奇鋐 (3017)-第一金-中壢券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股
1332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-中壢券商分點個股進出

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-中壢券商分點個股進出
第一金-中壢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
2024/04/30	3	653.33	48.4	651.57	654.00	-45.4	17,183	-0.26%
2024/04/29	42.3	640.02	28	640.29	626.00	14.3	17,187	0.08%
2024/04/26	23	654.00	52	651.67	642.00	-29	17,374	-0.17%
2024/04/25	43	634.83	11.3	634.28	620.00	31.8	17,079	0.19%
2024/04/24	25	620.57	26.2	626.35	634.00	-1.1	16,953	-0.01%
2024/04/23	5	584.40	2.1	580.05	577.00	2.9	17,056	0.02%
2024/04/22	11.3	593.63	64.2	580.81	567.00	-52.9	16,992	-0.31%
2024/04/19	63	638.28	10.1	639.10	630.00	52.9	16,950	0.31%
2024/04/18	4.1	659.58	4.1	661.91	680.00	0	16,936	0.00%
2024/04/17	4	631.23	5	632.80	638.00	-1	16,835	-0.01%
2024/04/16	2	596.00	3	603.33	606.00	-1	16,828	-0.01%
2024/04/15	1	629.82	1.4	632.28	616.00	-0.3	16,832	0.00%
2024/04/12	3.4	623.78	8.1	620.23	628.00	-4.7	16,897	-0.03%
2024/04/11	1.4	584.78	4	582.01	584.00	-2.6	16,653	-0.02%
2024/04/10	4	574.04	4	572.50	555.00	0	16,608	0.00%
2024/04/09	7.1	573.72	17.1	581.75	577.00	-10	16,586	-0.06%
2024/04/08	10	577.67	7.1	571.08	570.00	2.9	16,528	0.02%
2024/04/03	8	549.75	10	554.70	546.00	-2	16,589	-0.01%
2024/04/02	35.1	537.83	4	537.25	533.00	31.1	16,497	0.19%
2024/04/01	1	555.00	4	565.25	554.00	-3	16,476	-0.02%
2024/03/29	3	545.67	9	549.11	546.00	-6	16,382	-0.04%
2024/03/28	11	530.54	9	529.67	542.00	2	16,272	0.01%
2024/03/27	0.1	539.30	1.1	541.00	534.00	-1	16,176	-0.01%
2024/03/26	7.1	554.66	4	556.75	541.00	3.1	16,093	0.02%
2024/03/25	2	586.50	3	583.67	583.00	-1	15,929	-0.01%
2024/03/22	6	590.00	5.1	586.10	589.00	0.9	15,868	0.01%
2024/03/21	2.2	583.30	4	582.25	585.00	-1.8	15,767	-0.01%
2024/03/20	6	578.81	5	567.80	567.00	1	15,677	0.01%
2024/03/19	15.2	606.24	8	594.50	569.00	7.2	15,465	0.05%
2024/03/18	6	620.98	6.1	619.18	623.00	-0.1	15,226	0.00%
2024/03/15	21.1	560.69	25.2	574.93	599.00	-4.1	15,013	-0.03%
2024/03/14	7.3	561.57	1	557.00	556.00	6.3	14,674	0.04%
2024/03/13	13.1	643.23	11	639.60	617.00	2.1	14,414	0.01%
2024/03/12	8	614.80	8.1	623.32	643.00	0	13,964	0.00%
2024/03/11	29.2	593.94	18	601.89	585.00	11.2	13,651	0.08%
2024/03/08	13.1	588.59	26	581.42	574.00	-12.9	13,426	-0.10%
2024/03/07	10.1	596.74	11.1	602.68	599.00	-1	13,269	-0.01%
2024/03/06	4.1	601.12	4.1	610.98	630.00	0	12,946	0.00%
2024/03/05	26	579.54	27	576.48	585.00	-1	12,713	-0.01%
2024/03/04	10	554.80	9.1	557.74	554.00	0.9	12,560	0.01%
2024/03/01	7.1	538.45	6	549.33	539.00	1.1	12,472	0.01%
2024/02/29	6.1	522.62	4.2	523.98	532.00	2	12,399	0.02%
2024/02/27	2	502.00	2	498.50	508.00	0	12,167	0.00%
2024/02/26	4	490.53	4	498.75	500.00	0	12,143	0.00%
2024/02/23	2.1	503.38	34	500.82	498.50	-31.9	12,107	-0.26%
2024/02/22	2	515.50	22.3	526.70	520.00	-20.3	12,045	-0.17%
2024/02/21	5	487.90	6	492.25	495.00	-1	12,019	-0.01%
2024/02/20	6	472.68	6	481.92	483.00	0	11,975	0.00%
2024/02/19	41.3	498.77	3	494.00	486.00	38.3	11,954	0.32%
2024/02/16	2	512.44	12.1	535.12	510.00	-10.1	12,023	-0.08%
2024/02/15	14	527.14	4	524.50	534.00	10	12,017	0.08%
2024/02/05	7	489.49	8	485.19	485.50	-1	11,947	-0.01%
2024/02/02	14	475.11	33	480.20	478.00	-19	11,799	-0.16%
2024/02/01	30	452.85	7.1	449.61	457.50	22.9	11,601	0.20%
2024/01/31	23	422.28	8	424.00	425.50	15	11,272	0.13%
2024/01/30	4	421.10	20.1	417.41	429.50	-16.1	11,110	-0.15%
2024/01/29	15	387.33	15	390.50	390.50	0	10,854	0.00%
2024/01/26	11	383.09	11.1	385.25	386.00	-0.1	10,868	0.00%
2024/01/25	7.1	389.89	20.2	389.69	389.50	-13.1	10,898	-0.12%
2024/01/24	17	382.32	18.1	385.14	387.50	-1.1	10,774	-0.01%
2024/01/23	16	382.84	16.3	383.35	386.50	-0.3	10,805	0.00%
2024/01/22	3.1	365.47	4.3	371.73	380.50	-1.2	10,603	-0.01%
2024/01/19	2	343.25	4.5	342.03	346.00	-2.5	10,366	-0.02%
2024/01/18	8.1	336.07	3.4	346.81	334.50	4.7	10,347	0.05%
2024/01/17	8	348.00	8	350.38	343.50	0	10,285	0.00%
2024/01/16	3	341.66	7.8	341.96	343.00	-4.7	10,244	-0.05%
2024/01/15	12.4	339.65	2	342.25	334.00	10.4	10,224	0.10%
2024/01/12	15	350.80	16.3	353.55	350.00	-1.3	10,164	-0.01%
2024/01/11	19	345.79	19.2	335.63	346.50	-0.2	9,909	0.00%
2024/01/10	4	326.88	5	323.00	329.00	-1	9,844	-0.01%
2024/01/09	3	312.50	7	313.79	315.00	-4	9,708	-0.04%
2024/01/08	10.4	307.81	1	301.50	301.50	9.4	9,633	0.10%
2024/01/05	0	0.00	3	322.00	323.50	-3	9,475	-0.03%
2024/01/04	3	316.50	0	0.00	319.00	3	9,564	0.03%
2024/01/03	3	325.50	2.1	332.90	329.00	0.9	9,628	0.01%
2024/01/02	0	0.00	4.1	335.04	329.50	-4.1	9,615	-0.04%
2023/12/29	2	328.02	18	330.56	336.50	-16	9,631	-0.17%
2023/12/28	4	321.13	8.2	327.57	318.00	-4.2	9,477	-0.04%
2023/12/27	11	325.05	14.1	323.97	324.50	-3.1	9,478	-0.03%
2023/12/25	0	0.00	4	310.88	309.50	-4	9,822	-0.04%
2023/12/22	0	0.00	1	307.50	307.00	-1	9,954	-0.01%
2023/12/21	7	295.93	6	301.25	301.50	1	10,189	0.01%
2023/12/20	1	298.51	0	0.00	299.50	1	10,278	0.01%
2023/12/19	0	300.00	0	0.00	302.50	0	10,483	0.00%
2023/12/18	0	301.92	0	0.00	299.50	0	10,603	0.00%
2023/12/15	5	301.30	2	299.00	298.00	3	10,803	0.03%
2023/12/14	8	307.19	8	307.13	306.00	0	10,986	0.00%
2023/12/13	1	304.00	1	300.50	300.50	0	11,067	0.00%
2023/12/12	2	307.25	1	306.50	306.50	1	11,063	0.01%
2023/12/11	1	305.50	2	310.25	308.00	-1	11,153	-0.01%
2023/12/08	5	304.50	0	0.00	304.50	5	11,191	0.04%
2023/12/07	2	302.50	6	303.75	301.50	-4	11,204	-0.04%
2023/12/06	8	297.13	11	297.32	296.50	-3	11,269	-0.03%
2023/12/05	4	284.13	3	284.33	286.00	1	11,267	0.01%
2023/12/04	15	291.97	11	290.36	290.50	4	11,225	0.04%
2023/12/01	10.1	302.85	4	303.25	302.50	6.1	11,216	0.05%
2023/11/30	4	300.50	5	304.10	308.00	-1	11,223	-0.01%
2023/11/29	4	303.38	4	305.38	301.00	0	11,179	0.00%
2023/11/28	3	300.67	3	299.33	300.50	0	11,199	0.00%
2023/11/27	9.1	302.64	6	299.00	298.00	3.1	11,295	0.03%
2023/11/24	1	324.00	0	0.00	322.50	1	11,225	0.01%
2023/11/22	0.1	326.00	0	0.00	327.00	0.1	11,240	0.00%
2023/11/21	11.1	332.57	10	327.00	327.00	1.1	11,394	0.01%
2023/11/20	3	320.67	2.1	325.63	329.50	1	11,601	0.01%
2023/11/17	8	317.00	9	318.72	318.00	-1	11,533	-0.01%
2023/11/16	5	314.00	5	316.00	316.00	0	11,591	0.00%
2023/11/15	31.1	324.29	14	327.21	313.50	17.1	11,587	0.15%
2023/11/14	22	322.82	20	326.15	325.00	2	11,556	0.02%
2023/11/13	1	312.00	0	0.00	318.50	1	11,586	0.01%
2023/11/10	5	318.00	5	314.50	314.50	0	11,647	0.00%
2023/11/08	2	315.00	1	320.00	313.00	1	11,836	0.01%
2023/11/07	1	310.00	1	311.00	311.00	0	11,949	0.00%
2023/11/06	0	0.00	14.1	311.19	315.00	-14.1	12,182	-0.12%
2023/11/03	1	297.50	1	301.50	297.00	0	12,505	0.00%
2023/11/02	0	0.00	22	298.66	299.50	-22	12,747	-0.17%
2023/11/01	1	284.02	9	282.28	285.50	-8	13,055	-0.06%
2023/10/31	17	289.62	0	0.00	283.50	17	13,293	0.13%
2023/10/30	2	301.75	1	298.50	298.50	1	13,521	0.01%
2023/10/27	14	297.40	2	296.00	296.50	12	13,680	0.09%
2023/10/26	2	304.75	14	305.00	301.50	-12	13,925	-0.09%
2023/10/25	18	316.19	2	312.50	313.00	16	14,064	0.11%
2023/10/24	19	314.47	22	312.84	318.00	-3	14,224	-0.02%
2023/10/23	19	303.87	1	302.00	297.00	18	14,195	0.13%
2023/10/20	2	294.25	9	301.39	308.50	-7	14,432	-0.05%
2023/10/19	9	295.83	5	293.60	299.00	4	14,621	0.03%
2023/10/18	7.1	301.06	4	294.25	294.00	3.1	14,918	0.02%
2023/10/17	3	325.00	4.1	322.83	319.50	-1.1	15,011	-0.01%
2023/10/16	7	326.86	6	333.67	325.50	1	15,049	0.01%
2023/10/13	5	338.50	5	337.40	337.00	0	15,194	0.00%
2023/10/12	1	342.00	1	348.00	342.00	0	15,286	0.00%
2023/10/11	2	353.25	2	340.00	336.50	0	15,413	0.00%
2023/10/06	2	349.00	2	348.75	348.50	0	15,690	0.00%
2023/10/05	2	347.25	2	350.00	344.00	0	15,923	0.00%
2023/10/04	4	341.25	4	339.25	345.00	0	15,976	0.00%
2023/10/03	4	344.50	3	345.67	340.00	1	15,965	0.01%
2023/10/02	7.2	345.85	6	344.42	342.50	1.2	16,091	0.01%
2023/09/28	2	326.25	5.3	332.45	341.00	-3.3	16,017	-0.02%
