奇鋐 (3017)-第一金-路竹券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
626
漲跌
▼16
漲幅
-2.49%
成交量
15,299張
產業
上市電腦週邊類股
1331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－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8.6	642.57	5	633.40	626.00	3.6	17,187	0.02%
2024/04/26	9	649.00	14.2	660.97	642.00	-5.2	17,374	-0.03%
2024/04/25	15.4	639.88	9	638.44	620.00	6.4	17,079	0.04%
2024/04/24	1	625.00	6.1	632.33	634.00	-5.1	16,953	-0.03%
2024/04/23	2.1	587.78	4	586.75	577.00	-2	17,056	-0.01%
2024/04/22	4.1	587.40	1	573.08	567.00	3.1	16,992	0.02%
2024/04/19	9.3	644.76	8.4	636.47	630.00	0.9	16,950	0.01%
2024/04/18	3	667.06	7.2	665.20	680.00	-4.1	16,936	-0.02%
2024/04/17	6	628.00	8	630.74	638.00	-2	16,835	-0.01%
2024/04/16	2.2	604.64	1	613.99	606.00	1.2	16,828	0.01%
2024/04/15	8.3	623.71	7	631.29	616.00	1.3	16,832	0.01%
2024/04/12	4	615.00	12.1	619.64	628.00	-8.1	16,897	-0.05%
2024/04/11	4	566.75	7	584.14	584.00	-3	16,653	-0.02%
2024/04/10	5	573.59	2	565.50	555.00	3	16,608	0.02%
2024/04/09	3	576.00	4	574.02	577.00	-1	16,586	-0.01%
2024/04/08	5	571.00	25.1	582.84	570.00	-20.1	16,528	-0.12%
2024/04/03	9	546.56	12.1	544.72	546.00	-3.1	16,589	-0.02%
2024/04/02	10.1	540.27	5.1	539.77	533.00	5.1	16,497	0.03%
2024/04/01	2.2	556.37	2	565.45	554.00	0.2	16,476	0.00%
2024/03/29	4	552.47	4.1	552.94	546.00	-0.1	16,382	0.00%
2024/03/28	1.2	517.19	1.1	529.04	542.00	0.2	16,272	0.00%
2024/03/27	7.3	538.50	1.1	536.00	534.00	6.2	16,176	0.04%
2024/03/26	26.1	557.00	6	547.33	541.00	20.1	16,093	0.12%
2024/03/25	4	586.75	2	586.00	583.00	2	15,929	0.01%
2024/03/22	4.1	586.77	3	586.33	589.00	1.1	15,868	0.01%
2024/03/21	6	584.67	7	585.57	585.00	-1	15,767	-0.01%
2024/03/20	17.2	571.94	17	573.88	567.00	0.2	15,677	0.00%
2024/03/19	9.1	587.56	7.3	583.34	569.00	1.9	15,465	0.01%
2024/03/18	15	620.19	10	620.10	623.00	5	15,226	0.03%
2024/03/15	9	583.00	10.2	583.26	599.00	-1.2	15,013	-0.01%
2024/03/14	7.4	568.48	3	557.67	556.00	4.4	14,674	0.03%
2024/03/13	17.3	643.66	20	637.15	617.00	-2.7	14,414	-0.02%
2024/03/12	8.1	618.70	15.1	634.27	643.00	-7	13,964	-0.05%
2024/03/11	8	598.13	7.1	606.35	585.00	0.9	13,651	0.01%
2024/03/08	21.1	600.81	20	582.02	574.00	1.1	13,426	0.01%
2024/03/07	16.2	612.71	16	598.38	599.00	0.2	13,269	0.00%
2024/03/06	20	620.45	17	624.53	630.00	3	12,946	0.02%
2024/03/05	18	568.33	19	577.00	585.00	-1	12,713	-0.01%
2024/03/04	15.1	555.93	12	555.00	554.00	3.1	12,560	0.02%
2024/03/01	5.2	539.58	12.1	545.86	539.00	-6.9	12,472	-0.06%
2024/02/29	5.1	517.19	3.1	517.85	532.00	1.9	12,399	0.02%
2024/02/27	2	514.89	3	510.31	508.00	-1	12,167	-0.01%
2024/02/26	2	500.41	4	496.38	500.00	-2	12,143	-0.02%
2024/02/23	1.1	517.12	1	506.00	498.50	0.1	12,107	0.00%
2024/02/22	1	523.00	2	526.99	520.00	-1	12,045	-0.01%
2024/02/21	3	485.48	4	491.01	495.00	-1	12,019	-0.01%
2024/02/20	3	484.64	3	477.86	483.00	0	11,975	0.00%
2024/02/19	3	495.69	1	490.00	486.00	2	11,954	0.02%
2024/02/16	9	522.29	3	524.93	510.00	6	12,023	0.05%
2024/02/15	5	523.00	6.1	528.97	534.00	-1.1	12,017	-0.01%
2024/02/05	2	495.50	2	481.50	485.50	0	11,947	0.00%
2024/02/02	5.1	475.01	5	477.90	478.00	0.1	11,799	0.00%
2024/02/01	6	438.50	8	450.85	457.50	-2	11,601	-0.02%
2024/01/31	5	422.59	2	425.21	425.50	3	11,272	0.03%
2024/01/30	3	403.42	4	419.88	429.50	-1	11,110	-0.01%
2024/01/29	2	387.00	2	390.48	390.50	0	10,854	0.00%
2024/01/26	4	382.50	5	383.50	386.00	-1	10,868	-0.01%
2024/01/25	4	390.88	6	390.83	389.50	-2	10,898	-0.02%
2024/01/24	2	386.25	1.1	383.68	387.50	0.9	10,774	0.01%
2024/01/23	4.1	385.43	3.5	382.43	386.50	0.6	10,805	0.01%
2024/01/22	0	0.00	18.2	368.22	380.50	-18.2	10,603	-0.17%
2024/01/19	6	342.33	4	344.75	346.00	2	10,366	0.02%
2024/01/18	2	350.75	4	349.63	334.50	-2	10,347	-0.02%
2024/01/17	4.6	345.53	11	349.32	343.50	-6.4	10,285	-0.06%
2024/01/16	9.1	337.52	8	342.56	343.00	1	10,244	0.01%
2024/01/15	8.1	341.16	3	336.67	334.00	5.1	10,224	0.05%
2024/01/12	18	351.95	19	350.16	350.00	-1	10,164	-0.01%
2024/01/11	8	334.50	11.3	342.50	346.50	-3.3	9,909	-0.03%
2024/01/10	0	0.00	2	327.23	329.00	-2	9,844	-0.02%
2024/01/09	4	313.00	3	313.16	315.00	1	9,708	0.01%
2024/01/08	3	311.78	1	301.50	301.50	2	9,633	0.02%
2024/01/04	7.3	325.17	18	317.06	319.00	-10.7	9,564	-0.11%
2024/01/03	11	330.00	0	0.00	329.00	11	9,628	0.11%
2024/01/02	1	331.00	4	331.12	329.50	-3	9,615	-0.03%
2023/12/29	3	331.83	6.1	334.56	336.50	-3.1	9,631	-0.03%
2023/12/28	6.2	325.90	5	320.30	318.00	1.2	9,477	0.01%
2023/12/27	2	326.25	4	318.23	324.50	-2	9,478	-0.02%
2023/12/26	1	311.50	5	308.10	311.00	-4	9,542	-0.04%
2023/12/22	2	306.50	3.2	306.56	307.00	-1.2	9,954	-0.01%
2023/12/18	2	301.75	1	299.50	299.50	1	10,603	0.01%
2023/12/15	1	300.50	0	0.00	298.00	1	10,803	0.01%
2023/12/14	1	311.00	1	310.50	306.00	0	10,986	0.00%
2023/12/13	0	0.00	1.4	302.74	300.50	-1.4	11,067	-0.01%
2023/12/12	0	0.00	1.2	307.93	306.50	-1.2	11,063	-0.01%
2023/12/11	1	312.50	2	306.25	308.00	-1	11,153	-0.01%
2023/12/08	2.4	305.29	1	307.50	304.50	1.4	11,191	0.01%
2023/12/07	3	296.65	8	301.07	301.50	-5	11,204	-0.04%
2023/12/06	3	294.50	1	299.97	296.50	2	11,269	0.02%
2023/12/05	2	282.00	2	283.50	286.00	0	11,267	0.00%
2023/12/04	5.2	294.70	2	290.75	290.50	3.2	11,225	0.03%
2023/12/01	3.3	303.81	2	302.50	302.50	1.3	11,216	0.01%
2023/11/30	5.4	304.06	3	303.00	308.00	2.4	11,223	0.02%
2023/11/29	3	303.00	4	301.13	301.00	-1	11,179	-0.01%
2023/11/28	3.2	299.91	2	300.25	300.50	1.2	11,199	0.01%
2023/11/27	18.1	305.22	16	302.44	298.00	2.1	11,295	0.02%
2023/11/24	1	323.44	1	322.50	322.50	0	11,225	0.00%
2023/11/22	4	324.75	7	326.86	327.00	-3	11,240	-0.03%
2023/11/21	3	334.65	2	333.50	327.00	1	11,394	0.01%
2023/11/20	4	326.25	8	329.19	329.50	-4	11,601	-0.03%
2023/11/17	3	316.17	3	317.33	318.00	0	11,533	0.00%
2023/11/16	7	314.93	6	313.92	316.00	1	11,591	0.01%
2023/11/15	6	324.40	1	335.00	313.50	5	11,587	0.04%
2023/11/14	3.2	325.44	4.1	327.77	325.00	-0.9	11,556	-0.01%
2023/11/13	2	315.25	3	315.00	318.50	-1	11,586	-0.01%
2023/11/10	4	319.38	4	314.63	314.50	0	11,647	0.00%
2023/11/09	4	318.00	5	317.50	316.50	-1	11,745	-0.01%
2023/11/08	3	318.83	3	315.00	313.00	0	11,836	0.00%
2023/11/07	5.2	310.92	3	310.50	311.00	2.2	11,949	0.02%
2023/11/06	2.5	309.40	4	309.13	315.00	-1.5	12,182	-0.01%
2023/11/03	3	298.84	2	301.00	297.00	1	12,505	0.01%
2023/11/02	2	296.25	2.1	298.90	299.50	-0.1	12,747	0.00%
2023/11/01	2	285.75	2	286.00	285.50	0	13,055	0.00%
2023/10/31	4.1	289.85	6	292.75	283.50	-1.9	13,293	-0.01%
2023/10/30	4	303.13	3	300.67	298.50	1	13,521	0.01%
2023/10/27	9	300.83	6	298.08	296.50	3	13,680	0.02%
2023/10/26	6	305.00	8	306.16	301.50	-2	13,925	-0.01%
2023/10/25	4	315.75	5	316.90	313.00	-1	14,064	-0.01%
2023/10/24	16	307.63	18.2	307.80	318.00	-2.2	14,224	-0.02%
2023/10/23	8.1	304.16	6	302.67	297.00	2.1	14,195	0.01%
2023/10/20	10.1	297.73	6	299.51	308.50	4	14,432	0.03%
2023/10/19	4.1	296.14	3	298.17	299.00	1.1	14,621	0.01%
2023/10/18	25	304.98	26	294.54	294.00	-1	14,918	-0.01%
2023/10/17	6.1	326.39	5	326.40	319.50	1.1	15,011	0.01%
2023/10/16	2	330.99	3	328.50	325.50	-1	15,049	-0.01%
2023/10/13	2	341.72	2	337.00	337.00	0	15,194	0.00%
2023/10/12	6	342.42	6	343.83	342.00	0	15,286	0.00%
2023/10/11	6	346.50	34	353.65	336.50	-28	15,413	-0.18%
2023/10/06	29	348.45	3	347.33	348.50	26	15,690	0.17%
2023/10/05	1	350.50	8	347.50	344.00	-7	15,923	-0.04%
2023/10/04	7	331.93	8	338.13	345.00	-1	15,976	-0.01%
2023/10/03	19	343.42	3	346.00	340.00	16	15,965	0.10%
2023/10/02	9.1	345.76	9	347.39	342.50	0.1	16,091	0.00%
2023/09/28	2	327.75	5.3	331.26	341.00	-3.3	16,017	-0.02%
2023/09/27	3	313.67	2	315.00	321.00	1	15,898	0.01%
2023/09/26	3	310.00	9	314.89	313.50	-6	15,995	-0.04%
2023/09/25	5	299.00	3	299.67	297.00	2	16,091	0.01%
2023/09/22	3	298.33	0	288.00	297.50	3	16,369	0.02%
2023/09/21	2	278.50	0	274.50	280.00	2	16,169	0.01%
2023/09/20	3	282.50	3	284.35	281.00	0	16,119	0.00%
2023/09/19	6	283.08	3	282.50	278.00	3	16,033	0.02%
2023/09/18	3.1	300.97	18	308.17	293.50	-14.9	15,942	-0.09%
2023/09/15	23	319.39	2	319.50	320.00	21	15,953	0.13%
2023/09/14	5	314.30	2	318.00	318.00	3	16,122	0.02%
2023/09/13	3	301.50	3	301.50	304.00	0	16,333	0.00%
2023/09/12	3.1	307.05	1	307.49	306.00	2.1	16,622	0.01%
2023/09/11	3.1	323.00	5	312.30	311.50	-1.9	16,910	-0.01%
2023/09/08	6	339.92	1	335.09	337.00	5	16,934	0.03%
2023/09/07	1	338.00	0	0.00	342.00	1	17,183	0.01%
