2019/01/23	5	25.35	5	25.10	25.35	0	4,549	0.00%
2019/01/22	7	25.61	0	0.00	25.20	7	4,570	0.15%
2019/01/21	4	26.10	0	0.00	26.10	4	4,428	0.09%
2019/01/18	0	0.00	2	25.60	25.45	-2	4,385	-0.05%
2019/01/17	0	0.00	2	25.55	25.50	-2	4,385	-0.05%
2019/01/16	1	25.65	3	25.65	25.55	-2	4,362	-0.05%
2019/01/14	9	26.77	7	27.14	26.20	2	4,274	0.05%
2019/01/11	0	0.00	24	26.36	26.40	-24	4,041	-0.59%
2019/01/09	1	25.45	0	0.00	25.60	1	3,900	0.03%
2019/01/08	1	26.00	20	25.59	25.75	-19	3,825	-0.50%
2019/01/07	3	24.67	3	25.00	25.10	0	3,713	0.00%
2019/01/04	26	24.29	5	24.39	24.20	21	3,713	0.57%
2019/01/03	10	24.90	1	25.35	24.95	9	3,699	0.24%
2019/01/02	9	25.57	0	0.00	25.65	9	3,744	0.24%
2018/12/28	1	24.90	1	25.00	25.25	0	3,649	0.00%
2018/12/27	1	24.75	102	25.01	24.75	-101	3,635	-2.78%	大賣/鉅額交易
2018/12/26	12	24.80	2	24.60	24.65	10	3,569	0.28%
2018/12/25	7	25.47	4	25.71	25.50	3	3,481	0.09%
2018/12/24	68	26.32	148	26.05	26.30	-80	3,306	-2.42%	大賣/
2018/12/22	60	24.80	10	24.90	25.15	50	3,061	1.63%
2018/12/21	0	0.00	10	24.24	24.10	-10	3,010	-0.33%
2018/12/20	5	23.62	4	23.75	23.45	1	3,039	0.03%
2018/12/19	67	24.67	1	24.80	24.25	66	3,053	2.16%
2018/12/18	2	24.23	0	0.00	24.30	2	3,002	0.07%
2018/12/17	3	24.88	1	25.00	24.75	2	2,934	0.07%
2018/12/14	0	0.00	16	24.75	25.10	-16	2,794	-0.57%
2018/12/13	0	0.00	5	24.41	24.20	-5	2,719	-0.18%
2018/12/12	0	0.00	3	24.30	24.25	-3	2,699	-0.11%
2018/12/11	5	24.20	1	24.20	24.10	4	2,677	0.15%
2018/12/10	6	24.36	1	24.55	24.55	5	2,628	0.19%
2018/12/07	4	23.71	21	24.05	24.40	-17	2,518	-0.67%
2018/12/06	4	23.63	6	24.18	23.35	-2	2,449	-0.08%
2018/12/05	5	23.95	1	23.90	24.50	4	2,391	0.17%
2018/12/04	5	24.56	0	0.00	24.35	5	2,368	0.21%
2018/12/03	21	24.87	16	24.65	24.90	5	2,341	0.21%
2018/11/30	5	23.22	4	22.94	23.25	1	2,190	0.05%
2018/11/29	2	22.70	15	22.78	22.65	-13	2,087	-0.62%
2018/11/28	15	22.45	4	22.59	22.50	11	2,059	0.53%
2018/11/27	16	21.99	19	22.01	22.05	-3	2,185	-0.14%
2018/11/26	0	0.00	2	21.58	21.50	-2	2,336	-0.09%
2018/11/23	24	21.40	0	0.00	21.25	24	2,359	1.02%
2018/11/22	5	21.65	0	0.00	21.60	5	2,481	0.20%
2018/11/21	6	21.59	1	21.75	21.85	5	2,486	0.20%
2018/11/20	0	0.00	4	22.15	22.00	-4	2,474	-0.16%
2018/11/19	5	22.65	20	22.48	22.80	-15	2,428	-0.62%