2023/09/27	3.1	315.25	10	318.70	321.00	-7	15,898	-0.04%
2023/09/26	0	0.00	9	306.83	313.50	-9	15,995	-0.06%
2023/09/25	9	298.72	2	301.50	297.00	7	16,091	0.04%
2023/09/22	8	293.19	8	295.00	297.50	0	16,369	0.00%
2023/09/21	2.1	273.00	2	279.50	280.00	0.1	16,169	0.00%
2023/09/20	7	281.07	6	282.17	281.00	1	16,119	0.01%
2023/09/19	1.1	279.55	2	286.00	278.00	-0.9	16,033	-0.01%
2023/09/18	7.1	302.58	1	293.80	293.50	6.1	15,942	0.04%
2023/09/15	0	0.00	1	318.00	320.00	-1	15,953	-0.01%
2023/09/14	9	317.89	6	314.33	318.00	3	16,122	0.02%
2023/09/13	6	302.33	2	303.00	304.00	4	16,333	0.02%
2023/09/12	0	0.00	0.2	313.00	306.00	-0.2	16,622	0.00%
2023/09/11	8.1	321.36	4	321.25	311.50	4.1	16,910	0.02%
2023/09/08	3	344.67	4	339.63	337.00	-1	16,934	-0.01%
2023/09/07	0	335.00	0	0.00	342.00	0	17,183	0.00%
2023/09/06	8	343.25	11	342.86	343.50	-3	17,207	-0.02%
2023/09/05	1	330.00	0	0.00	330.50	1	17,309	0.01%
2023/09/04	0	0.00	1	328.00	328.50	-1	17,401	-0.01%
2023/09/01	1	328.51	3	333.00	329.00	-2	17,523	-0.01%
2023/08/31	11	324.00	10	329.70	334.50	1	17,651	0.01%
2023/08/30	4	345.25	4	345.00	335.50	0	17,734	0.00%
2023/08/29	7	341.64	2	336.25	335.00	5	17,933	0.03%
2023/08/28	6	344.50	9	339.74	338.50	-3	18,015	-0.02%
2023/08/25	21	361.14	16.6	354.17	354.00	4.4	18,063	0.02%
2023/08/24	1.7	383.16	6.2	377.59	387.00	-4.5	17,950	-0.03%
2023/08/23	1	363.50	1	358.00	356.00	0	17,909	0.00%
2023/08/22	1	359.50	3	359.83	350.50	-2	18,218	-0.01%
2023/08/21	10	350.65	5	353.00	353.50	5	18,518	0.03%
2023/08/18	2	365.00	0	0.00	352.00	2	18,472	0.01%
2023/08/17	9	358.44	9	360.56	363.00	0	18,342	0.00%
2023/08/16	5	344.90	8	344.38	350.00	-3	18,270	-0.02%
2023/08/15	7	340.79	27.2	342.17	343.50	-20.2	18,323	-0.11%
2023/08/14	3	321.00	13	321.62	319.00	-10	18,425	-0.05%
2023/08/11	13	317.42	12	319.67	321.00	1	18,409	0.01%
2023/08/10	32.1	329.67	0	0.00	314.50	32.1	18,368	0.17%
2023/08/09	18.3	361.87	17	357.85	349.00	1.3	18,241	0.01%
2023/08/08	17	352.65	32.1	355.28	358.00	-15.1	17,976	-0.08%
2023/08/07	13.1	350.81	4	351.50	349.50	9.1	17,883	0.05%
2023/08/04	21	326.74	20	334.03	338.00	1	17,657	0.01%
2023/08/02	14	316.86	17	317.97	315.50	-3	17,537	-0.02%
2023/08/01	4	321.75	4	322.75	328.00	0	17,424	0.00%
2023/07/31	29.1	349.27	25.1	327.79	322.00	4	17,773	0.02%
2023/07/28	4.1	342.86	15	351.83	352.00	-10.9	17,986	-0.06%
2023/07/27	18	350.75	6	355.33	340.00	12	17,903	0.07%
2023/07/26	10	345.10	9	348.11	343.50	1	17,910	0.01%
2023/07/25	15	352.70	15	353.80	340.50	0	17,963	0.00%
2023/07/24	10	347.25	8.1	348.00	344.00	1.9	17,926	0.01%
2023/07/21	8.1	314.25	19.2	322.53	339.00	-11.1	17,679	-0.06%
2023/07/20	8.1	305.11	14.2	306.96	308.50	-6.1	17,321	-0.04%
2023/07/19	9	294.06	6	292.75	291.50	3	17,096	0.02%
2023/07/18	20	289.73	28	290.84	293.00	-8	17,121	-0.05%
2023/07/17	25	284.18	19	286.87	285.00	6	17,009	0.04%
2023/07/14	25.2	289.48	21	292.33	293.50	4.2	16,859	0.02%
2023/07/13	52	296.57	54.4	299.02	288.00	-2.4	16,774	-0.01%
2023/07/12	30.3	288.93	28.3	290.58	287.50	1.9	16,420	0.01%
2023/07/11	3.1	281.92	32.1	283.67	283.50	-29	16,252	-0.18%
2023/07/10	4.1	275.01	9	276.39	273.00	-4.9	16,127	-0.03%
2023/07/07	10	274.10	9	277.06	270.00	1	16,187	0.01%
2023/07/06	5	276.10	5	276.10	273.50	0	16,032	0.00%
2023/07/05	38.1	282.60	4	281.63	280.50	34.1	15,958	0.21%
2023/07/04	16.2	289.92	19	293.24	292.00	-2.8	15,805	-0.02%
2023/07/03	18.1	286.88	14	289.68	293.00	4.1	15,627	0.03%
2023/06/30	40.1	269.51	41.3	260.47	271.00	-1.2	15,257	-0.01%
2023/06/29	11.1	244.83	14	246.50	246.50	-2.9	14,969	-0.02%
2023/06/28	11.1	241.95	52	242.89	241.50	-40.9	15,263	-0.27%
2023/06/27	43.2	241.20	0	0.00	235.00	43.2	15,506	0.28%
2023/06/26	3.1	247.70	5	248.60	250.00	-1.9	15,806	-0.01%
2023/06/21	3.1	251.14	2	253.25	249.50	1.1	15,760	0.01%
2023/06/20	14	251.71	11	252.91	252.00	3	16,021	0.02%
2023/06/19	29	249.36	29.3	254.26	254.50	-0.3	16,419	0.00%
2023/06/16	26.1	243.38	27	246.98	247.00	-0.9	16,302	-0.01%
2023/06/15	13	234.50	14	236.11	237.00	-1	16,089	-0.01%
2023/06/14	5	221.50	4	222.88	224.00	1	15,750	0.01%
2023/06/13	2	220.50	7.1	215.07	219.50	-5.1	15,654	-0.03%
2023/06/12	1	208.00	3	206.00	205.50	-2	15,370	-0.01%
2023/06/09	21	209.48	18.1	208.96	209.50	2.9	15,293	0.02%
2023/06/08	16	202.69	25	201.22	200.50	-9	15,073	-0.06%
2023/06/07	7.3	207.93	0	209.50	208.00	7.3	14,973	0.05%
2023/06/06	0	204.50	1	204.50	203.50	-1	14,812	-0.01%
2023/06/05	13	198.92	9	199.28	200.00	4	14,614	0.03%
2023/06/02	5.1	205.50	2	202.00	202.00	3.1	14,364	0.02%
2023/06/01	22	204.11	27	203.41	207.00	-5	14,049	-0.04%
2023/05/31	5.2	196.56	0	0.00	197.50	5.2	13,851	0.04%
2023/05/30	0	0.00	1	202.00	201.50	-1	13,707	-0.01%
2023/05/29	1	211.00	6	212.50	206.00	-5	13,717	-0.04%
2023/05/26	8	207.75	16	204.00	208.00	-8	13,795	-0.06%
2023/05/25	27	199.09	14	196.46	197.50	13	13,401	0.10%
2023/05/24	4	185.63	11	184.82	187.00	-7	12,993	-0.05%
2023/05/23	20	183.25	10	184.00	182.50	10	12,930	0.08%
2023/05/22	0	0.00	1	180.50	182.50	-1	12,861	-0.01%
2023/05/19	0	0.00	1	186.00	184.00	-1	12,758	-0.01%
2023/05/18	11	180.28	10	181.00	186.00	1	12,576	0.01%
2023/05/17	20	177.75	20	178.75	178.00	0	12,319	0.00%
2023/05/15	1	171.50	1	170.00	171.00	0	11,977	0.00%
2023/05/11	2	178.75	3	175.67	174.50	-1	11,760	-0.01%
2023/05/10	1	179.50	1	178.00	178.50	0	11,609	0.00%
2023/05/09	2	182.75	2	182.25	183.00	0	11,432	0.00%
2023/05/08	3	182.33	3	181.19	181.50	0	11,312	0.00%
2023/05/05	1	178.56	2	177.25	181.00	-1	11,073	-0.01%
2023/05/04	9	170.56	7	172.36	175.50	2	10,617	0.02%
2023/05/03	0	0.00	2	165.00	163.00	-2	10,134	-0.02%
2023/05/02	3	161.50	5	162.01	166.00	-2	10,026	-0.02%
2023/04/28	20	152.58	21.3	154.12	157.50	-1.3	9,717	-0.01%
2023/04/27	2	145.50	2	151.75	153.50	0	9,459	0.00%
2023/04/26	10	144.50	10.1	142.51	146.00	-0.1	9,136	0.00%
2023/04/25	11.3	139.49	21.1	140.54	141.50	-9.8	9,007	-0.11%
2023/04/24	0.1	144.79	0	0.00	144.00	0.1	8,916	0.00%
2023/04/21	0.1	141.00	2	143.50	143.00	-1.9	8,814	-0.02%
2023/04/20	1	145.00	1.2	147.91	147.50	-0.2	8,651	0.00%
2023/04/19	0	0.00	1	152.50	151.00	-1	8,530	-0.01%
2023/04/18	14	155.50	3	150.00	152.50	11	8,516	0.13%
2023/04/17	4	156.75	3	158.00	156.00	1	8,347	0.01%
2023/04/14	14	152.68	13	153.85	153.00	1	8,208	0.01%
2023/04/13	0	0.00	2	150.00	149.50	-2	8,043	-0.02%
2023/04/12	1	154.94	4	155.88	154.50	-3	7,957	-0.04%
2023/04/11	10	148.10	8	150.25	149.50	2	7,732	0.03%
2023/04/10	0	0.00	1	148.00	148.50	-1	7,604	-0.01%
2023/04/07	3	144.67	1	144.50	144.50	2	7,470	0.03%
2023/03/30	3.2	142.94	3	141.83	142.00	0.2	7,269	0.00%
2023/03/29	9	143.72	10	144.00	142.50	-1	7,205	-0.01%
2023/03/28	1	139.00	4.1	143.05	142.00	-3.1	6,912	-0.04%
2023/03/27	6	145.00	4.1	145.79	148.50	2	6,662	0.03%
2023/03/24	11	139.05	10	140.00	142.50	1	6,298	0.02%
2023/03/23	1	139.00	0.1	139.50	138.50	0.9	6,175	0.01%
2023/03/22	24.1	132.91	24.1	132.28	136.50	0	5,757	0.00%
2023/03/21	14	125.39	13.1	124.75	126.50	0.9	5,149	0.02%
2023/03/20	3	121.17	5.1	120.48	119.00	-2.1	4,971	-0.04%
2023/03/17	1	116.00	0	0.00	115.50	1	4,812	0.02%
2023/03/16	0	0.00	0.1	117.00	115.00	-0.1	4,838	0.00%
2023/03/15	0	0.00	1.3	115.04	114.50	-1.3	5,047	-0.03%
2023/03/14	0.2	111.00	0	0.00	109.50	0.2	5,272	0.00%
2023/03/13	0.1	111.50	0	0.00	112.50	0.1	5,747	0.00%
2023/03/10	0.4	114.50	0	0.00	113.50	0.4	5,772	0.01%
2023/03/09	0	0.00	1	119.00	117.50	-1	5,772	-0.02%
2023/03/07	1.1	118.00	0	0.00	118.00	1.1	5,778	0.02%
2023/03/06	0	0.00	0.1	119.50	119.50	-0.1	5,804	0.00%
2023/03/03	0	0.00	0.2	119.50	118.50	-0.2	5,809	0.00%
2023/03/02	0	119.00	0	0.00	119.00	0	5,902	0.00%
2023/03/01	0.1	117.00	0	0.00	119.00	0.1	6,022	0.00%
2023/02/24	13.1	120.89	15.1	121.84	120.50	-2	6,042	-0.03%
2023/02/23	0	115.50	0	0.00	116.50	0	5,673	0.00%
2023/02/22	0.1	112.50	0	0.00	115.00	0.1	5,678	0.00%
2023/02/20	1	113.00	1	114.50	114.50	0	5,686	0.00%