2023/09/06	4.3	341.94	4	343.63	343.50	0.3	17,207	0.00%
2023/09/05	1	330.50	2	329.25	330.50	-1	17,309	-0.01%
2023/09/04	0	329.00	0	0.00	328.50	0	17,401	0.00%
2023/09/01	6	329.33	2	335.00	329.00	4	17,523	0.02%
2023/08/31	5.2	329.94	3	332.00	334.50	2.2	17,651	0.01%
2023/08/30	3.1	342.60	4	342.13	335.50	-1	17,734	-0.01%
2023/08/29	12	337.62	10	337.10	335.00	2	17,933	0.01%
2023/08/28	2.1	342.37	0	0.00	338.50	2.1	18,015	0.01%
2023/08/25	7.1	358.93	7	359.50	354.00	0.1	18,063	0.00%
2023/08/24	2	378.04	15	383.43	387.00	-13	17,950	-0.07%
2023/08/23	1	356.04	1	362.50	356.00	0	17,909	0.00%
2023/08/22	2	361.00	2	349.00	350.50	0	18,218	0.00%
2023/08/21	4	355.50	3	352.83	353.50	1	18,518	0.01%
2023/08/18	3	358.67	7	357.79	352.00	-4	18,472	-0.02%
2023/08/17	11	356.27	4	352.75	363.00	7	18,342	0.04%
2023/08/16	6	343.17	7	346.50	350.00	-1	18,270	-0.01%
2023/08/15	7	340.29	12	340.08	343.50	-5	18,323	-0.03%
2023/08/14	12	319.54	11	319.05	319.00	1	18,425	0.01%
2023/08/11	15.3	317.71	13	316.96	321.00	2.3	18,409	0.01%
2023/08/10	12	318.92	1	316.50	314.50	11	18,368	0.06%
2023/08/09	18	358.97	31	355.81	349.00	-13	18,241	-0.07%
2023/08/08	11.1	354.89	12	356.00	358.00	-1	17,976	-0.01%
2023/08/07	11.4	350.80	11	351.05	349.50	0.4	17,883	0.00%
2023/08/04	8	336.75	11.3	327.61	338.00	-3.3	17,657	-0.02%
2023/08/02	20	316.00	13.2	316.10	315.50	6.8	17,537	0.04%
2023/08/01	3	326.00	3	328.17	328.00	0	17,424	0.00%
2023/07/31	14	346.11	11	344.77	322.00	3	17,773	0.02%
2023/07/28	2	337.75	2	351.25	352.00	0	17,986	0.00%
2023/07/27	3.1	345.38	23.6	353.56	340.00	-20.5	17,903	-0.11%
2023/07/26	21	344.00	1.1	343.38	343.50	19.9	17,910	0.11%
2023/07/25	10	355.40	8	358.19	340.50	2	17,963	0.01%
2023/07/24	23	344.92	21	347.21	344.00	2	17,926	0.01%
2023/07/21	4	321.50	9	322.38	339.00	-5	17,679	-0.03%
2023/07/20	14.1	307.39	13.3	307.19	308.50	0.8	17,321	0.00%
2023/07/19	0	289.00	0	0.00	291.50	0	17,096	0.00%
2023/07/18	0.1	291.00	1.3	290.42	293.00	-1.2	17,121	-0.01%
2023/07/17	3	287.01	0.3	283.19	285.00	2.7	17,009	0.02%
2023/07/14	6	292.66	3	294.33	293.50	3	16,859	0.02%
2023/07/13	6	302.67	22	293.84	288.00	-16	16,774	-0.10%
2023/07/12	9.5	291.38	3	287.83	287.50	6.5	16,420	0.04%
2023/07/11	2	281.02	5	283.80	283.50	-3	16,252	-0.02%
2023/07/10	5	272.80	4	278.50	273.00	1	16,127	0.01%
2023/07/07	6	276.25	4	271.50	270.00	2	16,187	0.01%
2023/07/06	9	275.72	8	274.06	273.50	1	16,032	0.01%
2023/07/05	8.1	282.88	4	280.50	280.50	4.1	15,958	0.03%
2023/07/04	5	291.80	3	294.00	292.00	2	15,805	0.01%
2023/07/03	13.1	290.41	12	290.92	293.00	1.1	15,627	0.01%
2023/06/30	2	262.75	2	265.00	271.00	0	15,257	0.00%
2023/06/29	4.3	246.90	3	246.50	246.50	1.3	14,969	0.01%
2023/06/28	0.5	242.30	0	0.00	241.50	0.5	15,263	0.00%
2023/06/27	4.1	244.29	4	235.00	235.00	0.1	15,506	0.00%
2023/06/26	2	245.00	2	248.00	250.00	0	15,806	0.00%
2023/06/20	3	252.50	15	252.67	252.00	-12	16,021	-0.07%
2023/06/19	13	248.50	1	251.00	254.50	12	16,419	0.07%
2023/06/15	2	236.75	6	234.67	237.00	-4	16,089	-0.02%
2023/06/14	4	221.00	12.1	222.58	224.00	-8.1	15,750	-0.05%
2023/06/13	12	216.25	26	218.54	219.50	-14	15,654	-0.09%
2023/06/12	2.1	205.77	2	206.50	205.50	0.1	15,370	0.00%
2023/06/09	10	209.50	2	209.50	209.50	8	15,293	0.05%
2023/06/08	11	204.00	9	200.50	200.50	2	15,073	0.01%
2023/06/07	1	208.00	2	207.75	208.00	-1	14,973	-0.01%
2023/06/06	5	203.00	6	204.08	203.50	-1	14,812	-0.01%
2023/06/05	12	199.96	3	196.67	200.00	9	14,614	0.06%
2023/06/02	9	204.06	5	204.60	202.00	4	14,364	0.03%
2023/06/01	7	202.21	2	204.50	207.00	5	14,049	0.04%
2023/05/31	0	197.50	0	0.00	197.50	0	13,851	0.00%
2023/05/30	2	201.50	0	0.00	201.50	2	13,707	0.01%
2023/05/29	4	209.50	3	207.50	206.00	1	13,717	0.01%
2023/05/26	23	202.48	25.3	202.31	208.00	-2.3	13,795	-0.02%
2023/05/25	4	195.75	8.1	197.64	197.50	-4.1	13,401	-0.03%
2023/05/23	0	0.00	1	183.50	182.50	-1	12,930	-0.01%
2023/05/22	7	182.43	4.1	182.50	182.50	2.9	12,861	0.02%
2023/05/19	3	181.17	3	186.00	184.00	0	12,758	0.00%
2023/05/18	7	181.36	8	183.50	186.00	-1	12,576	-0.01%
2023/05/17	2	177.50	1	179.50	178.00	1	12,319	0.01%
2023/05/16	3	173.67	1	176.06	175.50	2	12,170	0.02%
2023/05/15	1	171.99	3	170.33	171.00	-2	11,977	-0.02%
2023/05/12	1	172.50	1	176.00	177.50	0	11,896	0.00%
2023/05/11	3	176.33	3	175.67	174.50	0	11,760	0.00%
2023/05/10	5	179.00	2	178.50	178.50	3	11,609	0.03%
2023/05/09	4	182.50	4.2	180.52	183.00	-0.2	11,432	0.00%
2023/05/08	4	182.62	4	183.00	181.50	0	11,312	0.00%
2023/05/05	9	180.17	8	176.94	181.00	1	11,073	0.01%
2023/05/04	11	171.23	11	174.68	175.50	0	10,617	0.00%
2023/05/03	3	164.33	2	164.75	163.00	1	10,134	0.01%
2023/05/02	2	159.75	5	164.60	166.00	-3	10,026	-0.03%
2023/04/28	1	153.00	2	155.50	157.50	-1	9,717	-0.01%
2023/04/27	3	152.50	7	153.14	153.50	-4	9,459	-0.04%
2023/04/26	4	142.63	4	142.13	146.00	0	9,136	0.00%
2023/04/25	1.1	140.32	0	0.00	141.50	1.1	9,007	0.01%
2023/04/24	4	145.63	4	145.38	144.00	0	8,916	0.00%
2023/04/21	4.1	142.98	2	142.25	143.00	2.1	8,814	0.02%
2023/04/20	2	146.50	2	147.00	147.50	0	8,651	0.00%
2023/04/19	0.1	151.00	1	152.50	151.00	-0.9	8,530	-0.01%
2023/04/18	6.1	156.44	35	158.10	152.50	-28.9	8,516	-0.34%
2023/04/17	35	156.04	4	157.63	156.00	31	8,347	0.37%
2023/04/14	1	152.06	2	152.75	153.00	-1	8,208	-0.01%
2023/04/12	3	153.50	3	153.83	154.50	0	7,957	0.00%
2023/04/11	1	152.00	1	149.00	149.50	0	7,732	0.00%
2023/04/10	6	144.67	15	146.43	148.50	-9	7,604	-0.12%
2023/04/07	5	145.00	0	0.00	144.50	5	7,470	0.07%
2023/04/06	3	141.83	2	140.00	142.00	1	7,388	0.01%
2023/03/31	1	142.00	3	141.17	141.00	-2	7,282	-0.03%
2023/03/30	0	0.00	1	142.50	142.00	-1	7,269	-0.01%
2023/03/29	1	145.00	34	144.82	142.50	-33	7,205	-0.46%
2023/03/28	33.1	139.78	3	140.00	142.00	30.1	6,912	0.44%
2023/03/27	3	146.67	39	143.76	148.50	-36	6,662	-0.54%
2023/03/24	37	142.34	1.1	138.59	142.50	35.9	6,298	0.57%
2023/03/23	1	140.50	1	139.00	138.50	0	6,175	0.00%
2023/03/22	10	132.75	7	133.00	136.50	3	5,757	0.05%
2023/03/21	0	0.00	3	125.33	126.50	-3	5,149	-0.06%
2023/03/20	2.1	119.07	2	122.00	119.00	0.1	4,971	0.00%
2023/03/17	2	116.50	2	115.50	115.50	0	4,812	0.00%
2023/03/16	1	117.00	1	114.50	115.00	0	4,838	0.00%
2023/03/15	0	0.00	0.1	115.00	114.50	-0.1	5,047	0.00%
2023/03/14	1.1	112.32	1	109.50	109.50	0.1	5,272	0.00%
2023/03/09	1	117.50	1	118.00	117.50	0	5,772	0.00%
2023/03/08	1	119.00	1.1	116.67	119.00	-0.1	5,795	0.00%
2023/03/07	3	118.00	1	118.00	118.00	2	5,778	0.03%
2023/03/06	1	119.50	3	119.17	119.50	-2	5,804	-0.03%
2023/03/03	1	118.50	1	119.00	118.50	0	5,809	0.00%
2023/02/24	3	121.83	6.1	122.08	120.50	-3.1	6,042	-0.05%
2023/02/17	0	0.00	4	115.13	114.50	-4	5,774	-0.07%
2023/02/16	2	117.25	0	0.00	117.50	2	5,924	0.03%
2023/02/15	0	115.50	0	0.00	115.00	0	5,991	0.00%
2023/02/14	1.1	116.03	0	0.00	115.50	1.1	5,955	0.02%
2023/02/13	0.1	116.11	0	116.00	117.50	0.1	5,961	0.00%
2023/02/10	0	117.00	1.1	117.32	115.50	-1.1	5,934	-0.02%
2023/02/09	0	116.75	2	116.00	116.00	-2	5,894	-0.03%
2023/02/08	9.1	115.17	18.1	114.86	115.00	-9	5,839	-0.15%
2023/02/07	0.1	110.99	5	111.00	110.50	-4.9	5,763	-0.09%
2023/02/03	2.1	112.26	4.1	112.59	112.00	-1.9	5,698	-0.03%
2023/02/02	1.4	109.55	9	109.39	112.00	-7.7	5,683	-0.13%
2023/02/01	7	105.86	2	105.50	107.50	5	5,661	0.09%
2023/01/31	4	106.75	0	0.00	106.00	4	5,633	0.07%
2023/01/30	0.1	109.50	0	0.00	109.50	0.1	5,610	0.00%
2023/01/16	0	0.00	8	106.50	107.50	-8	5,740	-0.14%
2023/01/13	2.1	107.26	1	107.50	107.00	1.1	5,815	0.02%
2023/01/12	1	110.00	0	0.00	109.50	1	5,908	0.02%
2023/01/11	8.1	110.49	0	0.00	110.50	8.1	5,982	0.14%
2023/01/09	0	0.00	3	110.00	110.50	-3	6,199	-0.05%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	1.1	108.55	0	0.00	108.50	1.1	6,307	0.02%
2023/01/04	3	112.00	1	112.50	112.00	2	6,428	0.03%
2023/01/03	0.3	111.38	0	0.00	112.50	0.3	6,547	0.00%
2022/12/28	1	109.00	4	109.00	108.50	-3	7,231	-0.04%
2022/12/27	4	112.00	1	112.50	112.00	3	7,296	0.04%
2022/12/26	1	111.50	1	109.50	111.50	0	7,356	0.00%
2022/12/23	5	110.70	2	110.50	111.00	3	7,421	0.04%
2022/12/20	1	113.50	5	112.10	111.50	-4	7,465	-0.05%
2022/12/19	1	110.00	5	111.80	112.00	-4	7,423	-0.05%
2022/12/16	10	116.25	4	115.75	115.00	6	7,354	0.08%
2022/12/15	12	117.00	1	118.00	116.50	11	7,274	0.15%
2022/12/14	3	115.50	9	115.39	116.00	-6	7,307	-0.08%
2022/12/13	0	0.00	1	115.50	114.00	-1	7,378	-0.01%
2022/12/12	8	114.50	25	115.62	114.50	-17	7,364	-0.23%
2022/12/09	27	115.35	4	114.38	115.50	23	7,331	0.31%