2018/11/16	6	22.14	9	22.15	21.90	-3	2,370	-0.13%
2018/11/15	12	20.80	10	20.90	20.90	2	2,274	0.09%
2018/11/08	5	21.60	0	0.00	21.30	5	2,341	0.21%
2018/11/06	1	21.40	0	0.00	21.00	1	2,426	0.04%
2018/11/02	4	21.51	2	21.70	21.40	2	2,549	0.08%
2018/11/01	10	21.45	0	0.00	21.55	10	2,552	0.39%
2018/10/31	6	21.20	6	20.93	21.20	0	2,543	0.00%
2018/10/30	11	20.68	11	20.73	20.60	0	2,544	0.00%
2018/10/25	4	20.05	5	20.21	20.00	-1	2,613	-0.04%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/19	15	21.25	1	21.30	21.20	14	2,714	0.52%
2018/10/18	2	22.00	0	0.00	22.10	2	2,710	0.07%
2018/10/17	1	22.15	0	0.00	22.35	1	2,703	0.04%
2018/10/16	10	22.10	0	0.00	22.15	10	2,697	0.37%
2018/10/12	16	21.96	2	22.45	22.45	14	2,691	0.52%
2018/10/11	24	22.99	4	22.95	22.95	20	2,724	0.73%
2018/10/09	12	25.10	1	25.45	25.45	11	2,708	0.41%
2018/10/08	6	26.17	3	26.15	26.15	3	2,631	0.11%
2018/10/05	37	26.61	5	26.50	26.50	32	2,617	1.22%
2018/10/04	5	27.40	0	0.00	27.25	5	2,592	0.19%
2018/10/02	1	28.05	5	28.15	27.95	-4	2,632	-0.15%
2018/10/01	3	27.90	3	27.85	28.05	0	2,591	0.00%
2018/09/28	6	26.96	5	27.25	27.25	1	2,561	0.04%
2018/09/27	4	26.75	0	0.00	26.75	4	2,543	0.16%
2018/09/17	0	0.00	1	28.50	28.25	-1	2,443	-0.04%
2018/09/14	0	0.00	4	28.20	28.40	-4	2,452	-0.16%
2018/09/13	0	0.00	1	28.00	28.20	-1	2,454	-0.04%
2018/09/12	2	27.60	0	0.00	27.60	2	2,485	0.08%
2018/09/11	2	27.50	0	0.00	27.60	2	2,653	0.08%
2018/09/10	2	27.05	3	27.10	27.05	-1	2,687	-0.04%
2018/09/07	6	27.53	1	28.30	27.70	5	2,691	0.19%
2018/09/06	6	28.41	0	0.00	28.25	6	2,696	0.22%
2018/09/05	5	28.63	0	0.00	28.60	5	2,744	0.18%
2018/09/04	8	28.54	3	28.53	28.85	5	2,835	0.18%
2018/09/03	1	29.40	42	28.98	28.60	-41	2,875	-1.43%
2018/08/31	17	28.94	13	29.05	29.25	4	2,797	0.14%
2018/08/29	6	28.42	16	28.52	28.40	-10	2,701	-0.37%
2018/08/28	4	27.81	4	27.76	28.00	0	2,668	0.00%
2018/08/27	0	0.00	5	27.30	27.50	-5	2,956	-0.17%
2018/08/23	0	0.00	1	27.10	27.05	-1	3,150	-0.03%
2018/08/22	1	26.90	0	0.00	26.90	1	3,161	0.03%
2018/08/20	0	0.00	1	26.95	26.90	-1	3,207	-0.03%
2018/08/17	0	0.00	3	27.60	27.45	-3	3,245	-0.09%
2018/08/16	17	26.69	7	26.74	27.10	10	3,218	0.31%
2018/08/15	8	27.12	4	27.00	27.00	4	3,210	0.12%
2018/08/14	11	27.60	0	0.00	27.55	11	3,246	0.34%
2018/08/13	17	27.69	0	0.00	27.70	17	3,268	0.52%