2023/02/17	0	116.00	0	0.00	114.50	0	5,774	0.00%
2023/02/13	14	117.50	20	117.25	117.50	-6	5,961	-0.10%
2023/02/10	20	116.75	11	117.55	115.50	9	5,934	0.15%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	1	115.50	1	111.51	115.00	0	5,839	0.00%
2023/02/07	1	110.00	0	0.00	110.50	1	5,763	0.02%
2023/02/06	1	108.50	3	110.83	111.50	-2	5,778	-0.03%
2023/02/03	0	0.00	2	112.25	112.00	-2	5,698	-0.04%
2023/02/02	1	111.00	17.1	110.56	112.00	-16.1	5,683	-0.28%
2023/02/01	2	104.00	0	0.00	107.50	2	5,661	0.04%
2023/01/31	9	107.05	2	105.75	106.00	7	5,633	0.12%
2023/01/13	4	107.50	0	0.00	107.00	4	5,815	0.07%
2023/01/12	1	109.00	0	0.00	109.50	1	5,908	0.02%
2023/01/10	1	110.00	0	0.00	109.50	1	6,087	0.02%
2023/01/09	0	0.00	2	110.00	110.50	-2	6,199	-0.03%
2023/01/06	0	107.00	0	0.00	107.50	0	6,241	0.00%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2023/01/04	10	112.50	10	112.00	112.00	0	6,428	0.00%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/29	0	0.00	10	110.00	110.00	-10	6,950	-0.14%
2022/12/28	11	109.05	0	0.00	108.50	11	7,231	0.15%
2022/12/27	10	112.00	5	112.00	112.00	5	7,296	0.07%
2022/12/26	0	0.00	1	111.00	111.50	-1	7,356	-0.01%
2022/12/22	0	0.00	3	112.00	113.00	-3	7,479	-0.04%
2022/12/21	13	109.12	5	109.00	109.00	8	7,492	0.11%
2022/12/19	2.1	110.77	0	0.00	112.00	2.1	7,423	0.03%
2022/12/16	3	115.67	0	0.00	115.00	3	7,354	0.04%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/12	1	113.50	0	0.00	114.50	1	7,364	0.01%
2022/12/09	3	113.50	3	115.00	115.50	0	7,331	0.00%
2022/12/08	0	0.00	2	112.25	113.50	-2	7,301	-0.03%
2022/12/07	3.1	113.00	0.2	113.83	112.50	3	7,291	0.04%
2022/12/06	2.1	127.04	1	123.00	124.00	1.1	7,067	0.02%
2022/12/05	0.1	126.00	5.1	126.80	127.00	-5	6,830	-0.07%
2022/12/02	0	0.00	1	117.00	115.50	-1	6,412	-0.02%
2022/12/01	14	114.11	10	114.50	114.50	4	6,418	0.06%
2022/11/29	2	112.00	1	111.50	112.00	1	6,350	0.02%
2022/11/28	0	0.00	6	111.75	111.50	-6	6,341	-0.09%
2022/11/25	0	0.00	0.1	111.00	109.00	-0.1	6,329	0.00%
2022/11/24	1.1	111.27	1	109.00	111.00	0.1	6,331	0.00%
2022/11/23	2	109.00	2.3	109.74	110.00	-0.3	6,288	0.00%
2022/11/22	0	107.50	2	106.75	106.00	-2	6,203	-0.03%
2022/11/21	0	104.00	10	104.50	104.00	-10	6,102	-0.16%
2022/11/18	10	103.50	0	0.00	102.00	10	6,164	0.16%
2022/11/17	0	103.50	0	0.00	103.00	0	6,154	0.00%
2022/11/15	3.1	101.90	1	102.50	102.00	2.1	6,109	0.04%
2022/11/14	3.1	106.11	3	105.00	104.50	0.1	6,180	0.00%
2022/11/11	1	110.50	0	0.00	110.00	1	6,032	0.02%
2022/11/09	10	107.50	10	110.00	108.00	0	6,009	0.00%
2022/11/08	0	0.00	0.1	109.00	106.00	-0.1	6,054	0.00%
2022/11/07	10	107.50	10	108.50	107.50	0	6,090	0.00%
2022/11/04	1.1	105.06	0	0.00	106.00	1.1	6,176	0.02%
2022/11/03	0	0.00	0	106.50	106.50	0	6,505	0.00%
2022/11/02	0	0.00	1	103.50	104.00	-1	6,677	-0.01%
2022/11/01	1	102.00	0	0.00	102.50	1	6,835	0.01%
2022/10/31	3	103.50	2	102.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	2	102.00	101.00	-2	7,098	-0.03%
2022/10/27	20	99.90	26	99.68	99.90	-6	7,025	-0.09%
2022/10/26	1	93.50	0	0.00	93.60	1	6,961	0.01%
2022/10/25	29	93.70	62.1	94.55	94.50	-33.1	7,021	-0.47%
2022/10/24	0	0.00	1	96.70	96.30	-1	7,034	-0.01%
2022/10/21	0	95.50	0	95.90	95.40	0	7,232	0.00%
2022/10/20	5	98.60	5	97.88	98.80	0	7,298	0.00%
2022/10/19	2	100.75	0	0.00	100.50	2	7,443	0.03%
2022/10/18	4	100.60	3	101.50	101.50	1	7,728	0.01%
2022/10/17	1	101.00	0	0.00	101.50	1	7,676	0.01%
2022/10/14	0	0.00	4	107.13	105.00	-4	7,668	-0.05%
2022/10/13	1	105.00	1	107.00	103.50	0	7,679	0.00%
2022/10/12	3	104.02	3	106.67	107.00	0	7,677	0.00%
2022/10/11	1	105.44	0	0.00	104.00	1	7,667	0.01%
2022/10/07	9	114.06	3	111.83	110.50	6	7,651	0.08%
2022/10/06	11.1	115.18	3	114.67	116.00	8.1	7,630	0.11%
2022/10/05	2	120.00	24	119.67	119.50	-22	7,570	-0.29%
2022/10/04	21	113.86	21	112.10	114.00	0	7,428	0.00%
2022/10/03	11	108.73	10	108.00	108.00	1	7,618	0.01%
2022/09/30	1	106.64	1	111.50	111.50	0	7,715	0.00%
2022/09/28	0	0.00	1	115.50	109.00	-1	7,978	-0.01%
2022/09/22	0	0.00	1	114.50	115.00	-1	8,172	-0.01%
2022/09/20	0	0.00	0	115.00	117.00	0	8,159	0.00%
2022/09/15	0.1	113.00	0	0.00	113.50	0.1	8,205	0.00%
2022/09/14	1	114.00	7	111.07	113.50	-6	8,289	-0.07%
2022/09/13	5	112.51	0	0.00	113.00	5	8,435	0.06%
2022/09/12	0	0.00	9	110.78	112.00	-9	8,485	-0.11%
2022/09/08	1	106.50	1	108.00	107.50	0	8,486	0.00%
2022/09/07	2	106.00	1	106.50	105.50	1	8,494	0.01%
2022/09/06	0	0.00	2	101.50	102.00	-2	8,492	-0.02%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/09/01	2	106.00	1	107.00	105.50	1	8,692	0.01%
2022/08/31	0	0.00	1	108.00	108.50	-1	8,743	-0.01%
2022/08/30	4	108.25	2	108.50	107.50	2	8,780	0.02%
2022/08/29	3	107.83	0	0.00	108.00	3	8,954	0.03%
2022/08/26	2	113.25	2	113.00	113.00	0	8,986	0.00%
2022/08/25	1	112.50	5	116.00	112.00	-4	8,989	-0.04%
2022/08/24	5	117.00	0	0.00	117.00	5	8,989	0.06%
2022/08/23	0	0.00	1	117.50	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	1	117.00	117.00	-1	9,174	-0.01%
2022/08/19	5	116.50	4	119.38	117.00	1	9,415	0.01%
2022/08/18	5	119.60	1	119.00	119.50	4	9,735	0.04%
2022/08/16	1	119.00	2	119.25	119.00	-1	10,639	-0.01%
2022/08/15	0	0.00	4	119.00	119.50	-4	10,651	-0.04%
2022/08/12	0	0.00	2	116.00	117.50	-2	10,695	-0.02%
2022/08/11	1	113.50	0	0.00	114.50	1	10,707	0.01%
2022/08/10	14	114.36	8	113.25	112.50	6	10,693	0.06%
2022/08/09	4	117.75	4	120.00	119.00	0	10,339	0.00%
2022/08/08	1	113.00	2	117.00	118.00	-1	10,169	-0.01%
2022/08/05	2	111.00	2	112.25	112.50	0	10,008	0.00%
2022/08/04	2	113.00	1	114.50	113.00	1	9,857	0.01%
2022/08/03	2	113.00	2	114.50	115.00	0	9,804	0.00%
2022/08/02	2	114.00	2	114.50	115.00	0	9,884	0.00%
2022/08/01	3	117.17	3	115.33	115.50	0	9,904	0.00%
2022/07/28	8	115.38	8	117.19	117.00	0	9,825	0.00%
2022/07/27	0	0.00	1	116.00	116.00	-1	9,627	-0.01%
2022/07/26	8	112.63	9.3	113.55	114.00	-1.3	9,545	-0.01%
2022/07/25	3.3	107.42	7	111.36	112.50	-3.8	9,366	-0.04%
2022/07/21	7	103.29	9	104.72	105.50	-2	9,142	-0.02%
2022/07/20	4	106.13	3	105.00	105.00	1	9,118	0.01%
2022/07/19	2	104.00	1	105.00	105.00	1	9,191	0.01%
2022/07/18	3	101.50	4	103.25	104.00	-1	9,222	-0.01%
2022/07/15	3	100.83	6	100.67	101.00	-3	9,329	-0.03%
2022/07/13	7	98.81	1	99.30	96.80	6	9,530	0.06%
2022/07/12	1	96.40	1	97.30	96.00	0	9,385	0.00%
2022/07/11	0	0.00	1	97.40	98.40	-1	9,361	-0.01%
2022/07/08	5	95.60	8	94.35	96.10	-3	9,174	-0.03%
2022/07/07	12	81.23	42	86.04	87.40	-30	9,072	-0.33%
2022/07/06	21	84.53	1	85.40	82.60	20	8,964	0.22%
2022/07/05	2	86.30	0	0.00	87.20	2	9,052	0.02%
2022/07/04	2	87.15	2	85.25	85.30	0	9,143	0.00%
2022/07/01	0	0.00	1	87.00	86.90	-1	9,169	-0.01%
2022/06/30	2	93.95	1	93.80	93.10	1	9,079	0.01%
2022/06/29	0	0.00	1	97.60	97.10	-1	9,182	-0.01%
2022/06/28	3	99.80	2	98.20	98.60	1	9,461	0.01%
2022/06/27	12	99.67	11	100.89	99.90	1	10,427	0.01%
2022/06/24	0	0.00	1	94.90	95.40	-1	10,640	-0.01%
2022/06/23	1	93.30	1	93.90	93.90	0	10,989	0.00%
2022/06/22	1	92.60	3	92.93	92.60	-2	11,371	-0.02%
2022/06/21	2	97.55	1	98.20	98.10	1	11,436	0.01%
2022/06/20	0	0.00	2	98.85	98.00	-2	11,817	-0.02%
2022/06/17	1	104.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	1	106.50	0	0.00	103.50	1	12,956	0.01%
2022/06/15	0	0.00	1	108.50	106.00	-1	13,337	-0.01%
2022/06/14	6	105.25	7	106.93	108.00	-1	13,563	-0.01%
2022/06/13	0	0.00	1	104.50	106.00	-1	13,810	-0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	11	105.14	1	106.00	105.00	10	14,408	0.07%
2022/06/08	10	107.00	10	107.50	107.50	0	14,810	0.00%
2022/06/07	14	106.36	13	107.54	108.00	1	15,523	0.01%
2022/06/06	6	111.00	2	111.00	111.00	4	15,767	0.03%
2022/06/02	1	113.50	4	112.25	112.00	-3	16,055	-0.02%
2022/06/01	4	113.88	0	0.00	112.50	4	16,225	0.02%
2022/05/31	2	112.50	1	114.00	113.00	1	16,439	0.01%
2022/05/30	6	114.17	13	114.12	114.50	-7	16,554	-0.04%
2022/05/27	25	115.48	18	113.72	113.50	7	16,680	0.04%
2022/05/26	7	117.64	9	116.00	117.00	-2	16,551	-0.01%