2022/12/08	2	112.50	1	112.50	113.50	1	7,301	0.01%
2022/12/07	9	115.56	15	118.40	112.50	-6	7,291	-0.08%
2022/12/06	6	125.75	3	124.50	124.00	3	7,067	0.04%
2022/12/05	1	120.50	6	125.17	127.00	-5	6,830	-0.07%
2022/12/02	1	116.00	1	115.50	115.50	0	6,412	0.00%
2022/12/01	2	115.00	2	114.00	114.50	0	6,418	0.00%
2022/11/30	0	0.00	20	113.35	113.00	-20	6,380	-0.31%
2022/11/29	20	112.00	0	0.00	112.00	20	6,350	0.31%
2022/11/28	0	0.00	31	110.55	111.50	-31	6,341	-0.49%
2022/11/25	34	109.22	3	109.50	109.00	31	6,329	0.49%
2022/11/24	5	111.60	6.3	110.70	111.00	-1.3	6,331	-0.02%
2022/11/23	6	109.17	4	110.00	110.00	2	6,288	0.03%
2022/11/22	6	106.42	20	106.63	106.00	-14	6,203	-0.23%
2022/11/21	0	0.00	2	103.75	104.00	-2	6,102	-0.03%
2022/11/18	14	103.79	2	102.00	102.00	12	6,164	0.19%
2022/11/17	2	103.00	0.1	103.00	103.00	1.9	6,154	0.03%
2022/11/16	1.1	102.91	0	0.00	102.00	1.1	6,146	0.02%
2022/11/15	13	101.73	15	102.67	102.00	-2	6,109	-0.03%
2022/11/14	5	104.90	0	0.00	104.50	5	6,180	0.08%
2022/11/11	1	109.00	4	110.00	110.00	-3	6,032	-0.05%
2022/11/09	0	0.00	1	108.00	108.00	-1	6,009	-0.02%
2022/11/08	1	109.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	6	108.00	1.1	106.50	107.50	5	6,090	0.08%
2022/11/04	1	105.00	0	0.00	106.00	1	6,176	0.02%
2022/11/03	1	104.50	2	103.50	106.50	-1	6,505	-0.02%
2022/11/01	1.2	102.04	0	0.00	102.50	1.2	6,835	0.02%
2022/10/31	1	103.00	14	103.43	102.00	-13	7,005	-0.19%
2022/10/28	15	101.33	10	101.95	101.00	5	7,098	0.07%
2022/10/27	12	97.66	13.1	97.70	99.90	-1.1	7,025	-0.02%
2022/10/26	3.1	93.88	1	92.90	93.60	2.1	6,961	0.03%
2022/10/25	3	95.13	3	94.77	94.50	0	7,021	0.00%
2022/10/24	2	97.40	2	98.00	96.30	0	7,034	0.00%
2022/10/21	2	96.70	1	98.28	95.40	1	7,232	0.01%
2022/10/20	8	98.33	1	98.60	98.80	7	7,298	0.10%
2022/10/19	2	101.00	6	103.67	100.50	-4	7,443	-0.05%
2022/10/18	6	101.92	3	103.67	101.50	3	7,728	0.04%
2022/10/17	3	100.00	2	99.25	101.50	1	7,676	0.01%
2022/10/14	2	106.50	4	106.75	105.00	-2	7,668	-0.03%
2022/10/13	3	105.50	7	105.71	103.50	-4	7,679	-0.05%
2022/10/12	6	105.25	3	106.17	107.00	3	7,677	0.04%
2022/10/11	9	105.00	2	104.25	104.00	7	7,667	0.09%
2022/10/07	3.1	111.97	2	112.25	110.50	1.1	7,651	0.01%
2022/10/06	8.1	116.36	1	115.00	116.00	7.1	7,630	0.09%
2022/10/05	9	119.89	14.4	119.48	119.50	-5.4	7,570	-0.07%
2022/10/04	0	0.00	2	113.75	114.00	-2	7,428	-0.03%
2022/10/03	2	108.01	0	0.00	108.00	2	7,618	0.03%
2022/09/30	0	110.50	0	0.00	111.50	0	7,715	0.00%
2022/09/29	2	111.25	2	109.25	108.00	0	7,874	0.00%
2022/09/28	3	112.17	0	0.00	109.00	3	7,978	0.04%
2022/09/27	1	116.00	1	115.50	116.00	0	7,948	0.00%
2022/09/26	1.1	113.50	0	0.00	111.00	1.1	8,022	0.01%
2022/09/23	0	0.00	4	116.00	115.50	-4	8,156	-0.05%
2022/09/22	3	116.67	8	114.69	115.00	-5	8,172	-0.06%
2022/09/21	0.3	117.54	1	116.00	116.00	-0.7	8,174	-0.01%
2022/09/20	2	116.50	21	115.83	117.00	-19	8,159	-0.23%
2022/09/19	18	113.50	0	112.50	113.50	18	8,142	0.22%
2022/09/16	0	0.00	1	113.50	113.50	-1	8,157	-0.01%
2022/09/15	2	114.25	2	113.75	113.50	0	8,205	0.00%
2022/09/14	1	113.50	1	113.00	113.50	0	8,289	0.00%
2022/09/13	8	113.88	2	112.75	113.00	6	8,435	0.07%
2022/09/12	1	111.00	2	113.50	112.00	-1	8,485	-0.01%
2022/09/08	1	105.50	1	108.00	107.50	0	8,486	0.00%
2022/09/07	1	101.00	0	0.00	105.50	1	8,494	0.01%
2022/09/01	0	0.00	2	105.25	105.50	-2	8,692	-0.02%
2022/08/31	0	0.00	0	107.50	108.50	0	8,743	0.00%
2022/08/30	1	110.00	0	0.00	107.50	1	8,780	0.01%
2022/08/29	1	108.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1	112.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	4	114.38	19	115.21	112.00	-15	8,989	-0.17%
2022/08/24	18	117.00	0	0.00	117.00	18	8,989	0.20%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	7	120.93	12	120.29	117.00	-5	9,415	-0.05%
2022/08/18	1.1	118.95	12.1	119.62	119.50	-11	9,735	-0.11%
2022/08/17	20	119.00	0	0.00	119.00	20	10,238	0.20%
2022/08/16	1	118.50	2	120.50	119.00	-1	10,639	-0.01%
2022/08/15	1.1	118.25	22	117.93	119.50	-20.9	10,651	-0.20%
2022/08/12	21	117.48	1	115.00	117.50	20	10,695	0.19%
2022/08/11	3	113.83	1	113.50	114.50	2	10,707	0.02%
2022/08/10	1	113.50	0	0.00	112.50	1	10,693	0.01%
2022/08/09	2	118.50	7	119.07	119.00	-5	10,339	-0.05%
2022/08/08	3	115.50	3	114.67	118.00	0	10,169	0.00%
2022/08/05	5	113.50	0	0.00	112.50	5	10,008	0.05%
2022/08/04	2	112.50	3.1	111.96	113.00	-1.1	9,857	-0.01%
2022/08/02	5	114.40	4	115.38	115.00	1	9,884	0.01%
2022/08/01	1	116.00	41	117.93	115.50	-40	9,904	-0.40%
2022/07/29	43	118.02	5	117.70	118.00	38	9,828	0.39%
2022/07/28	6	116.50	27	117.56	117.00	-21	9,825	-0.21%
2022/07/27	23.1	115.80	5	115.60	116.00	18.1	9,627	0.19%
2022/07/26	0	0.00	5.1	112.98	114.00	-5.1	9,545	-0.05%
2022/07/25	3.1	109.08	7.2	109.74	112.50	-4.1	9,366	-0.04%
2022/07/22	0	0.00	2.1	105.20	104.50	-2.1	9,081	-0.02%
2022/07/21	3.2	104.69	2	105.25	105.50	1.2	9,142	0.01%
2022/07/20	4	106.25	6	105.17	105.00	-2	9,118	-0.02%
2022/07/19	2	103.50	2	104.25	105.00	0	9,191	0.00%
2022/07/18	7	102.57	6	103.58	104.00	1	9,222	0.01%
2022/07/15	2	101.50	1	101.00	101.00	1	9,329	0.01%
2022/07/14	3	99.87	13.6	100.45	101.00	-10.6	9,371	-0.11%
2022/07/13	6	98.12	7	98.31	96.80	-1	9,530	-0.01%
2022/07/12	13	96.72	7	95.76	96.00	6	9,385	0.06%
2022/07/11	20	96.79	14	98.19	98.40	6	9,361	0.06%
2022/07/08	12	93.60	13	95.05	96.10	-1	9,174	-0.01%
2022/07/07	6.1	86.09	12	85.35	87.40	-5.9	9,072	-0.07%
2022/07/06	5	84.76	5.1	84.55	82.60	-0.1	8,964	0.00%
2022/07/05	0	0.00	1	85.20	87.20	-1	9,052	-0.01%
2022/07/04	5	86.50	6	85.78	85.30	-1	9,143	-0.01%
2022/07/01	4.2	90.36	6	89.43	86.90	-1.8	9,169	-0.02%
2022/06/30	3	93.77	1	93.10	93.10	2	9,079	0.02%
2022/06/29	0.1	96.70	1	97.30	97.10	-0.9	9,182	-0.01%
2022/06/28	2	99.40	1	98.20	98.60	1	9,461	0.01%
2022/06/24	1	94.70	1	95.40	95.40	0	10,640	0.00%
2022/06/23	1	94.00	5	93.66	93.90	-4	10,989	-0.04%
2022/06/22	13.1	94.34	13	94.61	92.60	0.1	11,371	0.00%
2022/06/21	10	96.60	10	97.17	98.10	0	11,436	0.00%
2022/06/20	9.1	99.48	6	100.60	98.00	3.1	11,817	0.03%
2022/06/17	4	104.13	3	103.83	103.00	1	12,397	0.01%
2022/06/16	3	106.33	7	109.07	103.50	-4	12,956	-0.03%
2022/06/15	3	107.50	0	0.00	106.00	3	13,337	0.02%
2022/06/14	6	106.58	5	107.00	108.00	1	13,563	0.01%
2022/06/10	6	104.42	0	0.00	105.00	6	14,157	0.04%
2022/06/09	3	104.67	2	105.50	105.00	1	14,408	0.01%
2022/06/08	4	107.75	2	108.25	107.50	2	14,810	0.01%
2022/06/07	5.1	108.29	21	106.36	108.00	-15.9	15,523	-0.10%
2022/06/06	1	111.00	1	112.50	111.00	0	15,767	0.00%
2022/06/02	3	113.50	8	112.13	112.00	-5	16,055	-0.03%
2022/06/01	6	112.83	5	112.00	112.50	1	16,225	0.01%
2022/05/30	3	114.16	1	113.99	114.50	2	16,554	0.01%
2022/05/27	8	116.81	4	114.00	113.50	4	16,680	0.02%
2022/05/26	36	117.26	72	118.20	117.00	-36	16,551	-0.22%
2022/05/25	49	117.36	9.8	115.38	118.00	39.2	16,330	0.24%
2022/05/24	13.1	114.31	15.2	113.01	109.00	-2.1	16,110	-0.01%
2022/05/23	7	111.71	2.3	111.41	112.00	4.7	16,307	0.03%
2022/05/20	8.1	111.05	8	109.50	109.50	0.1	16,605	0.00%
2022/05/19	0	0.00	5	109.00	111.00	-5	16,725	-0.03%
2022/05/18	3	109.00	5.1	108.89	109.00	-2.1	17,036	-0.01%
2022/05/17	1	105.00	1	105.50	105.00	0	17,376	0.00%
2022/05/16	6	106.75	0	0.00	104.50	6	17,465	0.03%
2022/05/13	0	0.00	1	105.00	105.00	-1	17,601	-0.01%
2022/05/12	1	103.50	1	104.50	102.00	0	17,747	0.00%
2022/05/11	1	105.50	1	106.50	103.50	0	18,072	0.00%
2022/05/10	6	102.75	4	104.13	105.50	2	18,149	0.01%
2022/05/09	1	103.00	1	101.50	101.00	0	18,376	0.00%
2022/05/06	0.1	105.50	0	0.00	105.50	0.1	18,654	0.00%
2022/05/05	6	109.17	2	108.50	108.00	4	18,938	0.02%
2022/05/04	3	105.17	3	105.17	105.00	0	19,012	0.00%
2022/05/03	0	0.00	1	108.00	106.00	-1	19,277	-0.01%
2022/04/29	1	106.50	5	105.90	104.50	-4	19,729	-0.02%
2022/04/28	2	103.50	1	103.00	103.50	1	20,507	0.00%
2022/04/27	2	104.00	4	100.63	104.00	-2	21,072	-0.01%
2022/04/26	4	104.75	5	105.00	103.00	-1	21,428	0.00%
2022/04/25	0.2	104.23	2	105.00	105.00	-1.8	21,669	-0.01%
2022/04/22	7.2	110.18	1	111.50	107.00	6.2	21,647	0.03%
2022/04/21	11.1	111.50	8	111.31	113.50	3.1	21,616	0.01%
2022/04/20	6	107.92	6	107.58	107.50	0	21,379	0.00%
2022/04/19	11	107.27	9	108.11	106.00	2	21,257	0.01%
2022/04/18	2	104.25	2	104.25	103.50	0	20,999	0.00%
2022/04/15	6.2	104.93	2	107.75	104.50	4.2	20,972	0.02%
2022/04/14	0	0.00	6	108.00	108.00	-6	20,931	-0.03%
2022/04/13	7	106.21	3	106.17	105.50	4	20,946	0.02%