2018/08/10	5	29.13	6	29.08	29.15	-1	3,206	-0.03%
2018/08/09	3	28.70	0	0.00	28.80	3	3,120	0.10%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/08/07	0	0.00	2	28.90	28.75	-2	3,101	-0.06%
2018/08/06	0	0.00	11	28.91	28.95	-11	3,107	-0.35%
2018/08/03	0	0.00	1	28.60	28.70	-1	3,124	-0.03%
2018/08/02	13	28.61	4	28.96	28.55	9	3,210	0.28%
2018/08/01	8	29.40	22.3	29.37	29.30	-14.3	3,200	-0.45%
2018/07/30	17	28.38	0	0.00	28.50	17	3,174	0.54%
2018/07/27	8	29.15	14	29.17	29.00	-6	3,150	-0.19%
2018/07/26	0	0.00	17	28.77	28.80	-17	3,088	-0.55%
2018/07/25	0	0.00	2	27.95	28.00	-2	3,050	-0.07%
2018/07/23	12	27.29	0	0.00	27.30	12	3,052	0.39%
2018/07/20	0	0.00	2	28.00	27.60	-2	3,053	-0.07%
2018/07/19	2	27.70	0	0.00	27.75	2	3,056	0.07%
2018/07/18	2	28.35	13	28.26	28.25	-11	3,068	-0.36%
2018/07/17	2	27.55	0	0.00	27.90	2	3,004	0.07%
2018/07/16	0	0.00	2	28.00	27.70	-2	2,983	-0.07%
2018/07/13	0	0.00	4	27.99	28.00	-4	2,996	-0.13%
2018/07/06	19	27.02	0	0.00	27.00	19	2,981	0.64%
2018/07/05	5	27.45	0	0.00	27.40	5	2,965	0.17%
2018/07/04	0	0.00	3	27.65	27.60	-3	2,968	-0.10%
2018/07/03	11	27.77	1	28.25	27.60	10	2,968	0.34%
2018/06/29	2	28.60	0	0.00	28.65	2	2,968	0.07%
2018/06/28	12	28.33	0	0.00	28.20	12	2,964	0.40%
2018/06/27	0	0.00	1	28.65	28.65	-1	3,023	-0.03%
2018/06/26	2	28.90	0	0.00	29.00	2	3,000	0.07%
2018/06/25	0	0.00	10	29.55	29.50	-10	2,989	-0.33%
2018/06/22	11	29.80	0	0.00	29.80	11	2,994	0.37%
2018/06/21	7	29.58	0	0.00	30.35	7	2,983	0.23%
2018/06/20	11	29.83	2	30.30	29.60	9	2,984	0.30%
2018/06/14	1	30.60	0	0.00	30.60	1	2,873	0.03%
2018/06/13	6	30.53	1	30.50	30.50	5	2,885	0.17%
2018/06/12	4	31.25	3	31.12	31.35	1	2,876	0.03%
2018/06/11	6	31.15	7	31.20	31.20	-1	2,812	-0.04%
2018/06/08	26	32.08	28	31.76	31.65	-2	2,811	-0.07%
2018/06/07	0	0.00	8	31.23	31.35	-8	2,678	-0.30%
2018/06/06	3	31.35	10	31.53	31.40	-7	2,640	-0.27%
2018/06/05	23	31.21	23	31.09	31.20	0	2,628	0.00%
2018/06/04	11	31.74	62	32.09	31.65	-51	2,549	-2.00%
2018/06/01	23	30.22	10	30.43	30.30	13	2,257	0.58%
2018/05/31	1	28.80	1	28.95	28.85	0	2,139	0.00%
2018/05/30	0	0.00	3	28.60	28.90	-3	2,151	-0.14%
2018/05/29	0	0.00	2	29.05	28.75	-2	2,157	-0.09%
2018/05/28	2	29.33	0	0.00	29.25	2	2,168	0.09%