2022/05/25	50	117.72	54	116.83	118.00	-4	16,330	-0.02%
2022/05/24	9	112.89	16	112.91	109.00	-7	16,110	-0.04%
2022/05/23	2	111.25	1	112.50	112.00	1	16,307	0.01%
2022/05/20	11	111.05	6	109.00	109.50	5	16,605	0.03%
2022/05/19	2	110.00	3	108.67	111.00	-1	16,725	-0.01%
2022/05/18	0	0.00	1	109.00	109.00	-1	17,036	-0.01%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/13	5	104.00	5	105.00	105.00	0	17,601	0.00%
2022/05/11	3	105.00	2	103.50	103.50	1	18,072	0.01%
2022/05/10	1	104.00	3	104.17	105.50	-2	18,149	-0.01%
2022/05/09	2	101.50	0	0.00	101.00	2	18,376	0.01%
2022/05/06	1	105.00	1	105.50	105.50	0	18,654	0.00%
2022/05/05	0	0.00	2	108.50	108.00	-2	18,938	-0.01%
2022/05/04	6	106.08	6	104.50	105.00	0	19,012	0.00%
2022/05/03	1	105.50	1	108.00	106.00	0	19,277	0.00%
2022/04/29	0	0.00	5	106.00	104.50	-5	19,729	-0.03%
2022/04/28	5	103.00	0	0.00	103.50	5	20,507	0.02%
2022/04/27	6	102.17	7	102.20	104.00	-1	21,072	0.00%
2022/04/26	0	0.00	3	107.67	103.00	-3	21,428	-0.01%
2022/04/25	3	103.00	8	104.50	105.00	-5	21,669	-0.02%
2022/04/22	9	107.39	0	0.00	107.00	9	21,647	0.04%
2022/04/21	1	113.00	11	110.32	113.50	-10	21,616	-0.05%
2022/04/20	2	107.25	2	108.25	107.50	0	21,379	0.00%
2022/04/19	2	106.75	3	107.00	106.00	-1	21,257	0.00%
2022/04/18	1	104.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	5	106.00	3	105.33	104.50	2	20,972	0.01%
2022/04/14	0	0.00	1	108.00	108.00	-1	20,931	0.00%
2022/04/13	3	105.83	0	0.00	105.50	3	20,946	0.01%
2022/04/12	6	110.00	1	108.50	105.50	5	20,977	0.02%
2022/04/11	5	107.60	4	106.50	106.50	1	20,947	0.00%
2022/04/08	6	113.00	3	111.67	112.00	3	20,789	0.01%
2022/04/07	7	113.79	9	112.89	111.00	-2	20,651	-0.01%
2022/04/06	2	113.25	3	113.00	113.00	-1	20,526	0.00%
2022/04/01	4	114.13	10	114.20	114.50	-6	20,440	-0.03%
2022/03/31	11	118.50	6	118.42	116.50	5	20,269	0.02%
2022/03/30	59	124.53	62	122.27	117.00	-3	19,995	-0.02%
2022/03/29	151	120.97	156	117.42	116.50	-5	19,004	-0.03%	大買/大賣/
2022/03/28	11	117.23	5	117.80	119.00	6	18,706	0.03%
2022/03/25	1	111.00	2.3	115.22	117.00	-1.3	18,350	-0.01%
2022/03/24	0	0.00	8	114.00	111.50	-8	17,934	-0.04%
2022/03/23	88	117.65	78.4	115.01	115.00	9.6	17,788	0.05%
2022/03/22	34.7	117.34	31	117.13	118.00	3.7	17,269	0.02%
2022/03/21	5	110.30	9	111.39	112.50	-4	16,587	-0.02%
2022/03/18	28	107.25	35	109.46	110.00	-7	15,987	-0.04%
2022/03/17	12	106.25	29	106.47	106.50	-17	15,551	-0.11%
2022/03/16	61	108.02	51	106.01	106.00	10	15,400	0.06%
2022/03/15	42	109.48	7	107.36	106.00	35	15,788	0.22%
2022/03/14	8	119.00	4	117.38	117.00	4	15,461	0.03%
2022/03/11	66	120.92	68	122.66	122.50	-2	15,218	-0.01%
2022/03/10	71	118.96	67.3	119.40	119.50	3.7	14,819	0.03%
2022/03/09	228	108.36	250	112.47	116.00	-22	14,134	-0.16%	大買/大賣/
2022/03/08	117	106.66	109	105.82	105.50	8	13,742	0.06%	大買/大賣/
2022/03/07	13	109.88	19	106.71	105.50	-6	13,508	-0.04%
2022/03/04	7	113.71	7	114.86	113.00	0	13,440	0.00%
2022/03/03	8	109.38	9	113.06	112.00	-1	13,288	-0.01%
2022/03/02	159	110.34	156	107.98	108.50	3	13,178	0.02%	大買/大賣/
2022/03/01	1	112.00	0	0.00	111.00	1	13,077	0.01%
2022/02/25	8	114.31	1	111.00	110.00	7	13,177	0.05%
2022/02/24	6	112.42	10	113.35	113.00	-4	13,279	-0.03%
2022/02/23	112	113.57	110	114.50	114.50	2	13,465	0.01%	大買/大賣/
2022/02/22	7	109.00	7	109.43	110.00	0	13,330	0.00%
2022/02/21	2	109.75	1	110.00	110.00	1	13,121	0.01%
2022/02/18	1	112.55	4	110.38	114.00	-3	12,934	-0.02%
2022/02/17	33	112.68	35	111.17	112.50	-2	12,625	-0.02%
2022/02/16	5	104.20	1	103.50	103.00	4	12,365	0.03%
2022/02/15	2	104.25	1	102.50	103.00	1	12,811	0.01%
2022/02/14	5	106.70	5	105.90	105.50	0	13,044	0.00%
2022/02/11	25	106.20	24	107.17	106.00	1	13,289	0.01%
2022/02/10	1	103.50	8	106.00	104.00	-7	13,683	-0.05%
2022/02/09	15	103.63	9	104.78	106.00	6	13,551	0.04%
2022/02/08	5	99.74	156.1	98.74	101.50	-151.1	13,291	-1.14%	大賣/鉅額交易
2022/02/07	6	94.03	2	95.50	95.40	4	12,990	0.03%
2022/01/26	2	91.65	2	92.25	92.80	0	12,748	0.00%
2022/01/25	57	92.77	15	93.14	92.30	42	12,853	0.33%
2022/01/24	124	95.98	31	95.43	95.00	93	12,721	0.73%	大買/
2022/01/21	11	99.75	61	100.76	99.20	-50	12,384	-0.40%
2022/01/20	19	97.58	1	96.60	98.00	18	11,863	0.15%
2022/01/19	0	0.00	8	94.33	95.70	-8	11,540	-0.07%
2022/01/18	2	90.75	59	91.88	91.20	-57	11,474	-0.50%
2022/01/17	0	0.00	115	88.60	89.20	-115	11,991	-0.96%	大賣/鉅額交易
2022/01/14	2	82.50	0	0.00	83.90	2	13,041	0.02%
2022/01/11	0	0.00	3	88.20	86.90	-3	13,280	-0.02%
2022/01/10	1	87.30	6	87.40	87.40	-5	13,273	-0.04%
2022/01/07	2	86.40	0	0.00	86.30	2	13,285	0.02%
2022/01/03	0	0.00	1	89.80	89.00	-1	13,260	-0.01%
2021/12/30	0	0.00	1	88.20	88.20	-1	13,268	-0.01%
2021/12/27	0	0.00	1	87.60	87.50	-1	13,660	-0.01%
2021/12/24	0	0.00	1	88.00	87.70	-1	13,957	-0.01%
2021/12/21	1	85.50	2	86.15	86.00	-1	14,801	-0.01%
2021/12/20	1	85.50	0	0.00	85.10	1	15,089	0.01%
2021/12/16	1	89.20	0	0.00	89.20	1	16,278	0.01%
2021/12/15	1	86.20	0	0.00	86.70	1	16,645	0.01%
2021/12/14	1.1	86.71	0	0.00	87.00	1.1	16,959	0.01%
2021/12/13	1	88.40	0	0.00	89.10	1	17,018	0.01%
2021/12/10	53	87.30	0	0.00	87.80	53	16,987	0.31%
2021/12/09	73	91.13	66	93.06	88.70	7	16,870	0.04%
2021/12/08	1	88.30	1	89.20	89.30	0	16,151	0.00%
2021/12/07	0	0.00	10	89.00	87.60	-10	16,191	-0.06%
2021/12/06	1	87.90	51	88.99	89.20	-50	16,177	-0.31%
2021/12/03	0	0.00	2	88.10	87.70	-2	16,217	-0.01%
2021/12/02	101	86.76	0	0.00	86.00	101	16,447	0.61%	大買/鉅額交易
2021/12/01	3	88.87	2	88.50	88.50	1	16,551	0.01%
2021/11/30	5	88.32	56	88.91	88.40	-51	16,673	-0.31%
2021/11/29	11	84.59	8	85.36	86.50	3	16,724	0.02%
2021/11/26	3	86.50	0	0.00	85.40	3	16,819	0.02%
2021/11/25	52	85.51	0	0.00	85.80	52	16,717	0.31%
2021/11/24	1	87.50	6	87.78	87.30	-5	16,584	-0.03%
2021/11/23	12	90.10	5	89.64	89.50	7	16,358	0.04%
2021/11/22	5	91.12	3	90.70	88.40	2	15,994	0.01%
2021/11/19	8	86.85	114	87.56	87.60	-106	15,509	-0.68%	大賣/鉅額交易
2021/11/18	0	0.00	9	84.36	83.50	-9	15,085	-0.06%
2021/11/17	1	81.80	6	82.53	82.50	-5	14,939	-0.03%
2021/11/16	2	81.85	0	0.00	82.00	2	14,907	0.01%
2021/11/15	35	81.57	37	81.89	81.20	-2	14,880	-0.01%
2021/11/12	111	83.27	54	83.69	81.50	57	14,743	0.39%	大買/
2021/11/11	59	89.28	2	88.65	89.40	57	14,245	0.40%
2021/11/10	4	87.55	5	87.78	88.40	-1	14,017	-0.01%
2021/11/09	1	86.30	9	85.62	87.50	-8	13,647	-0.06%
2021/11/05	0	0.00	10	78.70	80.90	-10	13,030	-0.08%
2021/11/04	1	80.80	0	0.00	80.10	1	13,254	0.01%
2021/11/02	33	80.64	2	80.85	80.20	31	13,624	0.23%
2021/11/01	3	82.30	5	82.54	82.20	-2	13,410	-0.01%
2021/10/29	6	81.72	13	82.69	82.90	-7	13,341	-0.05%
2021/10/28	4	82.03	0	0.00	81.00	4	13,297	0.03%
2021/10/27	12	80.73	24	81.04	82.10	-12	13,022	-0.09%
2021/10/26	8	81.29	5	81.78	82.10	3	12,753	0.02%
2021/10/25	31	84.31	17	84.21	84.30	14	12,388	0.11%
2021/10/22	16	82.82	18	84.04	85.00	-2	11,636	-0.02%
2021/10/21	6	77.85	6	77.93	77.30	0	10,514	0.00%
2021/10/20	2	75.35	0	0.00	75.50	2	10,320	0.02%
2021/10/19	0	0.00	1	75.30	75.60	-1	10,344	-0.01%
2021/10/18	1	73.60	3	72.97	73.10	-2	10,344	-0.02%
2021/10/15	2	73.00	1	73.20	72.90	1	10,439	0.01%
2021/10/13	7	73.33	4	71.80	71.80	3	10,700	0.03%
2021/10/12	0	73.95	0	0.00	73.00	0	10,765	0.00%
2021/10/08	0	0.00	1	75.70	75.90	-1	10,816	-0.01%
2021/10/07	0	0.00	3	74.90	76.50	-3	10,886	-0.03%
2021/10/06	9	74.91	0	0.00	73.80	9	11,078	0.08%
2021/10/05	0	0.00	1	72.40	75.60	-1	11,232	-0.01%
2021/10/04	1	73.80	6	74.60	73.60	-5	11,267	-0.04%
2021/10/01	9	76.27	9	76.56	73.60	0	11,609	0.00%
2021/09/30	5	78.88	2	79.20	79.20	3	11,868	0.03%
2021/09/29	5	78.52	9	79.82	79.00	-4	11,895	-0.03%
2021/09/28	6	82.51	8	82.65	79.80	-2	11,976	-0.02%
2021/09/27	7	84.20	10	84.49	84.30	-3	11,730	-0.03%
2021/09/24	10	83.41	19	83.43	83.70	-9	11,591	-0.08%
2021/09/23	19	81.38	15	81.47	83.30	4	11,156	0.04%
2021/09/22	5	79.36	8	79.63	79.80	-3	10,860	-0.03%
2021/09/17	5	78.34	2	78.00	78.80	3	10,794	0.03%