2022/04/12	8	107.94	2	106.25	105.50	6	20,977	0.03%
2022/04/11	3.2	106.25	3	109.17	106.50	0.2	20,947	0.00%
2022/04/08	3	112.83	4	112.88	112.00	-1	20,789	0.00%
2022/04/07	1	115.50	2	114.75	111.00	-1	20,651	0.00%
2022/04/06	2	113.25	1	113.00	113.00	1	20,526	0.00%
2022/04/01	2.2	113.97	1	114.00	114.50	1.2	20,440	0.01%
2022/03/31	4	119.75	5.1	119.19	116.50	-1.1	20,269	-0.01%
2022/03/30	22.3	122.31	27.6	123.14	117.00	-5.3	19,995	-0.03%
2022/03/29	9	118.56	12.3	117.46	116.50	-3.3	19,004	-0.02%
2022/03/28	6	117.58	10	117.75	119.00	-4	18,706	-0.02%
2022/03/25	17.3	113.32	20.1	114.88	117.00	-2.8	18,350	-0.02%
2022/03/24	5.4	112.67	1	111.50	111.50	4.4	17,934	0.02%
2022/03/23	33.6	117.64	31	114.89	115.00	2.6	17,788	0.01%
2022/03/22	31.3	117.07	39.1	116.80	118.00	-7.8	17,269	-0.05%
2022/03/21	28.4	111.38	18.3	110.10	112.50	10.1	16,587	0.06%
2022/03/18	20	107.68	23.2	109.00	110.00	-3.2	15,987	-0.02%
2022/03/17	7.1	106.44	1	106.50	106.50	6.1	15,551	0.04%
2022/03/16	4	105.50	6	105.92	106.00	-2	15,400	-0.01%
2022/03/15	3.2	106.22	5	112.60	106.00	-1.8	15,788	-0.01%
2022/03/14	9.2	120.91	15	121.03	117.00	-5.8	15,461	-0.04%
2022/03/11	11	122.45	3.2	121.56	122.50	7.8	15,218	0.05%
2022/03/10	21.2	121.43	35.2	121.59	119.50	-14	14,819	-0.09%
2022/03/09	8	111.31	10.1	114.52	116.00	-2.1	14,134	-0.01%
2022/03/08	8.1	109.20	5.2	108.39	105.50	2.9	13,742	0.02%
2022/03/07	9.4	109.64	0	0.00	105.50	9.4	13,508	0.07%
2022/03/04	24.1	114.95	19	113.08	113.00	5.1	13,440	0.04%
2022/03/03	2	111.50	16	112.72	112.00	-14	13,288	-0.11%
2022/03/02	16	110.06	64	110.29	108.50	-48	13,178	-0.36%
2022/03/01	37	111.09	5	112.70	111.00	32	13,077	0.24%
2022/02/25	36	113.01	2	113.25	110.00	34	13,177	0.26%
2022/02/24	17	114.06	6	113.33	113.00	11	13,279	0.08%
2022/02/23	16.1	113.43	17.1	114.10	114.50	-1	13,465	-0.01%
2022/02/22	1.1	110.05	28	109.00	110.00	-26.9	13,330	-0.20%
2022/02/21	34	110.88	4	109.88	110.00	30	13,121	0.23%
2022/02/18	13	110.46	18.3	111.54	114.00	-5.3	12,934	-0.04%
2022/02/17	11	110.77	35	108.87	112.50	-24	12,625	-0.19%
2022/02/16	3	104.67	4	104.00	103.00	-1	12,365	-0.01%
2022/02/15	12	105.50	30	103.67	103.00	-18	12,811	-0.14%
2022/02/14	47	106.15	13.1	104.78	105.50	33.9	13,044	0.26%
2022/02/11	12	108.38	13	107.46	106.00	-1	13,289	-0.01%
2022/02/10	0	0.00	1	105.00	104.00	-1	13,683	-0.01%
2022/02/09	1	102.00	0	0.00	106.00	1	13,551	0.01%
2022/02/08	5	97.46	5.4	99.55	101.50	-0.4	13,291	0.00%
2022/02/07	5.4	92.95	2	95.00	95.40	3.4	12,990	0.03%
2022/01/26	3.1	92.19	2	92.80	92.80	1.1	12,748	0.01%
2022/01/25	6	93.85	6	93.07	92.30	0	12,853	0.00%
2022/01/24	32	96.39	36	95.88	95.00	-4	12,721	-0.03%
2022/01/21	29	99.39	31	99.40	99.20	-2	12,384	-0.02%
2022/01/20	15	96.63	18	96.13	98.00	-3	11,863	-0.03%
2022/01/19	3	94.73	2	95.35	95.70	1	11,540	0.01%
2022/01/18	1	92.50	3	91.03	91.20	-2	11,474	-0.02%
2022/01/17	6	88.93	6	88.70	89.20	0	11,991	0.00%
2022/01/13	1	86.90	0	0.00	86.10	1	13,178	0.01%
2022/01/10	2	87.55	0	0.00	87.40	2	13,273	0.02%
2022/01/07	1	86.50	1	88.20	86.30	0	13,285	0.00%
2022/01/06	0	0.00	1	88.90	89.50	-1	13,263	-0.01%
2022/01/05	0	0.00	2	89.80	90.20	-2	13,306	-0.02%
2022/01/03	1	90.20	4	89.63	89.00	-3	13,260	-0.02%
2021/12/29	7	88.81	6.8	88.72	88.70	0.3	13,371	0.00%
2021/12/24	0	0.00	0.8	88.00	87.70	-0.8	13,957	-0.01%
2021/12/23	0	0.00	1	87.20	87.00	-1	14,098	-0.01%
2021/12/20	1	85.20	10	85.58	85.10	-9	15,089	-0.06%
2021/12/17	3.3	87.75	3	88.50	86.90	0.3	15,701	0.00%
2021/12/16	7	89.40	0	0.00	89.20	7	16,278	0.04%
2021/12/14	0.3	87.00	10	88.02	87.00	-9.7	16,959	-0.06%
2021/12/13	0	0.00	3	88.10	89.10	-3	17,018	-0.02%
2021/12/10	3	87.77	6	88.25	87.80	-3	16,987	-0.02%
2021/12/09	14.3	92.99	13	93.32	88.70	1.3	16,870	0.01%
2021/12/08	6	88.80	0	0.00	89.30	6	16,151	0.04%
2021/12/07	1	87.80	18	87.60	87.60	-17	16,191	-0.10%
2021/12/06	22	88.43	6	88.00	89.20	16	16,177	0.10%
2021/12/02	0.4	86.97	21	87.03	86.00	-20.6	16,447	-0.13%
2021/12/01	22	89.23	5	88.82	88.50	17	16,551	0.10%
2021/11/30	12	87.57	10	88.42	88.40	2	16,673	0.01%
2021/11/29	2	86.55	2	86.60	86.50	0	16,724	0.00%
2021/11/26	0.3	85.00	14	84.87	85.40	-13.7	16,819	-0.08%
2021/11/25	14	87.08	11	85.45	85.80	3	16,717	0.02%
2021/11/24	21	87.88	7	88.21	87.30	14	16,584	0.08%
2021/11/23	5	89.52	6	89.67	89.50	-1	16,358	-0.01%
2021/11/22	10	88.98	16	89.06	88.40	-6	15,994	-0.04%
2021/11/19	35	87.81	14	87.71	87.60	21	15,509	0.14%
2021/11/18	4	84.30	6	84.15	83.50	-2	15,085	-0.01%
2021/11/17	5	81.86	4	82.18	82.50	1	14,939	0.01%
2021/11/16	2	81.45	2	81.30	82.00	0	14,907	0.00%
2021/11/15	7	81.74	5	81.34	81.20	2	14,880	0.01%
2021/11/12	9	82.92	5	82.42	81.50	4	14,743	0.03%
2021/11/11	0	0.00	9	89.72	89.40	-9	14,245	-0.06%
2021/11/10	4	87.70	1	87.20	88.40	3	14,017	0.02%
2021/11/09	6	86.98	10.1	85.53	87.50	-4.1	13,647	-0.03%
2021/11/05	1	79.00	2	79.45	80.90	-1	13,030	-0.01%
2021/11/04	2	80.20	0	80.50	80.10	2	13,254	0.01%
2021/11/03	1	79.50	3	80.40	81.30	-2	13,560	-0.01%
2021/11/02	10	82.77	21.3	82.91	80.20	-11.3	13,624	-0.08%
2021/11/01	16	82.29	1	83.40	82.20	15	13,410	0.11%
2021/10/29	1	82.50	2	82.35	82.90	-1	13,341	-0.01%
2021/10/28	7	82.78	3	82.73	81.00	4	13,297	0.03%
2021/10/27	0	0.00	1	80.20	82.10	-1	13,022	-0.01%
2021/10/26	2	81.35	6	81.70	82.10	-4	12,753	-0.03%
2021/10/25	96	84.36	89.5	84.25	84.30	6.5	12,388	0.05%
2021/10/22	5.5	81.26	37	83.47	85.00	-31.5	11,636	-0.27%
2021/10/21	9	77.34	8	78.03	77.30	1	10,514	0.01%
2021/10/20	2	75.25	2	75.20	75.50	0	10,320	0.00%
2021/10/19	0	0.00	4	74.98	75.60	-4	10,344	-0.04%
2021/10/18	0	0.00	2	72.70	73.10	-2	10,344	-0.02%
2021/10/14	6	71.95	0	0.00	71.40	6	10,632	0.06%
2021/10/13	1	72.80	1	72.00	71.80	0	10,700	0.00%
2021/10/12	2	74.10	1	74.50	73.00	1	10,765	0.01%
2021/10/08	4	76.05	5	75.92	75.90	-1	10,816	-0.01%
2021/10/07	6	76.07	0	0.00	76.50	6	10,886	0.06%
2021/10/06	0	0.00	1	75.60	73.80	-1	11,078	-0.01%
2021/10/05	1	75.20	0	0.00	75.60	1	11,232	0.01%
2021/10/01	16	75.74	6	75.52	73.60	10	11,609	0.09%
2021/09/29	6	78.97	8	79.23	79.00	-2	11,895	-0.02%
2021/09/28	18	82.29	24	81.83	79.80	-6	11,976	-0.05%
2021/09/27	4	84.40	4	84.33	84.30	0	11,730	0.00%
2021/09/24	6	83.52	14	83.62	83.70	-8	11,591	-0.07%
2021/09/23	9	82.29	53	81.53	83.30	-44	11,156	-0.39%
2021/09/22	3	78.63	5	79.54	79.80	-2	10,860	-0.02%
2021/09/17	3	78.60	31	77.92	78.80	-28	10,794	-0.26%
2021/09/16	4	76.40	10	76.20	76.30	-6	10,785	-0.06%
2021/09/14	0	0.00	3	74.50	74.70	-3	11,581	-0.03%
2021/09/10	4	75.50	1	75.60	75.30	3	13,771	0.02%
2021/09/09	0	0.00	2	74.80	75.10	-2	14,436	-0.01%
2021/09/08	12	73.76	2	74.60	73.50	10	14,454	0.07%
2021/09/07	35	76.18	21	76.69	76.60	14	14,388	0.10%
2021/09/06	2	76.70	9	76.40	76.40	-7	14,153	-0.05%
2021/09/03	11	76.05	3	76.07	75.30	8	14,045	0.06%
2021/09/02	11	74.25	13	75.03	74.90	-2	14,085	-0.01%
2021/09/01	6	72.62	6	72.65	73.10	0	14,587	0.00%
2021/08/30	0	0.00	2	68.90	69.70	-2	15,755	-0.01%
2021/08/27	0	0.00	1	69.70	69.00	-1	15,842	-0.01%
2021/08/26	1	69.50	0	0.00	69.80	1	15,894	0.01%
2021/08/25	5	70.54	2	70.55	70.50	3	16,004	0.02%
2021/08/23	2	71.90	0	0.00	72.40	2	16,291	0.01%
2021/08/20	1	69.80	17	70.08	70.90	-16	16,409	-0.10%
2021/08/18	2	70.30	2	69.90	70.70	0	16,603	0.00%
2021/08/17	2	68.05	2	67.60	67.80	0	16,693	0.00%
2021/08/16	1	67.60	1	68.30	69.50	0	16,721	0.00%
2021/08/13	2	72.30	0	0.00	71.00	2	16,674	0.01%
2021/08/12	2	72.50	0	0.00	72.50	2	16,647	0.01%
2021/08/11	2	72.90	1	72.20	72.30	1	16,658	0.01%
2021/08/10	16	73.96	6	72.43	73.00	10	16,637	0.06%
2021/08/09	26	78.20	13	78.82	76.80	13	16,444	0.08%
2021/08/06	0	0.00	10	78.14	79.40	-10	16,208	-0.06%
2021/08/04	8	78.29	0	0.00	77.80	8	16,376	0.05%
2021/08/03	0	0.00	7	77.13	77.70	-7	16,493	-0.04%
2021/08/02	2	74.60	0	0.00	75.00	2	16,477	0.01%
2021/07/30	0	0.00	1	75.20	75.20	-1	16,684	-0.01%
2021/07/29	0	0.00	1	74.50	74.90	-1	16,839	-0.01%
2021/07/27	0	0.00	1	75.10	75.10	-1	17,077	-0.01%
2021/07/26	0	0.00	3	75.70	75.60	-3	17,193	-0.02%
2021/07/23	4	75.35	3	75.93	74.80	1	17,292	0.01%
2021/07/22	3	75.10	0	0.00	75.00	3	17,352	0.02%
2021/07/21	16	75.68	0	0.00	74.60	16	17,580	0.09%
2021/07/20	9	75.16	13	74.70	75.30	-4	17,663	-0.02%
2021/07/19	7	77.94	0	0.00	77.70	7	17,492	0.04%
2021/07/16	10	79.80	10	79.50	79.30	0	17,445	0.00%
2021/07/15	2	79.05	5	79.84	79.10	-3	17,289	-0.02%
2021/07/14	5	80.02	11	80.48	80.50	-6	17,237	-0.03%
2021/07/13	11	80.39	2	81.65	79.80	9	17,153	0.05%
2021/07/12	4	79.50	3	78.87	79.00	1	16,887	0.01%