2018/05/25	34	29.36	13	29.47	29.50	21	2,242	0.94%
2018/05/24	20	29.10	0	0.00	29.10	20	2,234	0.89%
2018/05/23	33	28.80	0	0.00	28.85	33	2,352	1.40%
2018/05/22	0	0.00	24	29.26	29.25	-24	2,352	-1.02%
2018/05/21	1	29.15	42	28.91	29.15	-41	2,324	-1.76%
2018/05/18	38	28.29	21	28.24	28.30	17	2,300	0.74%
2018/05/17	29	28.18	0	0.00	28.20	29	2,331	1.24%
2018/05/15	1	27.60	0	0.00	27.60	1	2,385	0.04%
2018/05/11	3	27.80	0	0.00	27.75	3	2,518	0.12%
2018/05/10	0	0.00	11	28.79	28.50	-11	2,502	-0.44%
2018/05/09	1	27.80	1	28.10	28.10	0	2,442	0.00%
2018/05/08	1	28.45	12	28.42	28.20	-11	2,506	-0.44%
2018/05/07	7	27.99	19	27.78	28.00	-12	2,537	-0.47%
2018/05/02	0	0.00	6	27.07	27.05	-6	2,866	-0.21%
2018/04/27	1	26.20	0	0.00	26.20	1	2,909	0.03%
2018/04/24	21	26.29	0	0.00	26.25	21	2,944	0.71%
2018/04/23	7	27.24	0	0.00	27.30	7	2,950	0.24%
2018/04/19	10	28.10	10	27.65	28.00	0	3,007	0.00%
2018/04/18	5	27.35	0	0.00	27.35	5	3,051	0.16%
2018/04/17	8	27.80	0	0.00	27.70	8	3,112	0.26%
2018/04/16	3	28.37	1	28.45	28.35	2	3,219	0.06%
2018/04/13	0	0.00	4	28.70	28.70	-4	3,268	-0.12%
2018/04/12	9	28.53	0	0.00	28.60	9	3,375	0.27%
2018/04/11	8	29.04	1	28.80	28.80	7	3,421	0.20%
2018/04/10	5	29.00	0	0.00	28.90	5	3,501	0.14%
2018/04/09	15	28.93	0	0.00	28.85	15	3,713	0.40%
2018/04/03	5	29.00	10	29.05	29.00	-5	3,846	-0.13%
2018/04/02	0	0.00	2	29.65	29.30	-2	4,074	-0.05%
2018/03/31	3	29.55	0	0.00	29.60	3	4,185	0.07%
2018/03/30	1	30.50	3	29.90	29.90	-2	4,279	-0.05%
2018/03/28	3	29.10	0	0.00	29.00	3	4,469	0.07%
2018/03/27	2	29.48	10	29.50	29.45	-8	4,517	-0.18%
2018/03/26	0	0.00	3	28.80	29.10	-3	4,586	-0.07%
2018/03/23	16	29.23	9	29.19	29.00	7	4,671	0.15%
2018/03/22	1	30.90	1	30.30	30.30	0	4,828	0.00%
2018/03/21	13	30.85	2	30.55	30.50	11	4,818	0.23%
2018/03/20	0	0.00	2	30.15	30.20	-2	4,910	-0.04%
2018/03/19	10	30.29	0	0.00	30.35	10	5,214	0.19%
2018/03/16	3	31.05	3	30.25	30.25	0	5,265	0.00%
2018/03/15	17	30.88	0	0.00	30.80	17	5,355	0.32%
2018/03/14	0	0.00	12	30.78	30.70	-12	5,500	-0.22%
2018/03/13	5	30.27	0	0.00	30.20	5	5,568	0.09%
2018/03/12	0	0.00	1	29.85	29.80	-1	5,707	-0.02%
2018/03/09	0	0.00	1	30.30	29.80	-1	5,995	-0.02%
2018/03/08	1	29.70	16.3	29.70	29.70	-15.3	6,287	-0.24%
2018/03/07	6	29.57	1	29.75	29.50	5	6,570	0.08%