2021/09/16	0	0.00	2	76.40	76.30	-2	10,785	-0.02%
2021/09/08	2	74.90	4	74.35	73.50	-2	14,454	-0.01%
2021/09/06	0	0.00	5	76.08	76.40	-5	14,153	-0.04%
2021/09/03	5	75.94	0	0.00	75.30	5	14,045	0.04%
2021/09/02	3	74.63	2	75.00	74.90	1	14,085	0.01%
2021/09/01	1	72.80	4	73.20	73.10	-3	14,587	-0.02%
2021/08/31	0	0.00	25	69.33	69.50	-25	15,460	-0.16%
2021/08/30	1	68.70	1	69.30	69.70	0	15,755	0.00%
2021/08/27	1	69.20	0	0.00	69.00	1	15,842	0.01%
2021/08/26	0	0.00	33	69.54	69.80	-33	15,894	-0.21%
2021/08/24	2	69.80	0	0.00	69.80	2	16,100	0.01%
2021/08/23	0	0.00	1	72.10	72.40	-1	16,291	-0.01%
2021/08/20	1	71.50	0	0.00	70.90	1	16,409	0.01%
2021/08/17	3	68.40	0	0.00	67.80	3	16,693	0.02%
2021/08/16	1	68.10	15	67.47	69.50	-14	16,721	-0.08%
2021/08/13	1	70.90	4	72.20	71.00	-3	16,674	-0.02%
2021/08/12	1	72.10	0	0.00	72.50	1	16,647	0.01%
2021/08/11	0	0.00	5	73.22	72.30	-5	16,658	-0.03%
2021/08/10	11	73.03	5	72.40	73.00	6	16,637	0.04%
2021/08/09	4	79.25	1	80.20	76.80	3	16,444	0.02%
2021/08/06	0	0.00	2	78.40	79.40	-2	16,208	-0.01%
2021/08/05	40	76.58	0	0.00	76.80	40	16,215	0.25%
2021/08/03	0	0.00	1	77.70	77.70	-1	16,493	-0.01%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	1	74.00	75.20	-1	16,684	-0.01%
2021/07/29	2	74.50	0	0.00	74.90	2	16,839	0.01%
2021/07/27	6	75.70	14	75.24	75.10	-8	17,077	-0.05%
2021/07/26	1	75.00	1.1	76.09	75.60	-0.1	17,193	0.00%
2021/07/23	7	75.50	4	76.60	74.80	3	17,292	0.02%
2021/07/22	1	75.00	0	0.00	75.00	1	17,352	0.01%
2021/07/20	13	75.55	1	75.10	75.30	12	17,663	0.07%
2021/07/19	5.1	77.90	1	77.80	77.70	4.1	17,492	0.02%
2021/07/16	8	78.96	12	79.36	79.30	-4	17,445	-0.02%
2021/07/15	15	79.40	13	79.11	79.10	2	17,289	0.01%
2021/07/14	7	80.16	6	80.75	80.50	1	17,237	0.01%
2021/07/13	10	80.65	16.1	80.98	79.80	-6.1	17,153	-0.04%
2021/07/12	16	78.99	16	79.19	79.00	0	16,887	0.00%
2021/07/09	13	80.48	9	80.91	80.40	4	16,634	0.02%
2021/07/08	20	82.63	13	83.19	82.70	7	16,545	0.04%
2021/07/07	3	82.47	1	80.00	82.10	2	16,131	0.01%
2021/07/06	7	78.50	6	77.60	77.60	1	15,659	0.01%
2021/07/05	11	79.40	34	79.51	79.00	-23	15,786	-0.15%
2021/07/02	0.1	79.50	1	77.30	78.70	-0.9	15,915	-0.01%
2021/07/01	9	80.30	8	80.18	79.50	1	15,787	0.01%
2021/06/30	10	80.92	8	80.65	80.70	2	15,668	0.01%
2021/06/29	13	81.64	14	80.54	81.00	-1	15,594	-0.01%
2021/06/28	13	81.06	7	81.67	81.10	6	15,419	0.04%
2021/06/25	8	81.46	19	79.89	80.70	-11	15,092	-0.07%
2021/06/24	30	83.97	26	83.15	82.30	4	14,843	0.03%
2021/06/23	0	0.00	2	81.70	82.00	-2	14,480	-0.01%
2021/06/22	16	83.94	3	82.53	82.00	13	14,077	0.09%
2021/06/21	10	79.79	31	80.18	82.00	-21	13,136	-0.16%
2021/06/18	7	75.03	5	75.16	77.20	2	12,122	0.02%
2021/06/17	0	0.00	3	69.80	70.70	-3	11,358	-0.03%
2021/06/16	0	0.00	1	70.30	69.90	-1	11,289	-0.01%
2021/06/11	1.1	70.90	0	0.00	70.30	1.1	11,191	0.01%
2021/06/10	9	71.30	9	71.53	71.60	0	11,122	0.00%
2021/06/09	2	72.35	0	0.00	71.10	2	10,849	0.02%
2021/06/08	0	0.00	16	75.15	75.20	-16	10,195	-0.16%
2021/06/07	6	73.35	4	73.23	72.00	2	9,144	0.02%
2021/06/04	2	71.40	0	0.00	70.30	2	8,890	0.02%
2021/06/03	31	72.29	0	0.00	72.70	31	8,864	0.35%
2021/06/02	0	0.00	1	71.40	71.60	-1	8,812	-0.01%
2021/05/31	0	0.00	1	73.20	73.40	-1	8,592	-0.01%
2021/05/28	1	71.30	1	71.20	71.60	0	8,360	0.00%
2021/05/27	0	0.00	3	70.07	70.30	-3	8,232	-0.04%
2021/05/26	2	68.35	0	0.00	68.60	2	8,139	0.02%
2021/05/25	10	66.80	10	67.80	68.00	0	8,104	0.00%
2021/05/24	0	0.00	1	66.60	66.70	-1	7,970	-0.01%
2021/05/21	0	0.00	11	62.95	64.90	-11	7,908	-0.14%
2021/05/20	3	61.20	3	62.10	60.90	0	7,816	0.00%
2021/05/17	2	56.85	2	56.95	57.00	0	7,724	0.00%
2021/05/13	4	55.73	3	57.30	58.30	1	7,523	0.01%
2021/05/12	16	60.79	14	57.90	57.60	2	7,390	0.03%
2021/05/11	16	65.09	9	64.34	63.80	7	7,200	0.10%
2021/05/10	5	68.64	12	69.08	69.20	-7	7,016	-0.10%
2021/05/07	11	69.96	10	70.07	69.90	1	6,945	0.01%
2021/05/06	1	68.90	0	0.00	69.30	1	6,817	0.01%
2021/05/05	1	66.40	2	70.35	69.20	-1	6,649	-0.02%
2021/05/04	1	68.50	5	66.60	67.60	-4	6,458	-0.06%
2021/05/03	3	70.20	3	68.23	68.10	0	6,366	0.00%
2021/04/29	4	71.70	3	70.60	71.20	1	6,258	0.02%
2021/04/28	4	70.60	15	71.45	71.70	-11	6,246	-0.18%
2021/04/27	13	70.76	12	70.88	70.50	1	6,318	0.02%
2021/04/26	0	0.00	38	69.28	69.60	-38	6,166	-0.62%
2021/04/23	16	66.49	6	67.33	66.60	10	6,249	0.16%
2021/04/22	7	67.90	2	67.20	66.60	5	6,534	0.08%
2021/04/20	20	69.44	1	69.40	69.90	19	7,608	0.25%
2021/04/19	2	68.55	0	0.00	69.20	2	7,852	0.03%
2021/04/16	1	68.00	0	0.00	68.40	1	7,881	0.01%
2021/04/15	0	0.00	2	68.30	68.30	-2	8,132	-0.02%
2021/04/14	6	66.67	3	66.93	67.80	3	8,175	0.04%
2021/04/13	0	0.00	15	70.31	69.10	-15	8,190	-0.18%
2021/04/12	0	0.00	5	68.80	68.70	-5	8,233	-0.06%
2021/04/09	25	69.61	0	0.00	69.50	25	8,411	0.30%
2021/04/08	17	72.31	25	71.98	72.40	-8	8,130	-0.10%
2021/04/07	9	68.76	9	68.90	68.90	0	7,746	0.00%
2021/04/06	0	0.00	1	67.50	67.70	-1	7,634	-0.01%
2021/04/01	12	68.09	1	67.20	67.40	11	7,628	0.14%
2021/03/31	5	66.76	27	67.85	68.20	-22	7,490	-0.29%
2021/03/30	2	66.55	5	66.96	66.70	-3	7,394	-0.04%
2021/03/29	3	66.57	1	66.50	66.50	2	7,363	0.03%
2021/03/26	13	67.25	4	67.13	67.20	9	7,317	0.12%
2021/03/25	5	66.50	10	67.05	67.20	-5	7,256	-0.07%
2021/03/24	25	67.19	12	66.50	66.20	13	7,234	0.18%
2021/03/23	0	0.00	6	67.72	67.80	-6	7,203	-0.08%
2021/03/19	5	64.54	5	64.80	64.80	0	7,195	0.00%
2021/03/18	2	64.35	2	64.80	65.20	0	7,232	0.00%
2021/03/16	5	63.56	4	63.70	63.80	1	7,470	0.01%
2021/03/15	7	63.53	7	63.59	63.60	0	7,609	0.00%
2021/03/12	7	63.91	8	64.19	64.20	-1	7,722	-0.01%
2021/03/11	4	62.23	5	62.44	63.00	-1	7,805	-0.01%
2021/03/10	2	62.10	1	61.40	61.30	1	7,857	0.01%
2021/03/09	5	62.04	2	61.60	61.40	3	7,927	0.04%
2021/03/08	6	63.50	3	64.00	63.20	3	8,023	0.04%
2021/03/05	14	63.64	15	63.79	63.70	-1	8,172	-0.01%
2021/03/04	22	64.50	0	0.00	64.50	22	8,237	0.27%
2021/03/03	1	64.90	1	65.40	65.50	0	8,315	0.00%
2021/03/02	9	65.66	1	66.90	65.60	8	8,419	0.10%
2021/02/26	4	66.65	3	67.03	66.40	1	8,549	0.01%
2021/02/25	10	66.78	9	67.02	66.90	1	8,558	0.01%
2021/02/24	3	67.60	16	67.18	66.80	-13	8,717	-0.15%
2021/02/23	4	67.93	4	68.03	68.20	0	9,257	0.00%
2021/02/22	2	68.05	10	68.10	68.70	-8	9,584	-0.08%
2021/02/19	6	68.33	2	68.40	68.30	4	9,872	0.04%
2021/02/18	5	67.34	0	0.00	67.60	5	10,254	0.05%
2021/02/05	0	0.00	2	64.80	64.40	-2	11,866	-0.02%
2021/02/04	4	64.48	3	64.30	64.30	1	12,974	0.01%
2021/02/03	1	65.60	0	0.00	65.40	1	13,374	0.01%
2021/02/02	9	65.53	2	65.70	65.90	7	13,777	0.05%
2021/02/01	5	65.02	0	0.00	65.20	5	14,253	0.04%
2021/01/29	1	65.90	1	66.80	65.90	0	14,457	0.00%
2021/01/28	2	66.75	2	66.00	66.10	0	14,525	0.00%
2021/01/26	1	68.60	1	68.50	68.30	0	14,520	0.00%
2021/01/22	1	68.70	4	68.55	70.20	-3	14,602	-0.02%
2021/01/21	6	69.83	9	70.10	69.30	-3	14,671	-0.02%
2021/01/20	66	72.10	10	69.75	68.20	56	14,673	0.38%
2021/01/19	2	73.65	3	74.30	72.90	-1	14,604	-0.01%
2021/01/18	8	74.23	60	75.12	73.50	-52	14,768	-0.35%
2021/01/15	17	74.35	9	74.14	74.70	8	14,622	0.05%
2021/01/14	31	74.78	65	74.78	75.50	-34	14,387	-0.24%
2021/01/13	23	69.87	28.1	70.87	71.00	-5.1	13,677	-0.04%
2021/01/12	11	67.73	3	69.07	68.10	8	13,374	0.06%
2021/01/11	12	67.14	10	66.95	67.00	2	13,214	0.02%
2021/01/08	6	67.48	0	0.00	67.90	6	13,389	0.04%
2021/01/07	0	0.00	2	65.30	65.40	-2	13,648	-0.01%
2021/01/06	3	65.93	1	64.40	64.30	2	14,153	0.01%
2021/01/05	18	65.61	0	0.00	65.70	18	14,123	0.13%
2021/01/04	8	63.86	8	64.68	67.50	0	14,245	0.00%
2020/12/31	7	65.97	1	66.00	66.10	6	14,178	0.04%
2020/12/29	3	66.93	1	67.00	67.00	2	14,523	0.01%
2020/12/28	1	66.90	20	66.90	66.80	-19	14,671	-0.13%
2020/12/23	0	0.00	1	66.90	67.60	-1	15,581	-0.01%
2020/12/22	1	66.40	0	0.00	66.10	1	16,127	0.01%
2020/12/21	2	66.40	0	0.00	66.70	2	16,746	0.01%
2020/12/18	1	67.20	3	67.57	67.40	-2	17,535	-0.01%
2020/12/17	1	68.40	1	68.10	68.10	0	17,866	0.00%
2020/12/16	1	67.10	0	0.00	67.10	1	18,054	0.01%