2021/07/09	5	80.82	9	80.38	80.40	-4	16,634	-0.02%
2021/07/08	16	83.03	34	83.05	82.70	-18	16,545	-0.11%
2021/07/07	51	81.47	32	81.16	82.10	19	16,131	0.12%
2021/07/06	9	77.94	9	77.93	77.60	0	15,659	0.00%
2021/07/05	13	79.94	13	79.57	79.00	0	15,786	0.00%
2021/07/02	7	79.31	5	78.60	78.70	2	15,915	0.01%
2021/07/01	14	80.45	5	80.00	79.50	9	15,787	0.06%
2021/06/30	5	80.46	4	81.10	80.70	1	15,668	0.01%
2021/06/29	11	80.09	8	81.31	81.00	3	15,594	0.02%
2021/06/28	25	81.68	17.1	81.32	81.10	7.9	15,419	0.05%
2021/06/25	13	81.37	17	80.78	80.70	-4	15,092	-0.03%
2021/06/24	21	83.12	18	82.90	82.30	3	14,843	0.02%
2021/06/23	35	82.19	28	81.84	82.00	7	14,480	0.05%
2021/06/22	25	83.30	40.1	83.68	82.00	-15.1	14,077	-0.11%
2021/06/21	85.2	78.66	83	78.94	82.00	2.2	13,136	0.02%
2021/06/18	48	75.55	70	74.58	77.20	-22	12,122	-0.18%
2021/06/16	2	71.50	2	70.40	69.90	0	11,289	0.00%
2021/06/15	11	69.75	17	70.49	70.90	-6	11,253	-0.05%
2021/06/11	8	71.15	6	71.42	70.30	2	11,191	0.02%
2021/06/10	7	71.34	5.1	71.73	71.60	1.9	11,122	0.02%
2021/06/09	60	73.04	45.1	71.98	71.10	14.9	10,849	0.14%
2021/06/08	43.2	76.02	36	75.93	75.20	7.2	10,195	0.07%
2021/06/07	13	73.17	10	73.30	72.00	3	9,144	0.03%
2021/06/04	2	70.60	1	70.90	70.30	1	8,890	0.01%
2021/06/03	4	71.90	4	72.23	72.70	0	8,864	0.00%
2021/06/02	5	71.84	1	71.60	71.60	4	8,812	0.05%
2021/06/01	5	72.74	11	71.99	72.40	-6	8,693	-0.07%
2021/05/31	3	73.53	2	73.10	73.40	1	8,592	0.01%
2021/05/28	11	71.16	19	71.43	71.60	-8	8,360	-0.10%
2021/05/27	3	69.83	28	70.57	70.30	-25	8,232	-0.30%
2021/05/26	22	68.80	3	68.40	68.60	19	8,139	0.23%
2021/05/25	9	67.66	6	68.12	68.00	3	8,104	0.04%
2021/05/24	12	65.75	8	66.15	66.70	4	7,970	0.05%
2021/05/21	1	64.50	6	64.27	64.90	-5	7,908	-0.06%
2021/05/20	0	0.00	0.2	61.00	60.90	-0.2	7,816	0.00%
2021/05/19	5	61.04	6	61.62	62.20	-1	7,825	-0.01%
2021/05/18	14	61.35	17	61.50	61.70	-3	7,774	-0.04%
2021/05/14	1	61.90	0	0.00	60.30	1	7,623	0.01%
2021/05/13	2	55.00	3	55.93	58.30	-1	7,523	-0.01%
2021/05/12	0	0.00	10	57.50	57.60	-10	7,390	-0.14%
2021/05/11	8	64.50	9	65.80	63.80	-1	7,200	-0.01%
2021/05/10	10	69.07	17	68.56	69.20	-7	7,016	-0.10%
2021/05/07	20	70.32	25	70.24	69.90	-5	6,945	-0.07%
2021/05/06	7	69.89	1.2	68.85	69.30	5.8	6,817	0.09%
2021/05/05	1	67.50	2	70.55	69.20	-1	6,649	-0.02%
2021/05/04	0	0.00	1	65.40	67.60	-1	6,458	-0.02%
2021/04/29	11	71.15	71	71.09	71.20	-60	6,258	-0.96%
2021/04/28	71	71.70	6	71.00	71.70	65	6,246	1.04%
2021/04/27	1	70.50	6	71.12	70.50	-5	6,318	-0.08%
2021/04/26	6	67.70	2.3	68.89	69.60	3.7	6,166	0.06%
2021/04/23	1	66.00	0	0.00	66.60	1	6,249	0.02%
2021/04/22	3	67.33	1	69.10	66.60	2	6,534	0.03%
2021/04/21	2	69.05	1	69.10	69.10	1	7,234	0.01%
2021/04/20	0	0.00	1	69.70	69.90	-1	7,608	-0.01%
2021/04/19	2	69.00	0	0.00	69.20	2	7,852	0.03%
2021/04/16	1	67.80	0	0.00	68.40	1	7,881	0.01%
2021/04/15	6	68.13	2	68.15	68.30	4	8,132	0.05%
2021/04/14	3	66.27	3	65.30	67.80	0	8,175	0.00%
2021/04/13	0	0.00	6	70.30	69.10	-6	8,190	-0.07%
2021/04/12	4.5	68.54	0	0.00	68.70	4.5	8,233	0.05%
2021/04/09	7.1	70.88	11	70.06	69.50	-3.9	8,411	-0.05%
2021/04/08	15	70.91	27	71.45	72.40	-12	8,130	-0.15%
2021/04/07	2.1	68.79	1	68.90	68.90	1.1	7,746	0.01%
2021/04/06	3	67.53	2	67.80	67.70	1	7,634	0.01%
2021/04/01	6	67.70	6	67.82	67.40	0	7,628	0.00%
2021/03/31	1	67.20	5	67.12	68.20	-4	7,490	-0.05%
2021/03/30	4.1	66.70	3	66.70	66.70	1.1	7,394	0.01%
2021/03/29	0.5	67.00	2	66.90	66.50	-1.5	7,363	-0.02%
2021/03/26	2	67.70	0	0.00	67.20	2	7,317	0.03%
2021/03/25	0	0.00	2	67.10	67.20	-2	7,256	-0.03%
2021/03/24	1	66.50	2	66.80	66.20	-1	7,234	-0.01%
2021/03/23	2	67.25	5	66.70	67.80	-3	7,203	-0.04%
2021/03/22	5	65.60	0	0.00	65.50	5	7,134	0.07%
2021/03/18	1	64.60	1	64.80	65.20	0	7,232	0.00%
2021/03/17	7	64.43	0	0.00	64.40	7	7,289	0.10%
2021/03/16	3	63.70	1	63.90	63.80	2	7,470	0.03%
2021/03/15	1	63.50	1	63.50	63.60	0	7,609	0.00%
2021/03/12	25	63.84	24	64.09	64.20	1	7,722	0.01%
2021/03/11	0.2	64.00	0	0.00	63.00	0.2	7,805	0.00%
2021/03/10	3	61.57	0	0.00	61.30	3	7,857	0.04%
2021/03/09	2	61.40	2	62.30	61.40	0	7,927	0.00%
2021/03/08	1	64.40	0	0.00	63.20	1	8,023	0.01%
2021/02/26	5	67.52	5	68.02	66.40	0	8,549	0.00%
2021/02/25	1	66.90	0	0.00	66.90	1	8,558	0.01%
2021/02/24	1	67.80	0	0.00	66.80	1	8,717	0.01%
2021/02/23	0	0.00	3	67.83	68.20	-3	9,257	-0.03%
2021/02/22	2	68.45	2	68.60	68.70	0	9,584	0.00%
2021/02/19	2	68.15	0	0.00	68.30	2	9,872	0.02%
2021/02/18	1	67.50	1	67.60	67.60	0	10,254	0.00%
2021/02/17	0	0.00	6	66.88	66.90	-6	10,855	-0.06%
2021/02/05	5	64.50	0	0.00	64.40	5	11,866	0.04%
2021/02/03	3	65.90	3	65.60	65.40	0	13,374	0.00%
2021/02/02	0	0.00	1	65.30	65.90	-1	13,777	-0.01%
2021/02/01	0	0.00	7	64.00	65.20	-7	14,253	-0.05%
2021/01/29	3	66.57	1	67.00	65.90	2	14,457	0.01%
2021/01/28	7	67.06	2	67.55	66.10	5	14,525	0.03%
2021/01/27	9	68.88	5	68.66	68.80	4	14,495	0.03%
2021/01/26	2	68.40	2	68.30	68.30	0	14,520	0.00%
2021/01/25	31	69.67	30	69.48	69.60	1	14,546	0.01%
2021/01/22	48	69.82	49	69.65	70.20	-1	14,602	-0.01%
2021/01/21	28	69.98	28	70.40	69.30	0	14,671	0.00%
2021/01/20	6	70.47	0	0.00	68.20	6	14,673	0.04%
2021/01/19	6	74.37	7	73.83	72.90	-1	14,604	-0.01%
2021/01/18	5	73.92	14	75.10	73.50	-9	14,768	-0.06%
2021/01/15	22	74.21	11	74.29	74.70	11	14,622	0.08%
2021/01/14	27	74.50	27	74.95	75.50	0	14,387	0.00%
2021/01/13	12	69.64	29	70.07	71.00	-17	13,677	-0.12%
2021/01/12	19	68.51	32	68.63	68.10	-13	13,374	-0.10%
2021/01/11	2	67.00	4	66.53	67.00	-2	13,214	-0.02%
2021/01/08	10	67.58	14	67.66	67.90	-4	13,389	-0.03%
2021/01/07	2	65.20	3	65.60	65.40	-1	13,648	-0.01%
2021/01/06	11	65.61	3	65.80	64.30	8	14,153	0.06%
2021/01/05	1	65.70	0	0.00	65.70	1	14,123	0.01%
2021/01/04	3	63.80	14	65.35	67.50	-11	14,245	-0.08%
2020/12/31	6	66.10	0	0.00	66.10	6	14,178	0.04%
2020/12/29	2	67.10	1	67.10	67.00	1	14,523	0.01%
2020/12/28	0	0.00	2	67.60	66.80	-2	14,671	-0.01%
2020/12/25	1	68.40	0	0.00	67.60	1	14,938	0.01%
2020/12/24	8.1	68.13	2	68.40	68.60	6.1	15,244	0.04%
2020/12/23	5	66.50	10	67.60	67.60	-5	15,581	-0.03%
2020/12/22	11	67.04	6	68.10	66.10	5	16,127	0.03%
2020/12/21	1	66.40	6	66.63	66.70	-5	16,746	-0.03%
2020/12/18	8	67.51	6	67.48	67.40	2	17,535	0.01%
2020/12/16	8	67.11	6	67.85	67.10	2	18,054	0.01%
2020/12/15	1	67.70	2	67.60	67.10	-1	18,176	-0.01%
2020/12/14	8	69.01	2	69.95	69.40	6	18,524	0.03%
2020/12/11	38	69.07	13	69.41	69.00	25	18,674	0.13%
2020/12/10	5	69.26	1	69.00	69.00	4	18,797	0.02%
2020/12/09	12	71.93	2	71.40	71.40	10	18,740	0.05%
2020/12/08	2	70.70	3	71.63	72.70	-1	18,731	-0.01%
2020/12/07	1	71.00	1	70.70	70.70	0	18,804	0.00%
2020/12/04	8	71.21	6	71.27	71.00	2	18,833	0.01%
2020/12/03	6	71.88	9	71.69	71.90	-3	19,037	-0.02%
2020/12/02	21	73.04	22	72.20	72.20	-1	19,184	-0.01%
2020/12/01	2	72.30	24	72.50	72.50	-22	19,539	-0.11%
2020/11/30	35	74.67	8	74.69	73.90	27	19,890	0.14%
2020/11/27	16	74.60	14	74.71	75.00	2	20,117	0.01%
2020/11/26	5	75.14	5	74.70	74.80	0	20,501	0.00%
2020/11/25	12	75.53	7	75.06	74.90	5	21,382	0.02%
2020/11/24	47	77.06	45	76.68	76.50	2	21,732	0.01%
2020/11/23	31	76.55	29	77.07	77.20	2	22,195	0.01%
2020/11/20	73	77.62	65	77.47	76.50	8	22,460	0.04%
2020/11/19	36	76.71	42	76.98	77.00	-6	22,771	-0.03%
2020/11/18	54	75.38	72	75.60	75.60	-18	23,466	-0.08%
2020/11/17	136	74.85	114	74.31	73.90	22	24,136	0.09%	大買/大賣/
2020/11/16	99	76.00	111	76.86	77.30	-12	25,310	-0.05%	大賣/
2020/11/13	134	76.06	140	76.36	74.90	-6	25,493	-0.02%	大買/大賣/
2020/11/12	134	74.13	114	73.71	77.00	20	24,786	0.08%	大買/大賣/
2020/11/11	105	70.81	104	70.60	70.00	1	24,383	0.00%	大買/大賣/
2020/11/10	101	72.20	103	72.24	71.80	-2	25,039	-0.01%	大買/大賣/
2020/11/09	98	71.43	116	71.66	71.70	-18	25,864	-0.07%	大賣/
2020/11/06	63	69.31	62	69.06	68.00	1	26,161	0.00%
2020/11/05	16	68.71	18	69.15	69.00	-2	26,226	-0.01%
2020/11/04	43	66.97	41	67.59	68.40	2	26,856	0.01%
2020/11/03	11	66.72	11	66.94	67.30	0	26,893	0.00%
2020/11/02	55	66.25	53	66.15	66.10	2	26,996	0.01%
2020/10/30	37	67.07	38	66.88	67.30	-1	27,133	0.00%
2020/10/29	3	66.73	3	66.70	68.00	0	27,175	0.00%
2020/10/28	5	68.40	8	68.58	68.10	-3	27,176	-0.01%
2020/10/27	8	70.23	5	70.26	70.10	3	27,215	0.01%
2020/10/26	11	71.10	10	71.25	70.70	1	27,195	0.00%
2020/10/23	2	69.75	5	69.66	69.60	-3	27,086	-0.01%
2020/10/22	49	67.90	51	67.49	68.00	-2	27,254	-0.01%
2020/10/21	21	69.03	19	68.60	68.60	2	27,374	0.01%
2020/10/20	31	69.73	37	69.38	69.20	-6	27,694	-0.02%