2018/03/06	1	29.80	0	0.00	29.90	1	7,139	0.01%
2018/03/05	0	0.00	10	30.45	29.50	-10	7,613	-0.13%
2018/03/01	3	29.65	6	29.94	30.05	-3	9,335	-0.03%
2018/02/27	9	29.62	13	29.89	29.55	-4	9,780	-0.04%
2018/02/26	1	29.20	0	0.00	29.25	1	10,582	0.01%
2018/02/23	40	30.05	45	29.24	29.70	-5	11,142	-0.04%
2018/02/22	0	0.00	1	28.10	28.15	-1	11,083	-0.01%
2018/02/21	0	0.00	34	27.94	28.10	-34	11,123	-0.31%
2018/02/12	0	0.00	10	27.00	26.90	-10	11,121	-0.09%
2018/02/09	28	26.13	12	26.40	26.60	16	11,170	0.14%
2018/02/08	13	27.52	23	27.33	27.30	-10	11,187	-0.09%
2018/02/07	15	27.70	36	28.03	27.65	-21	11,184	-0.19%
2018/02/06	98	28.22	12	27.14	27.00	86	11,193	0.77%
2018/02/05	1	29.50	9	29.76	29.85	-8	11,112	-0.07%
2018/02/02	16	30.37	10	30.31	30.30	6	11,130	0.05%
2018/02/01	41	30.97	10	30.71	30.55	31	11,193	0.28%
2018/01/31	12	30.03	7	30.95	30.95	5	11,212	0.04%
2018/01/30	19	30.39	18	30.40	30.20	1	11,213	0.01%
2018/01/29	26	30.96	0	0.00	30.90	26	11,289	0.23%
2018/01/26	73	31.98	80	32.08	31.60	-7	11,299	-0.06%
2018/01/25	3	31.28	23	31.52	31.00	-20	11,107	-0.18%
2018/01/24	2	30.63	4	30.81	30.85	-2	11,031	-0.02%
2018/01/23	4	30.28	0	0.00	30.65	4	11,045	0.04%
2018/01/22	0	0.00	5	30.31	30.25	-5	11,088	-0.05%
2018/01/19	5	30.25	1	30.55	30.30	4	11,475	0.03%
2018/01/18	8	30.48	3	30.85	30.30	5	11,552	0.04%
2018/01/17	10	30.73	0	0.00	30.60	10	11,573	0.09%
2018/01/16	2	31.00	0	0.00	30.95	2	11,591	0.02%
2018/01/15	3	31.00	6	31.01	31.00	-3	11,592	-0.03%
2018/01/12	3	30.80	4	30.81	30.65	-1	11,600	-0.01%
2018/01/11	5	29.74	3	29.75	29.90	2	11,760	0.02%
2018/01/10	25	30.58	0	0.00	30.20	25	11,766	0.21%
2018/01/09	2	31.50	0	0.00	31.30	2	11,798	0.02%
2018/01/08	40	31.51	16	31.43	31.00	24	11,802	0.20%
2018/01/05	7	32.31	6	32.43	32.30	1	11,729	0.01%
2018/01/04	9	32.29	4	32.50	32.20	5	11,692	0.04%
2018/01/03	12	32.98	4	33.63	32.55	8	11,661	0.07%
2018/01/02	31	33.02	16	32.86	33.50	15	11,490	0.13%

〈焦點股〉黃仁勳AI需求強勁說散熱雙雄奇鋐、雙鴻股價同歡Anue鉅亨－15天前

...詳全文

MSCI 台灣指數奇鋐、華城入列成分股UDN聯合新聞網－2024/05/16

〈MSCI調整〉台股權重2升1降5/31盤後生效奇鋐、華城納成分股Anue鉅亨－2024/05/15

...詳全文

奇鋐相關文章

奇鋐相關影音

奇鋐

券商分點績效/獲利分析

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

奇鋐

券商分點績效/獲利分析

永豐金-台中 券商分點個股進出 永豐金-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析