2020/12/15	3	68.13	5	67.26	67.10	-2	18,176	-0.01%
2020/12/14	5	68.70	10	69.40	69.40	-5	18,524	-0.03%
2020/12/11	15	68.85	8	69.15	69.00	7	18,674	0.04%
2020/12/10	18	69.39	5	68.74	69.00	13	18,797	0.07%
2020/12/09	4	71.43	11	71.03	71.40	-7	18,740	-0.04%
2020/12/08	3	72.50	5	72.06	72.70	-2	18,731	-0.01%
2020/12/07	4	70.65	0	0.00	70.70	4	18,804	0.02%
2020/12/04	6	71.15	3	70.97	71.00	3	18,833	0.02%
2020/12/03	4	71.53	0	0.00	71.90	4	19,037	0.02%
2020/12/02	7	72.24	7	72.21	72.20	0	19,184	0.00%
2020/12/01	6	72.48	14	72.09	72.50	-8	19,539	-0.04%
2020/11/30	2	74.35	2.1	74.15	73.90	-0.1	19,890	0.00%
2020/11/27	9	74.13	4	74.88	75.00	5	20,117	0.02%
2020/11/26	3	74.53	1	74.80	74.80	2	20,501	0.01%
2020/11/25	10	75.41	6	75.12	74.90	4	21,382	0.02%
2020/11/24	3	76.20	2	76.05	76.50	1	21,732	0.00%
2020/11/23	2	76.40	7	76.70	77.20	-5	22,195	-0.02%
2020/11/20	8	76.95	15	76.77	76.50	-7	22,460	-0.03%
2020/11/19	2	76.60	4	77.10	77.00	-2	22,771	-0.01%
2020/11/18	32	74.74	3	75.43	75.60	29	23,466	0.12%
2020/11/17	11	74.82	7	74.09	73.90	4	24,136	0.02%
2020/11/16	14	76.88	16	77.36	77.30	-2	25,310	-0.01%
2020/11/13	47	76.98	38	75.92	74.90	9	25,493	0.04%
2020/11/12	13.1	76.26	36	73.95	77.00	-23	24,786	-0.09%
2020/11/11	11	70.52	4	70.18	70.00	7	24,383	0.03%
2020/11/10	12	71.49	13	73.03	71.80	-1	25,039	0.00%
2020/11/09	0	0.00	10	71.80	71.70	-10	25,864	-0.04%
2020/11/06	14.1	68.30	4	68.83	68.00	10.1	26,161	0.04%
2020/11/04	1	66.90	11	66.59	68.40	-10	26,856	-0.04%
2020/11/03	5	67.22	5	66.50	67.30	0	26,893	0.00%
2020/11/02	2	66.15	0.1	65.90	66.10	1.9	26,996	0.01%
2020/10/30	12	67.29	2	66.55	67.30	10	27,133	0.04%
2020/10/29	14	66.31	69	66.49	68.00	-55	27,175	-0.20%
2020/10/28	8	68.56	25	68.23	68.10	-17	27,176	-0.06%
2020/10/27	6	70.32	6	69.97	70.10	0	27,215	0.00%
2020/10/26	14	71.58	5	71.48	70.70	9	27,195	0.03%
2020/10/23	1	69.70	0	0.00	69.60	1	27,086	0.00%
2020/10/22	10	67.73	9	67.91	68.00	1	27,254	0.00%
2020/10/21	0	0.00	2	69.55	68.60	-2	27,374	-0.01%
2020/10/20	2	69.40	0	0.00	69.20	2	27,694	0.01%
2020/10/16	5	69.12	6	68.40	68.10	-1	28,794	0.00%
2020/10/15	29	71.35	6	71.93	70.00	23	29,137	0.08%
2020/10/14	12	71.84	52	72.94	74.50	-40	28,840	-0.14%
2020/10/13	5	69.00	0	0.00	69.90	5	28,733	0.02%
2020/10/12	4	69.20	15	69.41	69.80	-11	29,228	-0.04%
2020/10/08	1	68.60	0	0.00	68.00	1	29,995	0.00%
2020/10/07	4.1	68.61	8	68.85	69.20	-3.9	30,206	-0.01%
2020/10/06	1	69.10	6	69.35	68.40	-5	30,579	-0.02%
2020/10/05	4	67.55	12	67.59	68.00	-8	31,163	-0.03%
2020/09/30	13	65.95	19	65.76	67.10	-6	31,334	-0.02%
2020/09/29	17	66.48	17	66.86	66.40	0	31,472	0.00%
2020/09/28	33	64.87	16	65.73	65.00	17	31,283	0.05%
2020/09/25	63	66.68	25	67.46	65.20	38	31,030	0.12%
2020/09/24	25	67.80	12	66.15	65.30	13	30,665	0.04%
2020/09/23	31	71.71	43	71.10	71.00	-12	30,315	-0.04%
2020/09/22	47	69.33	61	69.74	68.70	-14	29,766	-0.05%
2020/09/21	13	68.92	9	68.91	68.40	4	29,502	0.01%
2020/09/18	10	68.05	15	68.38	67.30	-5	29,308	-0.02%
2020/09/17	14	68.54	5	67.90	67.60	9	29,221	0.03%
2020/09/16	20	66.53	2	66.65	66.40	18	28,932	0.06%
2020/09/15	2	65.65	2	65.15	65.30	0	28,897	0.00%
2020/09/14	0	0.00	7	64.37	64.60	-7	28,820	-0.02%
2020/09/11	2	63.35	5	62.78	62.50	-3	28,735	-0.01%
2020/09/10	10	65.60	0	0.00	64.10	10	28,654	0.03%
2020/09/09	7	64.13	6	64.37	64.20	1	28,507	0.00%
2020/09/08	19	65.16	12	64.60	65.00	7	28,407	0.02%
2020/09/07	5	67.28	23	66.25	66.20	-18	28,177	-0.06%
2020/09/04	13	68.27	14	67.59	68.10	-1	28,119	0.00%
2020/09/03	13	69.10	25	69.32	67.10	-12	27,748	-0.04%
2020/09/02	28	67.50	12	67.44	67.80	16	27,642	0.06%
2020/09/01	27	67.95	13	67.73	67.20	14	27,412	0.05%
2020/08/31	83	68.68	64	68.98	70.20	19	27,002	0.07%
2020/08/28	21	65.23	5	64.50	64.60	16	26,195	0.06%
2020/08/27	57	68.30	56	68.38	67.40	1	25,895	0.00%
2020/08/26	20	68.14	28	68.05	67.70	-8	25,662	-0.03%
2020/08/25	49	66.91	48	67.22	68.50	1	25,463	0.00%
2020/08/24	49	65.51	66	65.74	64.70	-17	24,705	-0.07%
2020/08/21	62	62.22	46	61.78	63.80	16	24,012	0.07%
2020/08/20	47	61.75	51	60.54	58.50	-4	23,083	-0.02%
2020/08/19	6	61.28	30	59.26	62.90	-24	21,579	-0.11%
2020/08/18	9	56.54	9	56.80	57.20	0	20,906	0.00%
2020/08/17	13	57.52	9	57.11	56.50	4	20,757	0.02%
2020/08/14	43	56.05	39	56.19	56.60	4	20,204	0.02%
2020/08/13	158	55.12	165	54.72	55.60	-7	19,182	-0.04%	大買/大賣/
2020/08/12	19	49.38	48	49.96	50.60	-29	18,005	-0.16%
2020/08/11	32	46.16	4	45.88	46.05	28	17,380	0.16%
2020/08/10	24	50.24	27	49.04	47.20	-3	17,219	-0.02%
2020/08/07	30	46.86	2	47.05	47.05	28	16,564	0.17%
2020/08/06	14	46.76	13	46.53	46.55	1	16,500	0.01%
2020/08/05	10	46.72	19	47.06	47.30	-9	16,438	-0.05%
2020/08/04	11	45.74	6	45.24	45.30	5	16,386	0.03%
2020/08/03	29	46.59	14	46.03	45.85	15	16,611	0.09%
2020/07/31	4	46.19	8	46.55	47.20	-4	16,589	-0.02%
2020/07/30	1	46.50	14	46.43	46.25	-13	16,571	-0.08%
2020/07/29	6	47.53	1	46.10	46.20	5	16,763	0.03%
2020/07/28	3	46.73	4	47.30	46.00	-1	16,880	-0.01%
2020/07/27	15	47.83	6	47.46	47.95	9	16,831	0.05%
2020/07/24	15	49.77	2	48.48	48.55	13	16,843	0.08%
2020/07/23	31	51.21	9	51.07	50.90	22	16,970	0.13%
2020/07/22	14	51.09	18	50.66	52.30	-4	16,677	-0.02%
2020/07/21	21	48.93	6	48.44	48.30	15	16,103	0.09%
2020/07/20	2	47.00	7	46.66	46.90	-5	15,716	-0.03%
2020/07/17	11	46.89	8	47.14	46.45	3	15,672	0.02%
2020/07/16	53	46.35	11	47.02	47.45	42	15,488	0.27%
2020/07/15	9	46.69	20	46.80	45.20	-11	15,185	-0.07%
2020/07/14	68	44.55	2	44.95	45.00	66	14,389	0.46%
2020/07/13	0	0.00	1	43.45	45.40	-1	14,459	-0.01%
2020/07/10	1	44.40	18	43.94	42.00	-17	14,131	-0.12%
2020/07/09	7	42.78	9	43.02	43.15	-2	13,294	-0.02%
2020/07/08	1	42.45	13	41.44	42.60	-12	12,977	-0.09%
2020/07/07	51	40.88	2	40.68	40.60	49	12,567	0.39%
2020/07/06	2	41.40	1	41.35	41.35	1	12,500	0.01%
2020/07/03	62	40.92	6	40.73	40.85	56	12,477	0.45%
2020/07/02	3	41.87	0	0.00	41.85	3	12,472	0.02%
2020/07/01	2	42.55	12	42.40	42.45	-10	12,266	-0.08%
2020/06/30	0	0.00	2	41.40	41.75	-2	12,036	-0.02%
2020/06/29	2	40.40	0	0.00	40.75	2	11,980	0.02%
2020/06/24	11	41.08	0	0.00	40.95	11	11,969	0.09%
2020/06/23	3	41.37	1	41.75	41.25	2	11,948	0.02%
2020/06/19	5	41.75	3	41.75	41.35	2	11,909	0.02%
2020/06/18	15	41.02	17	41.46	41.40	-2	11,970	-0.02%
2020/06/17	1	40.90	0	0.00	40.95	1	12,031	0.01%
2020/06/16	1	40.30	4	40.60	40.70	-3	12,087	-0.02%
2020/06/15	2	38.90	3	39.33	39.40	-1	12,332	-0.01%
2020/06/12	2	38.78	1	38.85	39.30	1	12,463	0.01%
2020/06/11	4	40.65	1	41.60	39.75	3	12,588	0.02%
2020/06/10	45	41.20	43	41.00	41.70	2	12,541	0.02%
2020/06/09	5	41.98	9	41.83	41.00	-4	12,650	-0.03%
2020/06/08	1	41.35	0	0.00	40.85	1	12,472	0.01%
2020/06/05	3	40.73	0	0.00	40.90	3	12,897	0.02%
2020/06/04	2	41.50	1	40.90	40.85	1	13,067	0.01%
2020/06/03	0	0.00	3	41.95	42.10	-3	13,037	-0.02%
2020/06/02	1	41.80	3	41.18	41.70	-2	12,930	-0.02%
2020/06/01	3	39.72	2	40.48	40.55	1	12,683	0.01%
2020/05/29	10	38.55	10	38.73	39.95	0	12,475	0.00%
2020/05/28	6	38.80	0	0.00	38.60	6	12,399	0.05%
2020/05/27	1	37.60	0	0.00	37.60	1	12,113	0.01%
2020/05/25	3	36.70	4	36.76	37.55	-1	12,468	-0.01%
2020/05/22	6	37.91	1	38.40	37.35	5	12,402	0.04%
2020/05/21	1	39.05	0	0.00	39.50	1	12,280	0.01%
2020/05/19	0	0.00	6	37.54	37.20	-6	12,193	-0.05%
2020/05/18	7	37.07	0	0.00	36.95	7	12,157	0.06%
2020/05/15	5	38.55	2	38.40	38.40	3	12,003	0.02%
2020/05/14	0	0.00	1	39.70	39.15	-1	11,890	-0.01%
2020/05/13	0	0.00	4	40.41	40.55	-4	11,850	-0.03%
2020/05/12	1	40.45	0	0.00	40.55	1	12,061	0.01%
2020/05/11	0	0.00	1	40.95	40.85	-1	12,049	-0.01%
2020/05/08	17	41.72	8	41.39	40.70	9	11,921	0.08%
2020/05/07	0	0.00	1	41.75	41.95	-1	11,597	-0.01%
2020/05/06	0	0.00	1	41.60	41.50	-1	11,546	-0.01%
2020/05/05	0	0.00	7	42.02	42.00	-7	11,485	-0.06%
2020/05/04	11	41.42	3	41.50	41.80	8	11,259	0.07%
2020/04/30	8	40.36	14	40.69	40.80	-6	11,025	-0.05%
2020/04/29	2	40.13	4	40.28	40.30	-2	10,904	-0.02%