2020/10/19	7	69.19	7	69.77	70.40	0	28,158	0.00%
2020/10/16	25	69.18	23	68.52	68.10	2	28,794	0.01%
2020/10/15	83	72.22	63	71.17	70.00	20	29,137	0.07%
2020/10/14	78	72.51	80	72.85	74.50	-2	28,840	-0.01%
2020/10/13	27	69.34	26	69.39	69.90	1	28,733	0.00%
2020/10/12	6	68.95	10	69.29	69.80	-4	29,228	-0.01%
2020/10/08	51	68.82	46	68.30	68.00	5	29,995	0.02%
2020/10/07	42	68.67	49	68.83	69.20	-7	30,206	-0.02%
2020/10/06	48	68.69	56	68.70	68.40	-8	30,579	-0.03%
2020/10/05	21	67.33	16	67.50	68.00	5	31,163	0.02%
2020/09/30	45	65.63	46	65.75	67.10	-1	31,334	0.00%
2020/09/29	50	65.98	54	66.73	66.40	-4	31,472	-0.01%
2020/09/28	47	65.13	44	65.10	65.00	3	31,283	0.01%
2020/09/25	70	66.31	66	66.27	65.20	4	31,030	0.01%
2020/09/24	154	69.90	142	68.88	65.30	12	30,665	0.04%	大買/大賣/
2020/09/23	136	71.75	136	71.97	71.00	0	30,315	0.00%	大買/大賣/
2020/09/22	5	69.34	4	69.70	68.70	1	29,766	0.00%
2020/09/21	2	68.85	2	69.35	68.40	0	29,502	0.00%
2020/09/18	6	68.30	16	68.71	67.30	-10	29,308	-0.03%
2020/09/17	23	68.18	52	67.93	67.60	-29	29,221	-0.10%
2020/09/16	45	66.47	19	66.38	66.40	26	28,932	0.09%
2020/09/15	31	65.09	34	65.22	65.30	-3	28,897	-0.01%
2020/09/14	15	63.65	20	64.36	64.60	-5	28,820	-0.02%
2020/09/11	8	63.33	21	63.04	62.50	-13	28,735	-0.05%
2020/09/10	22	65.00	20	64.98	64.10	2	28,654	0.01%
2020/09/09	24	64.52	22	64.44	64.20	2	28,507	0.01%
2020/09/08	60	64.84	50	64.74	65.00	10	28,407	0.04%
2020/09/07	37	67.60	32	67.12	66.20	5	28,177	0.02%
2020/09/04	58	68.03	71	68.07	68.10	-13	28,119	-0.05%
2020/09/03	51	68.65	54	68.29	67.10	-3	27,748	-0.01%
2020/09/02	20	67.24	21	67.27	67.80	-1	27,642	0.00%
2020/09/01	21	67.84	21	68.69	67.20	0	27,412	0.00%
2020/08/31	38	68.63	29	69.11	70.20	9	27,002	0.03%
2020/08/28	44	64.88	54	64.23	64.60	-10	26,195	-0.04%
2020/08/27	78	68.23	94	67.80	67.40	-16	25,895	-0.06%
2020/08/26	44	68.09	20	68.38	67.70	24	25,662	0.09%
2020/08/25	35	66.75	47	66.91	68.50	-12	25,463	-0.05%
2020/08/24	55	65.51	55	65.78	64.70	0	24,705	0.00%
2020/08/21	54	62.66	58	62.54	63.80	-4	24,012	-0.02%
2020/08/20	168	61.42	143	60.72	58.50	25	23,083	0.11%	大買/大賣/
2020/08/19	61	59.80	67	60.37	62.90	-6	21,579	-0.03%
2020/08/18	24	56.75	26	56.96	57.20	-2	20,906	-0.01%
2020/08/17	35	57.28	24	56.95	56.50	11	20,757	0.05%
2020/08/14	314	55.79	1,139	55.49	56.60	-825	20,204	-4.08%	大買/大賣/鉅額交易
2020/08/13	869	55.44	38	54.73	55.60	831	19,182	4.33%	大買/鉅額交易
2020/08/12	79	48.66	106	48.83	50.60	-27	18,005	-0.15%	大賣/
2020/08/11	42	46.39	35	46.52	46.05	7	17,380	0.04%
2020/08/10	97	49.74	105	49.99	47.20	-8	17,219	-0.05%	大賣/
2020/08/07	79	47.21	67	46.99	47.05	12	16,564	0.07%
2020/08/06	10	46.69	14	46.57	46.55	-4	16,500	-0.02%
2020/08/05	10	46.78	5	46.89	47.30	5	16,438	0.03%
2020/08/04	16	45.34	14	45.42	45.30	2	16,386	0.01%
2020/08/03	14	46.36	7	46.37	45.85	7	16,611	0.04%
2020/07/31	46	47.18	41	46.95	47.20	5	16,589	0.03%
2020/07/30	1	46.60	1	46.85	46.25	0	16,571	0.00%
2020/07/29	5	46.58	3	46.20	46.20	2	16,763	0.01%
2020/07/28	22	46.90	20	46.94	46.00	2	16,880	0.01%
2020/07/27	61	48.44	67	48.12	47.95	-6	16,831	-0.04%
2020/07/24	89	49.05	83	49.21	48.55	6	16,843	0.04%
2020/07/23	68	52.48	54	50.92	50.90	14	16,970	0.08%
2020/07/22	53	50.84	66	50.78	52.30	-13	16,677	-0.08%
2020/07/21	32	48.44	77	48.28	48.30	-45	16,103	-0.28%
2020/07/20	77	46.68	38	46.38	46.90	39	15,716	0.25%
2020/07/17	125	46.91	107	46.62	46.45	18	15,672	0.11%	大買/大賣/
2020/07/16	41	46.52	40	46.86	47.45	1	15,488	0.01%
2020/07/15	141	46.65	169	46.26	45.20	-28	15,185	-0.18%	大買/大賣/
2020/07/14	15	45.10	15	44.96	45.00	0	14,389	0.00%
2020/07/13	45	44.33	63	44.56	45.40	-18	14,459	-0.12%
2020/07/10	96	43.79	107	43.81	42.00	-11	14,131	-0.08%	大賣/
2020/07/09	50	42.78	49	42.94	43.15	1	13,294	0.01%
2020/07/08	30	42.55	80	41.62	42.60	-50	12,977	-0.39%
2020/07/07	23	40.78	20	40.90	40.60	3	12,567	0.02%
2020/07/06	30	41.33	39	41.40	41.35	-9	12,500	-0.07%
2020/07/03	14	41.09	66	40.93	40.85	-52	12,477	-0.42%
2020/07/02	22	42.31	11	42.42	41.85	11	12,472	0.09%
2020/07/01	21	42.48	30	42.56	42.45	-9	12,266	-0.07%
2020/06/30	5	41.23	21	41.60	41.75	-16	12,036	-0.13%
2020/06/29	6	40.60	1	40.75	40.75	5	11,980	0.04%
2020/06/24	23	40.99	6	41.03	40.95	17	11,969	0.14%
2020/06/23	2	41.50	30	41.55	41.25	-28	11,948	-0.23%
2020/06/22	12	42.08	6	41.74	41.25	6	11,901	0.05%
2020/06/19	33	41.63	28	41.73	41.35	5	11,909	0.04%
2020/06/18	11	40.98	8	41.41	41.40	3	11,970	0.03%
2020/06/17	11	41.01	2	41.23	40.95	9	12,031	0.07%
2020/06/16	65	40.39	15	40.47	40.70	50	12,087	0.41%
2020/06/15	12	39.53	5	39.79	39.40	7	12,332	0.06%
2020/06/12	7	38.94	78	38.82	39.30	-71	12,463	-0.57%
2020/06/11	54	40.62	52	40.43	39.75	2	12,588	0.02%
2020/06/10	2	40.93	13	41.50	41.70	-11	12,541	-0.09%
2020/06/09	33	41.94	34	41.98	41.00	-1	12,650	-0.01%
2020/06/08	12	41.32	17	41.00	40.85	-5	12,472	-0.04%
2020/06/05	18	40.82	1	40.95	40.90	17	12,897	0.13%
2020/06/04	26	41.16	14	41.78	40.85	12	13,067	0.09%
2020/06/03	29	41.86	17	42.00	42.10	12	13,037	0.09%
2020/06/02	12	41.17	57	41.24	41.70	-45	12,930	-0.35%
2020/06/01	17	39.87	6	40.29	40.55	11	12,683	0.09%
2020/05/29	4	38.59	9	38.54	39.95	-5	12,475	-0.04%
2020/05/28	34	39.07	31	39.10	38.60	3	12,399	0.02%
2020/05/27	3	38.12	0	0.00	37.60	3	12,113	0.02%
2020/05/26	7	37.92	3	38.35	37.90	4	12,229	0.03%
2020/05/25	3	36.72	18	36.63	37.55	-15	12,468	-0.12%
2020/05/22	20	38.39	0	0.00	37.35	20	12,402	0.16%
2020/05/21	40	38.94	29	39.28	39.50	11	12,280	0.09%
2020/05/20	9	37.64	4	37.73	37.80	5	12,207	0.04%
2020/05/19	3	37.22	1	37.25	37.20	2	12,193	0.02%
2020/05/18	16	37.30	4	37.00	36.95	12	12,157	0.10%
2020/05/15	15	38.93	73	38.68	38.40	-58	12,003	-0.48%
2020/05/14	23	40.06	8	40.73	39.15	15	11,890	0.13%
2020/05/13	26	40.50	5	40.90	40.55	21	11,850	0.18%
2020/05/12	14	40.45	5	40.90	40.55	9	12,061	0.07%
2020/05/11	12	40.95	7	40.84	40.85	5	12,049	0.04%
2020/05/08	48	40.98	192	41.12	40.70	-144	11,921	-1.21%	大賣/鉅額交易
2020/05/07	147	41.80	72	41.86	41.95	75	11,597	0.65%	大買/
2020/05/06	63	41.35	34	41.53	41.50	29	11,546	0.25%
2020/05/05	43	42.53	52	42.46	42.00	-9	11,485	-0.08%
2020/05/04	96	41.13	97	41.35	41.80	-1	11,259	-0.01%
2020/04/30	79	40.81	46	41.04	40.80	33	11,025	0.30%
2020/04/29	33	40.25	7	40.05	40.30	26	10,904	0.24%
2020/04/28	23	39.87	13	40.32	39.75	10	10,784	0.09%
2020/04/27	53	38.51	13	38.60	38.65	40	10,366	0.39%
2020/04/24	29	37.18	14	37.47	37.30	15	10,092	0.15%
2020/04/23	16	36.88	1	36.65	36.60	15	9,900	0.15%
2020/04/21	6	36.93	5	36.53	35.70	1	9,526	0.01%
2020/04/20	6	36.98	2	36.73	37.50	4	9,273	0.04%
2020/04/17	3	35.70	1	35.90	35.25	2	9,003	0.02%
2020/04/16	8	35.20	23	35.42	35.10	-15	8,806	-0.17%
2020/04/15	1	34.05	3	33.43	33.75	-2	8,357	-0.02%
2020/04/14	2	32.55	9	32.54	32.60	-7	8,259	-0.08%
2020/04/13	1	32.35	2	32.45	32.10	-1	8,284	-0.01%
2020/04/10	9	32.14	7	32.13	32.15	2	8,352	0.02%
2020/04/09	4	32.06	3	32.65	31.75	1	8,484	0.01%
2020/04/08	12	32.19	21	32.24	32.50	-9	8,949	-0.10%
2020/04/07	15	32.72	15	32.80	32.80	0	8,900	0.00%
2020/04/06	1	30.75	2	30.75	31.30	-1	8,739	-0.01%
2020/04/01	1	30.25	7	30.21	30.25	-6	8,689	-0.07%
2020/03/31	2	29.85	3	30.15	30.15	-1	8,806	-0.01%
2020/03/30	1	29.30	14	28.68	29.95	-13	8,808	-0.15%
2020/03/27	3	29.55	1	30.35	29.00	2	8,801	0.02%
2020/03/26	0	0.00	32	29.46	30.10	-32	8,744	-0.37%
2020/03/25	13	29.52	4	30.14	29.55	9	8,716	0.10%
2020/03/24	3	29.55	2	29.60	29.10	1	8,576	0.01%
2020/03/23	14	28.59	5	28.15	28.55	9	8,410	0.11%
2020/03/20	11	27.97	6	28.39	28.40	5	8,459	0.06%
2020/03/19	21	26.80	18	26.24	25.85	3	8,513	0.04%
2020/03/18	21	27.98	11	28.07	27.50	10	8,237	0.12%
2020/03/16	4	30.80	5	30.68	28.75	-1	7,850	-0.01%
2020/03/13	14	29.69	8	29.28	30.20	6	7,705	0.08%
2020/03/12	26	33.41	2	32.35	32.20	24	7,463	0.32%
2020/03/11	14	35.61	3	36.38	34.50	11	7,255	0.15%
2020/03/10	7	33.57	7	33.29	35.15	0	6,764	0.00%
2020/03/09	2	32.40	3	33.08	32.45	-1	6,540	-0.02%
2020/03/05	1	34.05	0	0.00	34.10	1	6,383	0.02%
2020/03/04	0	0.00	5	32.60	32.95	-5	6,317	-0.08%
2020/03/03	2	33.40	0	0.00	33.00	2	6,295	0.03%
2020/03/02	0	0.00	3	32.50	32.55	-3	6,250	-0.05%
2020/02/27	11	34.60	9	34.10	33.00	2	6,202	0.03%
2020/02/26	11	35.14	10	34.74	34.80	1	6,050	0.02%
2020/02/25	1	32.55	2	33.18	33.60	-1	5,733	-0.02%
2020/02/24	1	32.95	0	0.00	33.00	1	5,674	0.02%
2020/02/21	0	0.00	1	34.10	33.80	-1	5,650	-0.02%
2020/02/20	1	34.60	1	34.60	34.45	0	5,563	0.00%
2020/02/14	16	35.16	10	34.85	34.95	6	5,613	0.11%
2020/02/13	20	35.42	18	35.53	35.00	2	5,576	0.04%
2020/02/10	0	0.00	2	32.70	33.20	-2	5,433	-0.04%
2020/02/07	6	33.65	3	33.63	33.05	3	5,485	0.05%
2020/02/06	1	33.85	0	0.00	34.00	1	5,502	0.02%
2020/02/04	6	33.53	0	0.00	34.00	6	5,462	0.11%
2020/02/03	1	31.50	10	31.95	32.45	-9	5,470	-0.16%
2020/01/31	2	33.83	11	33.59	34.15	-9	5,387	-0.17%
2020/01/17	0	0.00	3	40.00	39.75	-3	5,642	-0.05%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/13	0	0.00	2	39.60	39.70	-2	6,312	-0.03%
2020/01/10	3	39.37	1	39.15	39.15	2	6,470	0.03%
2020/01/09	0	0.00	4	39.78	39.40	-4	6,519	-0.06%
2020/01/08	2	39.63	11.2	39.95	39.20	-9.2	6,725	-0.14%
2020/01/07	12	39.98	0	0.00	39.65	12	6,833	0.18%
2020/01/06	9	40.04	20	40.44	39.90	-11	7,035	-0.16%
2020/01/03	14	41.98	6	41.30	41.25	8	7,078	0.11%
2020/01/02	43	43.28	25	43.29	42.75	18	7,238	0.25%
2019/12/30	0	0.00	2	41.05	41.00	-2	7,451	-0.03%
2019/12/26	12	42.48	11	42.45	42.00	1	7,832	0.01%
2019/12/25	0	0.00	8	41.70	41.70	-8	7,730	-0.10%
2019/12/24	3	41.58	1	41.50	41.65	2	7,883	0.03%
2019/12/23	4	41.43	1	41.25	41.25	3	7,908	0.04%
2019/12/20	10	41.25	4	41.30	41.15	6	7,907	0.08%
2019/12/19	1	40.20	0	0.00	40.80	1	7,920	0.01%
2019/12/18	2	40.25	2	40.33	40.20	0	7,939	0.00%
2019/12/17	23	41.38	11	41.07	40.50	12	8,126	0.15%
2019/12/16	15	40.78	30	41.09	41.00	-15	8,033	-0.19%
2019/12/11	0	0.00	1	40.20	40.00	-1	8,393	-0.01%
2019/12/09	0	0.00	1	40.30	40.30	-1	8,590	-0.01%
2019/12/06	10	40.05	10	39.90	39.95	0	8,664	0.00%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/02	3	39.22	3	39.03	39.00	0	9,258	0.00%
2019/11/29	12	40.58	10	40.10	39.65	2	9,350	0.02%
2019/11/28	3	39.92	3	39.65	39.65	0	9,492	0.00%
2019/11/27	3	40.20	2	39.90	39.90	1	9,802	0.01%
2019/11/26	0	0.00	23	40.20	39.95	-23	9,948	-0.23%
2019/11/22	5	39.84	13	39.95	39.70	-8	10,423	-0.08%
2019/11/21	1	39.95	0	0.00	40.05	1	10,597	0.01%
2019/11/20	13	40.21	0	0.00	40.15	13	10,987	0.12%
2019/11/19	23	40.71	0	0.00	40.75	23	11,840	0.19%
2019/11/15	0	0.00	5	40.70	40.95	-5	12,525	-0.04%
2019/11/12	2	40.55	2	40.98	41.05	0	13,248	0.00%
2019/11/11	1	40.95	0	0.00	40.40	1	13,830	0.01%
2019/11/08	3	41.12	1	41.45	41.55	2	14,430	0.01%
2019/11/07	2	41.10	0	0.00	41.05	2	14,941	0.01%
2019/11/06	2	42.55	0	0.00	42.00	2	15,631	0.01%
2019/11/05	15	42.56	14	42.64	42.75	1	15,919	0.01%
2019/11/04	2	41.88	0	0.00	41.75	2	16,127	0.01%
2019/11/01	2	41.23	1	41.60	41.55	1	16,260	0.01%
2019/10/31	1	41.95	2	41.70	41.70	-1	16,596	-0.01%
2019/10/30	1	42.55	1	42.55	42.55	0	17,041	0.00%
2019/10/29	0	0.00	29	41.52	41.95	-29	17,608	-0.16%
2019/10/28	1	43.40	2	43.30	43.10	-1	18,339	-0.01%
2019/10/25	12	43.45	2	43.75	43.35	10	18,774	0.05%
2019/10/24	3	43.60	3	43.92	44.10	0	18,821	0.00%
2019/10/23	11	43.71	6	43.60	43.00	5	19,290	0.03%
2019/10/22	7	44.08	14	43.89	43.70	-7	20,332	-0.03%
2019/10/21	1	43.00	5	43.17	43.15	-4	20,961	-0.02%
2019/10/18	3	43.52	24	43.48	43.30	-21	21,070	-0.10%
2019/10/17	5	43.11	84	43.03	43.05	-79	21,110	-0.37%
2019/10/16	99	43.28	26	42.81	42.75	73	21,209	0.34%
2019/10/15	5	43.16	1	43.55	42.65	4	21,148	0.02%
2019/10/14	13	43.83	85	43.02	42.90	-72	21,185	-0.34%
2019/10/09	2	42.38	21	42.53	42.65	-19	21,276	-0.09%
2019/10/08	81	42.89	5	42.40	42.40	76	21,402	0.36%
2019/10/07	40	43.60	40	43.56	42.45	0	21,383	0.00%
2019/10/04	10	41.70	11	41.91	41.85	-1	20,979	0.00%
2019/10/03	14	41.41	14	41.35	41.90	0	21,015	0.00%
2019/10/02	17	40.32	14	40.75	41.10	3	21,005	0.01%
2019/09/27	8	37.93	2	38.03	38.00	6	21,298	0.03%
2019/09/26	1	39.40	0	0.00	39.40	1	21,422	0.00%
2019/09/24	1	41.65	1	42.00	41.10	0	22,596	0.00%
2019/09/23	1	41.60	3	41.68	41.45	-2	22,695	-0.01%
2019/09/20	20	41.55	17	41.82	41.45	3	22,956	0.01%
2019/09/19	3	40.90	4	40.84	40.80	-1	23,402	0.00%
2019/09/18	4	41.09	3	41.10	40.85	1	23,695	0.00%
2019/09/17	27	40.79	17	41.34	40.70	10	23,761	0.04%
2019/09/11	5	42.70	1	41.70	42.45	4	25,611	0.02%
2019/09/10	0	0.00	2	42.10	42.00	-2	25,918	-0.01%
2019/09/06	4	43.25	0	0.00	43.25	4	25,997	0.02%
2019/09/05	27	42.49	5	42.44	42.30	22	25,903	0.08%
2019/09/04	8	41.78	0	0.00	42.15	8	25,949	0.03%
2019/09/03	2	42.15	4	41.68	41.30	-2	26,333	-0.01%
2019/09/02	11	42.20	2	41.75	42.45	9	26,674	0.03%
2019/08/30	8	42.35	9	41.87	42.20	-1	26,552	0.00%
2019/08/29	31	43.19	30	43.09	43.05	1	26,357	0.00%
2019/08/28	13	43.03	86	43.83	42.90	-73	26,289	-0.28%
2019/08/27	23	45.07	23	44.28	43.70	0	26,151	0.00%
2019/08/26	13	43.98	3	43.92	44.00	10	26,124	0.04%
2019/08/23	59	45.28	54	45.09	44.90	5	26,066	0.02%
2019/08/22	78	45.81	78	45.72	44.85	0	25,859	0.00%
2019/08/21	6	43.58	38	43.73	44.55	-32	25,391	-0.13%
2019/08/20	22	43.47	18	43.98	42.80	4	25,310	0.02%
2019/08/19	38	43.81	9	43.63	43.55	29	25,354	0.11%
2019/08/16	17	43.73	20	43.81	43.45	-3	25,543	-0.01%
2019/08/15	35	42.85	19	43.08	42.90	16	25,530	0.06%
2019/08/14	16	44.33	27	44.03	43.75	-11	25,824	-0.04%
2019/08/13	45	43.53	53	43.45	43.70	-8	25,797	-0.03%
2019/08/12	61	43.33	14	42.77	42.40	47	25,834	0.18%
2019/08/08	56	41.49	49	41.60	42.30	7	25,657	0.03%
2019/08/07	22	39.63	17	39.54	39.20	5	25,226	0.02%
2019/08/06	5	38.59	4	38.21	39.05	1	25,345	0.00%
2019/08/05	9	38.68	78	39.09	38.90	-69	25,307	-0.27%
2019/08/02	21	39.48	10	39.46	39.10	11	25,515	0.04%
2019/08/01	94	41.08	9	40.64	40.80	85	25,667	0.33%
2019/07/31	7	40.34	7	40.68	40.60	0	25,540	0.00%
2019/07/30	26	42.89	33	42.10	40.95	-7	25,754	-0.03%
2019/07/29	20	46.40	12	45.99	45.45	8	25,319	0.03%
2019/07/26	33	45.90	14	45.46	45.30	19	25,442	0.07%
2019/07/25	21	45.99	10	46.29	45.70	11	25,583	0.04%
2019/07/24	51	45.17	77	45.92	46.90	-26	25,527	-0.10%
2019/07/23	68	44.19	69	44.44	43.20	-1	24,542	0.00%
2019/07/22	5	41.15	19	40.83	41.40	-14	23,868	-0.06%
2019/07/19	33	40.95	31	40.65	40.25	2	23,885	0.01%
2019/07/18	21	40.17	9	40.18	39.85	12	23,960	0.05%
2019/07/17	25	40.95	29	40.54	40.80	-4	24,172	-0.02%
2019/07/16	7	41.85	6	41.91	41.05	1	24,273	0.00%
2019/07/15	36	41.65	31	41.67	41.90	5	25,003	0.02%
2019/07/12	5	41.90	10	41.78	41.00	-5	25,090	-0.02%
2019/07/11	2	41.13	12	41.27	41.45	-10	25,498	-0.04%
2019/07/10	2	40.60	21	40.63	40.80	-19	25,661	-0.07%
2019/07/09	11	39.95	0	0.00	39.90	11	26,240	0.04%
2019/07/08	0	0.00	1	40.05	40.20	-1	26,796	0.00%
2019/07/05	35	41.02	18	40.96	40.55	17	26,878	0.06%
2019/07/04	2	41.55	9	40.93	41.15	-7	26,671	-0.03%
2019/07/03	15	41.39	9	41.41	41.00	6	26,902	0.02%
2019/07/02	17	42.68	30	42.68	42.80	-13	26,904	-0.05%
2019/07/01	19	41.19	33	41.63	42.25	-14	26,499	-0.05%
2019/06/28	18	38.87	0	0.00	38.45	18	26,440	0.07%
2019/06/27	26	38.81	19	38.89	38.50	7	26,382	0.03%
2019/06/26	42	38.09	52	37.74	38.95	-10	26,184	-0.04%
2019/06/25	11	39.10	4	38.41	38.10	7	25,692	0.03%
2019/06/24	9	38.13	7	38.66	38.90	2	25,466	0.01%
2019/06/21	6	39.13	21	39.16	38.00	-15	25,449	-0.06%
2019/06/20	15	38.35	22	38.55	39.00	-7	25,223	-0.03%
2019/06/19	81	37.83	99	37.85	37.90	-18	25,180	-0.07%
2019/06/18	26	36.29	22	36.16	35.35	4	24,982	0.02%
2019/06/17	11	35.06	15	35.46	35.60	-4	24,647	-0.02%
2019/06/14	6	36.20	2	35.63	35.10	4	24,735	0.02%
2019/06/13	19	35.67	20	35.81	35.95	-1	24,689	0.00%
2019/06/12	12	35.45	15	35.79	35.55	-3	24,771	-0.01%
2019/06/11	45	36.34	23	36.46	36.15	22	24,897	0.09%
2019/06/10	30	35.22	40	35.43	35.90	-10	24,438	-0.04%
2019/06/06	4	32.34	9	32.63	32.80	-5	24,129	-0.02%
2019/06/05	13	33.10	2	32.80	32.30	11	24,125	0.05%
2019/06/04	12	32.49	10	32.97	32.45	2	24,182	0.01%
2019/06/03	14	32.73	6	32.96	32.70	8	24,303	0.03%
2019/05/31	14	33.58	15	33.35	33.60	-1	24,420	0.00%
2019/05/30	15	32.65	12.8	32.73	32.55	2.2	24,453	0.01%
2019/05/29	10	31.79	18	31.85	32.30	-8	24,765	-0.03%
2019/05/28	9	33.03	6	33.22	32.60	3	25,141	0.01%
2019/05/27	8	32.06	13	31.89	32.50	-5	25,170	-0.02%
2019/05/24	10	33.36	10	33.57	32.20	0	25,386	0.00%
2019/05/23	11	32.13	17	32.60	32.95	-6	25,066	-0.02%
2019/05/22	37	34.67	33	34.70	34.25	4	24,779	0.02%
2019/05/21	22	35.23	19	35.11	35.60	3	24,518	0.01%
2019/05/20	50	35.35	44	35.32	34.35	6	24,024	0.02%
2019/05/17	32	38.19	27	37.36	36.00	5	23,691	0.02%
2019/05/16	18	40.98	5	41.90	39.70	13	23,149	0.06%
2019/05/15	4	42.21	14	42.58	41.95	-10	22,880	-0.04%
2019/05/14	37	40.33	33	41.12	42.50	4	22,821	0.02%
2019/05/13	10	40.72	3	40.77	40.10	7	22,711	0.03%
2019/05/10	7	40.41	13	40.70	40.80	-6	22,735	-0.03%
2019/05/09	10	41.62	13	41.60	40.00	-3	22,433	-0.01%
2019/05/08	22	42.87	14	42.85	42.65	8	21,888	0.04%