2020/04/28	22	40.01	24	39.84	39.75	-2	10,784	-0.02%
2020/04/27	11	38.36	0	0.00	38.65	11	10,366	0.11%
2020/04/23	2	36.75	8	36.55	36.60	-6	9,900	-0.06%
2020/04/22	10	35.79	5	35.26	36.95	5	9,717	0.05%
2020/04/21	11	36.42	19	36.03	35.70	-8	9,526	-0.08%
2020/04/20	11	36.99	62	36.77	37.50	-51	9,273	-0.55%
2020/04/17	9	35.72	17	36.13	35.25	-8	9,003	-0.09%
2020/04/16	17	35.05	13	34.98	35.10	4	8,806	0.05%
2020/04/15	12	33.53	25	33.86	33.75	-13	8,357	-0.16%
2020/04/14	0	0.00	20	32.45	32.60	-20	8,259	-0.24%
2020/04/13	4	32.48	0	0.00	32.10	4	8,284	0.05%
2020/04/09	1	32.50	3	32.23	31.75	-2	8,484	-0.02%
2020/04/08	3	32.42	46	32.07	32.50	-43	8,949	-0.48%
2020/04/07	5	32.84	4	33.11	32.80	1	8,900	0.01%
2020/04/06	2	30.70	5	30.88	31.30	-3	8,739	-0.03%
2020/04/01	0	0.00	2	30.25	30.25	-2	8,689	-0.02%
2020/03/31	0	0.00	1	29.70	30.15	-1	8,806	-0.01%
2020/03/30	13	29.28	14	29.31	29.95	-1	8,808	-0.01%
2020/03/27	0	0.00	1	30.40	29.00	-1	8,801	-0.01%
2020/03/26	0	0.00	26	29.22	30.10	-26	8,744	-0.30%
2020/03/25	6	29.79	7	30.04	29.55	-1	8,716	-0.01%
2020/03/24	4	29.50	4	29.48	29.10	0	8,576	0.00%
2020/03/23	20	28.32	3	28.70	28.55	17	8,410	0.20%
2020/03/20	7	27.63	9	27.68	28.40	-2	8,459	-0.02%
2020/03/19	18	26.62	10	25.85	25.85	8	8,513	0.09%
2020/03/18	7	27.64	20	28.01	27.50	-13	8,237	-0.16%
2020/03/17	14	27.52	1	26.80	27.00	13	8,057	0.16%
2020/03/16	2	29.00	7	30.20	28.75	-5	7,850	-0.06%
2020/03/13	42	29.49	20	29.15	30.20	22	7,705	0.29%
2020/03/12	67	32.76	7	32.49	32.20	60	7,463	0.80%
2020/03/11	18	35.20	37	36.07	34.50	-19	7,255	-0.26%
2020/03/10	1	35.00	8	33.29	35.15	-7	6,764	-0.10%
2020/03/09	6	33.23	3	32.75	32.45	3	6,540	0.05%
2020/03/05	1	34.10	1	33.80	34.10	0	6,383	0.00%
2020/03/04	0	0.00	1	32.85	32.95	-1	6,317	-0.02%
2020/03/02	11	32.39	5	31.75	32.55	6	6,250	0.10%
2020/02/27	24	33.46	8	33.00	33.00	16	6,202	0.26%
2020/02/26	19	35.12	1	34.10	34.80	18	6,050	0.30%
2020/02/24	2	32.90	0	0.00	33.00	2	5,674	0.04%
2020/02/21	10	33.78	0	0.00	33.80	10	5,650	0.18%
2020/02/20	0	0.00	3	34.60	34.45	-3	5,563	-0.05%
2020/02/19	0	0.00	1	34.80	34.75	-1	5,557	-0.02%
2020/02/18	1	34.75	0	0.00	34.80	1	5,584	0.02%
2020/02/13	5	35.36	5	35.70	35.00	0	5,576	0.00%
2020/02/12	2	34.00	0	0.00	33.80	2	5,354	0.04%
2020/02/05	0	0.00	1	33.50	33.75	-1	5,462	-0.02%
2020/02/04	2	33.65	0	0.00	34.00	2	5,462	0.04%
2020/01/31	2	34.20	1	34.25	34.15	1	5,387	0.02%
2020/01/16	0	0.00	1.2	39.93	40.00	-1.2	5,792	-0.02%
2020/01/13	0	0.00	1	39.80	39.70	-1	6,312	-0.02%
2020/01/10	1	39.30	0	0.00	39.15	1	6,470	0.02%
2020/01/09	0	0.00	3	39.90	39.40	-3	6,519	-0.05%
2020/01/08	3	39.68	13	39.80	39.20	-10	6,725	-0.15%
2020/01/07	1	39.80	15	39.73	39.65	-14	6,833	-0.20%
2020/01/06	11	39.95	6	39.93	39.90	5	7,035	0.07%
2020/01/03	24	41.52	1	41.30	41.25	23	7,078	0.32%
2020/01/02	7	43.11	37	43.49	42.75	-30	7,238	-0.41%
2019/12/30	0	0.00	1	40.80	41.00	-1	7,451	-0.01%
2019/12/27	1	41.50	12	41.69	41.35	-11	7,669	-0.14%
2019/12/26	35	42.45	35	42.00	42.00	0	7,832	0.00%
2019/12/25	1	41.70	4	42.03	41.70	-3	7,730	-0.04%
2019/12/23	2	41.30	0	0.00	41.25	2	7,908	0.03%
2019/12/20	0	0.00	2	40.75	41.15	-2	7,907	-0.03%
2019/12/19	0	0.00	1	40.80	40.80	-1	7,920	-0.01%
2019/12/18	5	40.50	4	40.23	40.20	1	7,939	0.01%
2019/12/17	30	41.07	0	0.00	40.50	30	8,126	0.37%
2019/12/16	0	0.00	2	40.48	41.00	-2	8,033	-0.02%
2019/12/09	2	40.15	10	40.35	40.30	-8	8,590	-0.09%
2019/12/06	15	40.01	3	40.00	39.95	12	8,664	0.14%
2019/12/05	0	0.00	10	39.40	39.40	-10	8,762	-0.11%
2019/12/04	10	39.13	0	0.00	39.10	10	9,005	0.11%
2019/12/03	11	39.07	11	39.38	39.50	0	9,121	0.00%
2019/11/13	11	40.65	1	40.80	40.50	10	12,965	0.08%
2019/11/12	10	41.00	7	40.60	41.05	3	13,248	0.02%
2019/11/11	1	40.90	3	40.90	40.40	-2	13,830	-0.01%
2019/11/08	2	40.70	2	41.35	41.55	0	14,430	0.00%
2019/11/07	1	40.90	1	41.15	41.05	0	14,941	0.00%
2019/11/06	4	42.75	1	42.30	42.00	3	15,631	0.02%
2019/11/05	6	42.73	10	42.50	42.75	-4	15,919	-0.03%
2019/10/30	0	0.00	1	42.40	42.55	-1	17,041	-0.01%
2019/10/29	1	42.85	2	42.85	41.95	-1	17,608	-0.01%
2019/10/28	5	43.25	11	43.44	43.10	-6	18,339	-0.03%
2019/10/25	10	44.33	10	44.75	43.35	0	18,774	0.00%
2019/10/24	10	44.05	3	43.68	44.10	7	18,821	0.04%
2019/10/23	13	43.51	8	43.94	43.00	5	19,290	0.03%
2019/10/22	6	43.98	43	43.92	43.70	-37	20,332	-0.18%
2019/10/18	41	43.53	2	43.35	43.30	39	21,070	0.19%
2019/10/17	11	42.99	10	43.35	43.05	1	21,110	0.00%
2019/10/16	1	43.65	13	43.35	42.75	-12	21,209	-0.06%
2019/10/15	2	43.45	11	43.07	42.65	-9	21,148	-0.04%
2019/10/14	17	42.81	14	43.48	42.90	3	21,185	0.01%
2019/10/09	2	42.15	3	42.53	42.65	-1	21,276	0.00%
2019/10/08	8	43.06	5	43.70	42.40	3	21,402	0.01%
2019/10/07	21	43.42	24	43.64	42.45	-3	21,383	-0.01%
2019/10/04	2	41.88	15	41.76	41.85	-13	20,979	-0.06%
2019/10/03	11	41.09	12	41.43	41.90	-1	21,015	0.00%
2019/10/02	0	0.00	7	40.59	41.10	-7	21,005	-0.03%
2019/10/01	10	39.00	6	38.77	39.00	4	21,123	0.02%
2019/09/27	10	38.20	0	0.00	38.00	10	21,298	0.05%
2019/09/26	5	39.40	3	39.85	39.40	2	21,422	0.01%
2019/09/24	2	41.55	0	0.00	41.10	2	22,596	0.01%
2019/09/23	0	0.00	4	41.48	41.45	-4	22,695	-0.02%
2019/09/20	12	41.78	0	0.00	41.45	12	22,956	0.05%
2019/09/19	1	40.95	0	0.00	40.80	1	23,402	0.00%
2019/09/18	1	40.80	0	0.00	40.85	1	23,695	0.00%
2019/09/17	10	41.23	3	41.50	40.70	7	23,761	0.03%
2019/09/12	12	42.67	4	42.95	42.85	8	24,520	0.03%
2019/09/11	3	42.22	1	42.50	42.45	2	25,611	0.01%
2019/09/10	0	0.00	5	42.00	42.00	-5	25,918	-0.02%
2019/09/09	1	43.45	0	0.00	42.65	1	25,965	0.00%
2019/09/06	2	43.40	0	0.00	43.25	2	25,997	0.01%
2019/09/05	9	42.68	1	42.90	42.30	8	25,903	0.03%
2019/09/04	1	41.45	13	41.96	42.15	-12	25,949	-0.05%
2019/09/03	17	41.73	1	41.60	41.30	16	26,333	0.06%
2019/08/30	8	42.46	30	42.17	42.20	-22	26,552	-0.08%
2019/08/29	10	43.09	12	43.02	43.05	-2	26,357	-0.01%
2019/08/28	4	43.34	3	43.70	42.90	1	26,289	0.00%
2019/08/27	10	44.85	1	45.00	43.70	9	26,151	0.03%
2019/08/23	9	45.52	5	45.10	44.90	4	26,066	0.02%
2019/08/22	43	45.94	35	45.40	44.85	8	25,859	0.03%
2019/08/21	9	44.11	7	44.01	44.55	2	25,391	0.01%
2019/08/20	30	43.88	9	44.22	42.80	21	25,310	0.08%
2019/08/19	10	44.40	0	0.00	43.55	10	25,354	0.04%
2019/08/16	27	43.41	15	43.85	43.45	12	25,543	0.05%
2019/08/15	0	0.00	5	43.50	42.90	-5	25,530	-0.02%
2019/08/14	6	44.09	15	44.50	43.75	-9	25,824	-0.03%
2019/08/13	15	43.13	36	43.28	43.70	-21	25,797	-0.08%
2019/08/12	19	42.75	24	42.83	42.40	-5	25,834	-0.02%
2019/08/08	14	41.44	16	41.62	42.30	-2	25,657	-0.01%
2019/08/07	12	39.78	14	40.09	39.20	-2	25,226	-0.01%
2019/08/06	2	39.05	0	0.00	39.05	2	25,345	0.01%
2019/08/05	3	39.17	2	38.45	38.90	1	25,307	0.00%
2019/08/02	1	39.30	1	39.70	39.10	0	25,515	0.00%
2019/08/01	19	39.96	37	39.84	40.80	-18	25,667	-0.07%
2019/07/31	32	40.34	21	41.19	40.60	11	25,540	0.04%
2019/07/30	6	41.98	17	42.94	40.95	-11	25,754	-0.04%
2019/07/29	3	46.07	7	46.40	45.45	-4	25,319	-0.02%
2019/07/26	1	45.25	0	0.00	45.30	1	25,442	0.00%
2019/07/25	21	46.59	1	45.85	45.70	20	25,583	0.08%
2019/07/24	8	46.61	28	44.99	46.90	-20	25,527	-0.08%
2019/07/23	15	43.25	17	44.57	43.20	-2	24,542	-0.01%
2019/07/22	1	41.25	0	0.00	41.40	1	23,868	0.00%
2019/07/19	0	0.00	10	40.50	40.25	-10	23,885	-0.04%
2019/07/17	5	40.50	5	40.30	40.80	0	24,172	0.00%
2019/07/16	3	41.30	0	0.00	41.05	3	24,273	0.01%
2019/07/15	11	41.83	11	41.30	41.90	0	25,003	0.00%
2019/07/12	3	41.55	20	41.30	41.00	-17	25,090	-0.07%
2019/07/11	19	41.37	12	41.66	41.45	7	25,498	0.03%
2019/07/10	7	40.55	0	0.00	40.80	7	25,661	0.03%
2019/07/09	10	39.95	3	39.60	39.90	7	26,240	0.03%
2019/07/08	1	40.15	1	39.90	40.20	0	26,796	0.00%
2019/07/05	11	41.60	11	40.57	40.55	0	26,878	0.00%
2019/07/04	1	40.95	1	41.45	41.15	0	26,671	0.00%
2019/07/03	4	41.13	16	41.00	41.00	-12	26,902	-0.04%
2019/07/02	12	42.70	8	42.57	42.80	4	26,904	0.01%
2019/07/01	11	41.52	20	41.97	42.25	-9	26,499	-0.03%
2019/06/28	15	38.76	10	38.73	38.45	5	26,440	0.02%