2019/05/07	46	44.78	39	45.30	42.85	7	21,520	0.03%
2019/05/06	28	43.85	23	43.50	44.40	5	20,771	0.02%
2019/05/03	33	44.30	29	44.39	44.05	4	20,311	0.02%
2019/05/02	9	42.47	25.5	42.84	42.85	-16.5	19,694	-0.08%
2019/04/30	28	41.76	21	41.24	42.80	7	19,425	0.04%
2019/04/29	31	39.75	25	39.38	40.00	6	18,879	0.03%
2019/04/26	17	39.91	41	39.92	39.80	-24	18,621	-0.13%
2019/04/25	2	40.50	11	40.20	41.20	-9	18,384	-0.05%
2019/04/24	15	40.99	13	40.98	40.70	2	18,213	0.01%
2019/04/23	4	40.21	7	41.54	40.30	-3	17,968	-0.02%
2019/04/22	11	41.80	31	41.67	41.75	-20	17,814	-0.11%
2019/04/19	78	43.69	67	44.14	42.00	11	17,647	0.06%
2019/04/18	30	42.83	20	43.35	42.80	10	16,714	0.06%
2019/04/17	16	43.46	27	43.63	43.25	-11	16,338	-0.07%
2019/04/16	18	41.36	7	41.06	41.50	11	15,775	0.07%
2019/04/15	26	41.78	11	41.80	42.90	15	15,316	0.10%
2019/04/12	61	39.28	63	39.31	39.15	-2	14,558	-0.01%
2019/04/11	2	37.20	14	37.21	37.00	-12	13,796	-0.09%
2019/04/10	13	35.95	11	36.00	35.80	2	13,578	0.01%
2019/04/09	18.5	38.18	12	38.21	36.00	6.5	13,459	0.05%
2019/04/08	35	37.13	30	37.30	36.70	5	13,052	0.04%
2019/04/03	2	36.25	1	36.15	35.70	1	12,792	0.01%
2019/04/02	21	36.67	18	36.71	35.50	3	12,819	0.02%
2019/03/28	0	0.00	4	33.71	34.55	-4	12,263	-0.03%
2019/03/27	2	35.13	9	35.06	34.65	-7	12,117	-0.06%
2019/03/26	7	35.34	16	35.16	34.40	-9	12,030	-0.07%
2019/03/25	13	35.38	5	35.54	35.20	8	11,929	0.07%
2019/03/22	8	36.61	8	36.05	35.20	0	11,773	0.00%
2019/03/21	31	34.83	45	35.00	36.45	-14	11,187	-0.13%
2019/03/20	4	33.30	1	32.95	33.15	3	10,221	0.03%
2019/03/19	11	33.31	9	33.26	32.60	2	10,131	0.02%
2019/03/18	9	32.36	0	0.00	32.80	9	9,959	0.09%
2019/03/15	6	32.44	4	32.60	32.00	2	9,958	0.02%
2019/03/14	6	33.62	14	33.66	33.35	-8	9,769	-0.08%
2019/03/12	1	32.25	11	33.18	32.35	-10	9,430	-0.11%
2019/03/11	0	0.00	13	32.50	32.75	-13	9,247	-0.14%
2019/03/08	10	32.41	7	32.21	32.40	3	9,305	0.03%
2019/03/07	4	32.43	3	31.70	31.70	1	9,212	0.01%
2019/03/06	0	0.00	1	32.90	32.55	-1	9,038	-0.01%
2019/03/05	2	32.83	7	33.87	32.50	-5	8,940	-0.06%
2019/03/04	5	34.39	4	34.43	34.60	1	8,668	0.01%
2019/02/27	21	33.59	31	33.38	33.65	-10	8,208	-0.12%
2019/02/26	61	33.01	16	32.63	32.65	45	7,623	0.59%
2019/02/25	46	31.81	56	31.54	32.60	-10	7,160	-0.14%
2019/02/22	0	0.00	5	29.95	29.65	-5	6,641	-0.08%
2019/02/21	0	0.00	8	29.29	29.50	-8	6,597	-0.12%
2019/02/20	6	30.06	20	30.05	29.85	-14	6,526	-0.21%
2019/02/19	9	29.96	7	29.91	30.10	2	6,514	0.03%
2019/02/18	11	30.01	33	29.92	30.35	-22	6,402	-0.34%
2019/02/15	5	29.00	13	28.93	28.95	-8	6,161	-0.13%
2019/02/14	13	28.99	14	28.91	28.70	-1	6,005	-0.02%
2019/02/13	20	28.83	22	28.62	29.10	-2	5,835	-0.03%
2019/02/12	8	27.75	20	27.64	27.70	-12	5,516	-0.22%
2019/02/11	13	26.84	1	26.90	26.95	12	5,120	0.23%
2019/01/29	1	24.80	0	0.00	24.95	1	4,714	0.02%
2019/01/28	0	0.00	1	24.75	24.80	-1	4,675	-0.02%
2019/01/23	5	25.10	0	0.00	25.35	5	4,549	0.11%
2019/01/15	0	0.00	1	25.50	25.70	-1	4,331	-0.02%
2019/01/14	4	26.90	7	26.71	26.20	-3	4,274	-0.07%
2019/01/11	0	0.00	2	25.95	26.40	-2	4,041	-0.05%
2019/01/09	0	0.00	10	25.30	25.60	-10	3,900	-0.26%
2019/01/07	4	24.65	0	0.00	25.10	4	3,713	0.11%
2019/01/04	10	24.20	0	0.00	24.20	10	3,713	0.27%
2019/01/03	0	0.00	1	24.90	24.95	-1	3,699	-0.03%
2019/01/02	1	25.30	1	25.65	25.65	0	3,744	0.00%
2018/12/28	2	25.00	5	25.00	25.25	-3	3,649	-0.08%
2018/12/27	10	25.35	4	25.25	24.75	6	3,635	0.17%
2018/12/26	4	25.43	5	25.12	24.65	-1	3,569	-0.03%
2018/12/25	2	25.78	14	25.93	25.50	-12	3,481	-0.34%
2018/12/24	11	26.08	22	26.25	26.30	-11	3,306	-0.33%
2018/12/22	0	0.00	5	24.67	25.15	-5	3,061	-0.16%
2018/12/21	0	0.00	1	24.15	24.10	-1	3,010	-0.03%
2018/12/19	2	24.90	2	24.25	24.25	0	3,053	0.00%
2018/12/17	5	24.96	4	25.13	24.75	1	2,934	0.03%
2018/12/12	3	24.40	10	24.25	24.25	-7	2,699	-0.26%
2018/12/11	4	24.15	12	24.11	24.10	-8	2,677	-0.30%
2018/12/10	38	24.55	0	0.00	24.55	38	2,628	1.45%
2018/12/07	7	23.93	3	24.30	24.40	4	2,518	0.16%
2018/12/05	0	0.00	3	23.87	24.50	-3	2,391	-0.13%
2018/12/04	11	24.56	2	24.25	24.35	9	2,368	0.38%
2018/12/03	25	25.08	1	25.20	24.90	24	2,341	1.02%
2018/11/30	5	23.20	0	0.00	23.25	5	2,190	0.23%
2018/11/29	1	22.80	1	22.70	22.65	0	2,087	0.00%
2018/11/28	5	22.45	4	22.70	22.50	1	2,059	0.05%
2018/11/27	0	0.00	10	21.90	22.05	-10	2,185	-0.46%
2018/11/26	10	21.60	10	21.55	21.50	0	2,336	0.00%
2018/11/22	2	21.95	2	21.65	21.60	0	2,481	0.00%
2018/11/21	1	21.80	1	22.05	21.85	0	2,486	0.00%
2018/11/20	2	22.20	2	22.00	22.00	0	2,474	0.00%
2018/11/19	7	22.14	1	22.85	22.80	6	2,428	0.25%
2018/11/16	1	22.15	0	0.00	21.90	1	2,370	0.04%
2018/11/15	1	20.85	0	0.00	20.90	1	2,274	0.04%
2018/11/09	0	0.00	3	21.25	21.20	-3	2,321	-0.13%
2018/11/06	5	21.00	0	0.00	21.00	5	2,426	0.21%
2018/11/02	5	21.70	0	0.00	21.40	5	2,549	0.20%
2018/11/01	10	21.40	0	0.00	21.55	10	2,552	0.39%
2018/10/26	1	20.25	0	0.00	20.25	1	2,516	0.04%
2018/10/24	0	0.00	1	21.30	21.05	-1	2,603	-0.04%
2018/10/16	1	22.10	3	22.42	22.15	-2	2,697	-0.07%
2018/10/15	1.8	22.40	1	22.00	22.00	0.8	2,695	0.03%
2018/10/12	5	22.31	4	22.38	22.45	1	2,691	0.04%
2018/10/11	1	23.00	0	0.00	22.95	1	2,724	0.04%
2018/10/09	1	25.40	3	25.13	25.45	-2	2,708	-0.07%
2018/10/08	0	0.00	1	26.00	26.15	-1	2,631	-0.04%
2018/10/05	6	26.54	10	26.36	26.50	-4	2,617	-0.15%
2018/10/02	1	28.00	0	0.00	27.95	1	2,632	0.04%
2018/10/01	0	0.00	22	27.93	28.05	-22	2,591	-0.85%
2018/09/27	0	0.00	8	27.06	26.75	-8	2,543	-0.31%
2018/09/26	9	27.95	0	0.00	27.95	9	2,481	0.36%
2018/09/25	1	27.85	0	0.00	27.90	1	2,447	0.04%
2018/09/20	7	27.94	10	27.75	27.75	-3	2,410	-0.12%
2018/09/13	4	28.10	0	0.00	28.20	4	2,454	0.16%
2018/09/07	1	28.10	0	0.00	27.70	1	2,691	0.04%
2018/09/04	1	28.55	0	0.00	28.85	1	2,835	0.04%
2018/09/03	2	29.50	2	28.75	28.60	0	2,875	0.00%
2018/08/29	2	28.43	1	28.70	28.40	1	2,701	0.04%
2018/08/21	0	0.00	2	27.00	27.05	-2	3,187	-0.06%
2018/08/20	3	26.90	0	0.00	26.90	3	3,207	0.09%
2018/08/17	2	27.55	0	0.00	27.45	2	3,245	0.06%
2018/08/16	2	26.65	0	0.00	27.10	2	3,218	0.06%
2018/08/14	2	27.60	0	0.00	27.55	2	3,246	0.06%
2018/08/13	6	27.88	2	27.40	27.70	4	3,268	0.12%
2018/08/10	0	0.00	4	29.05	29.15	-4	3,206	-0.12%
2018/08/08	0	0.00	3	29.15	29.15	-3	3,105	-0.10%
2018/08/03	0	0.00	4	28.66	28.70	-4	3,124	-0.13%
2018/08/02	0	0.00	5	28.91	28.55	-5	3,210	-0.16%
2018/08/01	4	29.60	12	29.34	29.30	-8	3,200	-0.25%
2018/07/31	0	0.00	2	28.65	28.90	-2	3,125	-0.06%
2018/07/30	1	28.30	0	0.00	28.50	1	3,174	0.03%
2018/07/27	11	29.03	0	0.00	29.00	11	3,150	0.35%
2018/07/20	10	27.85	0	0.00	27.60	10	3,053	0.33%
2018/07/10	2	27.70	0	0.00	27.70	2	3,014	0.07%
2018/07/09	2	27.25	10	27.32	27.55	-8	2,969	-0.27%
2018/07/02	3	28.65	0	0.00	28.40	3	2,960	0.10%
2018/06/26	1	28.80	0	0.00	29.00	1	3,000	0.03%
2018/06/12	3	31.45	3	31.60	31.35	0	2,876	0.00%
2018/06/11	0	0.00	1	31.20	31.20	-1	2,812	-0.04%
2018/06/08	5	32.25	5	31.64	31.65	0	2,811	0.00%
2018/06/06	1	31.65	1	31.40	31.40	0	2,640	0.00%
2018/06/05	2	31.23	0	0.00	31.20	2	2,628	0.08%
2018/06/04	8	31.98	4	31.80	31.65	4	2,549	0.16%
2018/06/01	3	30.45	4	30.15	30.30	-1	2,257	-0.04%
2018/05/23	2	28.78	0	0.00	28.85	2	2,352	0.09%
2018/05/22	4	29.04	0	0.00	29.25	4	2,352	0.17%
2018/05/21	0	0.00	4	28.75	29.15	-4	2,324	-0.17%
2018/05/18	0	0.00	20	28.25	28.30	-20	2,300	-0.87%
2018/04/24	1	26.40	0	0.00	26.25	1	2,944	0.03%
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/17	1	27.80	0	0.00	27.70	1	3,112	0.03%
2018/04/10	2	28.95	0	0.00	28.90	2	3,501	0.06%
2018/04/02	0	0.00	1	29.60	29.30	-1	4,074	-0.02%
2018/03/30	21	30.59	28	30.31	29.90	-7	4,279	-0.16%
2018/03/27	0	0.00	15	29.45	29.45	-15	4,517	-0.33%
2018/03/23	1	29.05	0	0.00	29.00	1	4,671	0.02%
2018/03/19	2	30.30	0	0.00	30.35	2	5,214	0.04%
2018/03/16	6	30.50	10	30.50	30.25	-4	5,265	-0.08%
2018/03/15	2	30.55	0	0.00	30.80	2	5,355	0.04%
2018/03/05	2	29.70	0	0.00	29.50	2	7,613	0.03%
2018/02/26	1	29.20	0	0.00	29.25	1	10,582	0.01%
2018/02/12	5	27.00	0	0.00	26.90	5	11,121	0.04%
2018/01/31	0	0.00	17	30.24	30.95	-17	11,212	-0.15%
2018/01/29	0	0.00	2	30.85	30.90	-2	11,289	-0.02%
2018/01/26	5	31.98	3	31.87	31.60	2	11,299	0.02%
2018/01/25	0	0.00	1	31.30	31.00	-1	11,107	-0.01%
2018/01/22	1	30.40	0	0.00	30.25	1	11,088	0.01%
2018/01/12	0	0.00	5	30.80	30.65	-5	11,600	-0.04%
2018/01/05	0	0.00	1	32.30	32.30	-1	11,729	-0.01%
2018/01/04	10	32.05	2	32.20	32.20	8	11,692	0.07%
2018/01/03	23	33.08	1	33.35	32.55	22	11,661	0.19%
2018/01/02	0	0.00	1	33.20	33.50	-1	11,490	-0.01%