2019/06/27	11	38.78	9	38.83	38.50	2	26,382	0.01%
2019/06/26	22	38.27	22	38.39	38.95	0	26,184	0.00%
2019/06/25	1	39.00	1	38.80	38.10	0	25,692	0.00%
2019/06/24	1	38.25	12	38.27	38.90	-11	25,466	-0.04%
2019/06/21	21	39.00	0	0.00	38.00	21	25,449	0.08%
2019/06/20	16	38.62	22	38.60	39.00	-6	25,223	-0.02%
2019/06/19	1	36.55	8	37.86	37.90	-7	25,180	-0.03%
2019/06/18	23	36.07	5	36.38	35.35	18	24,982	0.07%
2019/06/17	1	35.20	9	35.12	35.60	-8	24,647	-0.03%
2019/06/14	0	0.00	1	35.90	35.10	-1	24,735	0.00%
2019/06/13	6	35.81	3	35.90	35.95	3	24,689	0.01%
2019/06/12	6	35.74	5	35.77	35.55	1	24,771	0.00%
2019/06/11	20	36.09	24	36.18	36.15	-4	24,897	-0.02%
2019/06/10	12	34.65	18	34.91	35.90	-6	24,438	-0.02%
2019/06/06	1	32.80	0	0.00	32.80	1	24,129	0.00%
2019/06/04	2	32.85	0	0.00	32.45	2	24,182	0.01%
2019/05/31	8	33.08	9	33.04	33.60	-1	24,420	0.00%
2019/05/29	3	31.85	1	32.20	32.30	2	24,765	0.01%
2019/05/28	15	33.17	3	33.23	32.60	12	25,141	0.05%
2019/05/27	6	32.22	6	32.48	32.50	0	25,170	0.00%
2019/05/24	1	33.00	2	33.40	32.20	-1	25,386	0.00%
2019/05/23	0	0.00	9	32.47	32.95	-9	25,066	-0.04%
2019/05/22	12	34.90	14	34.97	34.25	-2	24,779	-0.01%
2019/05/21	27	34.64	21	34.50	35.60	6	24,518	0.02%
2019/05/20	2	35.00	1	35.70	34.35	1	24,024	0.00%
2019/05/17	6	37.51	6	38.84	36.00	0	23,691	0.00%
2019/05/16	17	41.21	12	41.68	39.70	5	23,149	0.02%
2019/05/15	13	42.35	10	42.30	41.95	3	22,880	0.01%
2019/05/14	3	42.23	3	41.83	42.50	0	22,821	0.00%
2019/05/13	24	40.77	27	40.81	40.10	-3	22,711	-0.01%
2019/05/10	7	40.72	5	40.48	40.80	2	22,735	0.01%
2019/05/09	34	41.57	16	41.05	40.00	18	22,433	0.08%
2019/05/08	26	42.32	18	42.80	42.65	8	21,888	0.04%
2019/05/07	31	44.33	14	45.91	42.85	17	21,520	0.08%
2019/05/06	17	43.99	34	44.12	44.40	-17	20,771	-0.08%
2019/05/03	13	44.07	43	44.30	44.05	-30	20,311	-0.15%
2019/05/02	32	42.82	22	42.51	42.85	10	19,694	0.05%
2019/04/30	8	41.08	26.1	41.22	42.80	-18.1	19,425	-0.09%
2019/04/29	10	39.62	9	39.35	40.00	1	18,879	0.01%
2019/04/26	11	40.10	5	40.10	39.80	6	18,621	0.03%
2019/04/25	13	40.32	24	40.93	41.20	-11	18,384	-0.06%
2019/04/24	18	40.94	13	41.20	40.70	5	18,213	0.03%
2019/04/23	31	40.61	16	40.33	40.30	15	17,968	0.08%
2019/04/22	4	41.71	3	42.20	41.75	1	17,814	0.01%
2019/04/19	45	43.36	33	43.58	42.00	12	17,647	0.07%
2019/04/18	16	42.67	5	43.60	42.80	11	16,714	0.07%
2019/04/17	47	43.32	40	43.69	43.25	7	16,338	0.04%
2019/04/16	53	41.79	34	41.09	41.50	19	15,775	0.12%
2019/04/15	5.1	41.89	59	41.72	42.90	-53.9	15,316	-0.35%
2019/04/12	49	38.15	54	39.51	39.15	-5	14,558	-0.03%
2019/04/11	0	0.00	20	37.17	37.00	-20	13,796	-0.14%
2019/04/10	40	36.38	37	35.84	35.80	3	13,578	0.02%
2019/04/09	32	37.25	32	37.25	36.00	0	13,459	0.00%
2019/04/08	35	36.29	14	37.06	36.70	21	13,052	0.16%
2019/04/03	3	35.70	5	35.90	35.70	-2	12,792	-0.02%
2019/04/02	4	36.41	20	36.30	35.50	-16	12,819	-0.12%
2019/04/01	3	35.10	6	34.45	34.95	-3	12,422	-0.02%
2019/03/29	5	34.20	0	0.00	34.20	5	12,350	0.04%
2019/03/28	21	34.25	0	0.00	34.55	21	12,263	0.17%
2019/03/27	5	34.80	4	34.94	34.65	1	12,117	0.01%
2019/03/26	9	34.67	13	35.00	34.40	-4	12,030	-0.03%
2019/03/25	17	35.29	6	35.73	35.20	11	11,929	0.09%
2019/03/22	46	35.62	45	35.46	35.20	1	11,773	0.01%
2019/03/21	28	34.91	9	35.33	36.45	19	11,187	0.17%
2019/03/20	1	32.80	0	0.00	33.15	1	10,221	0.01%
2019/03/19	18	33.03	8	32.60	32.60	10	10,131	0.10%
2019/03/18	2	32.30	7	32.31	32.80	-5	9,959	-0.05%
2019/03/15	12	32.48	1	32.30	32.00	11	9,958	0.11%
2019/03/14	4	33.78	6	33.61	33.35	-2	9,769	-0.02%
2019/03/13	0	0.00	1	32.65	32.90	-1	9,497	-0.01%
2019/03/12	2	32.65	1	32.45	32.35	1	9,430	0.01%
2019/03/11	9	32.68	15	32.29	32.75	-6	9,247	-0.06%
2019/03/08	7	32.61	10	32.15	32.40	-3	9,305	-0.03%
2019/03/07	5	33.20	5	32.30	31.70	0	9,212	0.00%
2019/03/06	19	33.11	8	32.60	32.55	11	9,038	0.12%
2019/03/05	5	32.65	5	32.95	32.50	0	8,940	0.00%
2019/03/04	1	34.30	1	34.30	34.60	0	8,668	0.00%
2019/02/27	11	33.38	2	33.28	33.65	9	8,208	0.11%
2019/02/26	1	32.60	1	32.70	32.65	0	7,623	0.00%
2019/02/25	0	0.00	13	31.65	32.60	-13	7,160	-0.18%
2019/02/21	10	30.00	1	29.35	29.50	9	6,597	0.14%
2019/02/20	1	30.00	0	0.00	29.85	1	6,526	0.02%
2019/02/18	0	0.00	2	30.08	30.35	-2	6,402	-0.03%
2019/02/13	0	0.00	31	29.00	29.10	-31	5,835	-0.53%
2019/02/11	0	0.00	4	26.64	26.95	-4	5,120	-0.08%
2019/01/28	2	24.75	0	0.00	24.80	2	4,675	0.04%
2019/01/23	10	25.15	0	0.00	25.35	10	4,549	0.22%
2019/01/22	13	25.97	1	25.75	25.20	12	4,570	0.26%
2019/01/21	11	25.46	0	0.00	26.10	11	4,428	0.25%
2019/01/14	1	27.30	1	26.45	26.20	0	4,274	0.00%
2019/01/11	0	0.00	12	26.06	26.40	-12	4,041	-0.30%
2019/01/10	5	25.46	6	25.69	25.75	-1	3,931	-0.03%
2019/01/09	1	25.45	0	0.00	25.60	1	3,900	0.03%
2019/01/08	0	0.00	1	26.00	25.75	-1	3,825	-0.03%
2019/01/04	0	0.00	20	24.00	24.20	-20	3,713	-0.54%
2018/12/27	1	25.20	5	25.30	24.75	-4	3,635	-0.11%
2018/12/26	10	25.50	0	0.00	24.65	10	3,569	0.28%
2018/12/25	2	25.75	0	0.00	25.50	2	3,481	0.06%
2018/12/24	49	25.89	24	26.10	26.30	25	3,306	0.76%
2018/12/18	1	24.35	0	0.00	24.30	1	3,002	0.03%
2018/12/17	4	25.00	3	25.13	24.75	1	2,934	0.03%
2018/12/10	1	24.35	1	23.90	24.55	0	2,628	0.00%
2018/11/30	0	0.00	1	23.05	23.25	-1	2,190	-0.05%
2018/11/29	1	22.85	0	0.00	22.65	1	2,087	0.05%
2018/11/21	1	21.80	0	0.00	21.85	1	2,486	0.04%
2018/11/20	2	22.10	0	0.00	22.00	2	2,474	0.08%
2018/10/31	0	0.00	10	20.85	21.20	-10	2,543	-0.39%
2018/10/25	0	0.00	3	20.20	20.00	-3	2,613	-0.11%
2018/10/17	3	22.35	0	0.00	22.35	3	2,703	0.11%
2018/10/05	0	0.00	1	26.70	26.50	-1	2,617	-0.04%
2018/10/02	1	28.30	0	0.00	27.95	1	2,632	0.04%
2018/09/19	1	28.00	0	0.00	27.75	1	2,418	0.04%
2018/08/13	0	0.00	1	27.65	27.70	-1	3,268	-0.03%
2018/08/10	1	29.15	0	0.00	29.15	1	3,206	0.03%
2018/08/01	1	29.60	1	29.30	29.30	0	3,200	0.00%
2018/06/27	0	0.00	50	28.60	28.65	-50	3,023	-1.65%
2018/06/20	10	30.75	0	0.00	29.60	10	2,984	0.34%
2018/06/13	0	0.00	4	30.80	30.50	-4	2,885	-0.14%
2018/06/11	0	0.00	8	31.15	31.20	-8	2,812	-0.28%
2018/06/08	8	31.99	1	32.25	31.65	7	2,811	0.25%
2018/06/07	0	0.00	0.3	31.20	31.35	-0.3	2,678	-0.01%
2018/06/06	0	0.00	0.1	31.35	31.40	-0.1	2,640	0.00%
2018/06/05	1.2	31.13	11	31.22	31.20	-9.8	2,628	-0.37%
2018/06/04	4	32.23	9	31.89	31.65	-5	2,549	-0.20%
2018/06/01	19	30.34	5	30.38	30.30	14	2,257	0.62%
2018/05/28	1	29.30	0	0.00	29.25	1	2,168	0.05%
2018/03/30	1	29.95	0	0.00	29.90	1	4,279	0.02%
2018/03/28	0	0.00	3	29.25	29.00	-3	4,469	-0.07%
2018/03/26	1	28.80	0	0.00	29.10	1	4,586	0.02%
2018/03/23	0.2	29.20	0	0.00	29.00	0.2	4,671	0.00%
2018/03/22	5	30.71	4	30.58	30.30	1	4,828	0.02%
2018/03/21	1	30.85	0	0.00	30.50	1	4,818	0.02%
2018/03/19	0	0.00	0.4	30.30	30.35	-0.4	5,214	-0.01%
2018/03/16	0	0.00	1	30.90	30.25	-1	5,265	-0.02%
2018/03/14	0	0.00	1	30.45	30.70	-1	5,500	-0.02%
2018/03/05	0	0.00	2	30.03	29.50	-2	7,613	-0.03%
2018/02/27	0	0.00	2	29.83	29.55	-2	9,780	-0.02%
2018/02/23	0	0.00	1	29.35	29.70	-1	11,142	-0.01%
2018/02/21	0	0.00	1	27.55	28.10	-1	11,123	-0.01%
2018/02/06	0.2	27.05	0	0.00	27.00	0.2	11,193	0.00%
2018/02/01	0	0.00	2	31.20	30.55	-2	11,193	-0.02%
2018/01/31	1	30.80	6	30.95	30.95	-5	11,212	-0.04%
2018/01/30	0	0.00	4	30.50	30.20	-4	11,213	-0.04%
2018/01/29	2	31.15	0	0.00	30.90	2	11,289	0.02%
2018/01/26	19	31.98	6	31.75	31.60	13	11,299	0.12%
2018/01/25	2	31.65	4	31.10	31.00	-2	11,107	-0.02%
2018/01/22	0.1	30.25	0	0.00	30.25	0.1	11,088	0.00%
2018/01/19	30	30.30	0	0.00	30.30	30	11,475	0.26%
2018/01/18	5	30.45	0	0.00	30.30	5	11,552	0.04%
2018/01/17	0.1	30.60	0	0.00	30.60	0.1	11,573	0.00%
2018/01/12	1	30.70	1	30.70	30.65	0	11,600	0.00%
2018/01/11	2	29.50	1	29.90	29.90	1	11,760	0.01%
2018/01/10	0	0.00	1	31.10	30.20	-1	11,766	-0.01%
2018/01/09	1	31.25	0	0.00	31.30	1	11,798	0.01%
2018/01/08	2	31.50	0	0.00	31.00	2	11,802	0.02%
2018/01/04	1	32.40	28	32.36	32.20	-27	11,692	-0.23%
2018/01/03	30	33.68	0	0.00	32.55	30	11,661	0.26%