奇鋐 (3017)-兆豐-南門券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	8.1	652.68	8	655.12	654.00	0.1	17,255	0.00%
2024/05/08	7	671.28	10	667.40	663.00	-3	17,262	-0.02%
2024/05/07	7.1	664.38	7.1	669.30	674.00	0	17,568	0.00%
2024/05/06	7.1	679.92	8	679.00	662.00	-0.9	17,471	-0.01%
2024/05/03	6	656.33	6	657.33	662.00	0	17,273	0.00%
2024/05/02	7	657.71	7	657.57	656.00	0	17,248	0.00%
2024/04/30	4	655.50	7	654.00	654.00	-3	17,183	-0.02%
2024/04/29	12.1	635.18	10	626.50	626.00	2.1	17,187	0.01%
2024/04/26	5.1	647.75	8.1	652.80	642.00	-3	17,374	-0.02%
2024/04/25	16.1	637.83	12.1	637.12	620.00	4	17,079	0.02%
2024/04/24	0	0.00	3.1	622.52	634.00	-3.1	16,953	-0.02%
2024/04/23	12	582.08	12	578.00	577.00	0	17,056	0.00%
2024/04/22	13.1	589.23	12	589.92	567.00	1.1	16,992	0.01%
2024/04/19	16	649.31	12.1	644.17	630.00	3.9	16,950	0.02%
2024/04/18	19	666.89	21	659.29	680.00	-2	16,936	-0.01%
2024/04/17	7	633.00	6	627.17	638.00	1	16,835	0.01%
2024/04/16	19	605.79	28	600.67	606.00	-9	16,828	-0.05%
2024/04/15	12	628.33	2.1	615.00	616.00	9.9	16,832	0.06%
2024/04/12	2	616.50	5.2	609.69	628.00	-3.2	16,897	-0.02%
2024/04/11	7	584.71	6	576.17	584.00	1	16,653	0.01%
2024/04/10	5.1	572.71	3	567.33	555.00	2.1	16,608	0.01%
2024/04/09	6	573.67	6	578.83	577.00	0	16,586	0.00%
2024/04/08	18	581.11	9.1	574.82	570.00	9	16,528	0.05%
2024/04/03	8	552.13	8	550.50	546.00	0	16,589	0.00%
2024/04/02	4	542.24	4	538.00	533.00	0	16,497	0.00%
2024/04/01	5	557.40	5	558.60	554.00	0	16,476	0.00%
2024/03/29	7	549.86	8.1	547.06	546.00	-1.1	16,382	-0.01%
2024/03/28	5.1	527.03	8	525.25	542.00	-2.9	16,272	-0.02%
2024/03/27	1.1	537.90	1	545.00	534.00	0.1	16,176	0.00%
2024/03/26	2.1	569.44	2	536.00	541.00	0.1	16,093	0.00%
2024/03/25	3	587.66	3	586.33	583.00	0	15,929	0.00%
2024/03/22	2	590.50	2	587.00	589.00	0	15,868	0.00%
2024/03/21	2	584.50	2.1	586.52	585.00	-0.1	15,767	0.00%
2024/03/20	9.1	576.80	9	575.77	567.00	0.1	15,677	0.00%
2024/03/19	2.2	607.51	3	569.33	569.00	-0.8	15,465	-0.01%
2024/03/18	2	614.50	1	622.98	623.00	1	15,226	0.01%
2024/03/15	8.1	581.74	14	575.79	599.00	-5.9	15,013	-0.04%
2024/03/14	9	558.00	1	568.00	556.00	8	14,674	0.05%
2024/03/13	2	634.50	3	614.67	617.00	-1	14,414	-0.01%
2024/03/12	5.1	623.53	4	625.75	643.00	1.1	13,964	0.01%
2024/03/11	12	605.92	10.1	592.34	585.00	1.9	13,651	0.01%
2024/03/08	8	588.98	7	587.00	574.00	1	13,426	0.01%
2024/03/07	4	633.50	4	623.25	599.00	0	13,269	0.00%
2024/03/06	15	599.93	15	621.41	630.00	0	12,946	0.00%
2024/03/05	15	565.73	15	583.00	585.00	0	12,713	0.00%
2024/03/04	14	558.14	15	560.46	554.00	-1	12,560	-0.01%
2024/03/01	8	534.50	12.1	539.79	539.00	-4.1	12,472	-0.03%
2024/02/29	1	537.00	12.2	528.45	532.00	-11.2	12,399	-0.09%
2024/02/27	5	503.90	10	513.10	508.00	-5	12,167	-0.04%
2024/02/26	0	490.00	0	0.00	500.00	0	12,143	0.00%
2024/02/23	12.1	507.96	7	507.29	498.50	5.1	12,107	0.04%
2024/02/22	2.1	519.71	10.3	527.49	520.00	-8.2	12,045	-0.07%
2024/02/21	7	493.64	9.1	490.42	495.00	-2.1	12,019	-0.02%
2024/02/20	4.1	476.82	2	477.25	483.00	2.1	11,975	0.02%
2024/02/19	16.1	496.55	3	500.17	486.00	13.1	11,954	0.11%
2024/02/16	16.3	519.50	5	515.40	510.00	11.3	12,023	0.09%
2024/02/15	1	521.00	3.1	528.54	534.00	-2.1	12,017	-0.02%
2024/02/05	16	484.03	15	483.47	485.50	1	11,947	0.01%
2024/02/02	5	474.40	9	478.11	478.00	-4	11,799	-0.03%
2024/02/01	4	453.50	4	442.00	457.50	0	11,601	0.00%
2024/01/31	17.1	422.64	12	423.63	425.50	5.1	11,272	0.05%
2024/01/30	4	417.25	6.1	416.88	429.50	-2.1	11,110	-0.02%
2024/01/29	3	386.83	3.1	389.00	390.50	-0.1	10,854	0.00%
2024/01/26	1	383.99	1	383.50	386.00	0	10,868	0.00%
2024/01/25	4	388.88	4	391.88	389.50	0	10,898	0.00%
2024/01/24	1	386.45	1.1	386.90	387.50	-0.1	10,774	0.00%
2024/01/23	3	384.17	1	380.50	386.50	2	10,805	0.02%
2024/01/22	2	368.75	7.2	368.47	380.50	-5.2	10,603	-0.05%
2024/01/19	0	0.00	1	340.00	346.00	-1	10,366	-0.01%
2024/01/18	7	344.13	4	346.75	334.50	3	10,347	0.03%
2024/01/17	5	349.00	3	352.00	343.50	2	10,285	0.02%
2024/01/16	1	342.50	5.1	339.65	343.00	-4.1	10,244	-0.04%
2024/01/15	6	338.08	3	337.33	334.00	3	10,224	0.03%
2024/01/12	2	353.00	18	343.56	350.00	-16	10,164	-0.16%
2024/01/11	4	341.00	55.1	341.41	346.50	-51.1	9,909	-0.52%
2024/01/10	2	327.75	18.2	322.56	329.00	-16.2	9,844	-0.16%
2024/01/09	1	310.00	2	313.25	315.00	-1	9,708	-0.01%
2024/01/08	15.2	308.31	0	0.00	301.50	15.2	9,633	0.16%
2024/01/05	1	319.50	21	321.55	323.50	-20	9,475	-0.21%
2024/01/04	31	321.72	2	318.75	319.00	29	9,564	0.30%
2024/01/03	24	327.96	3.2	329.66	329.00	20.8	9,628	0.22%
2024/01/02	1	330.50	10	328.25	329.50	-9	9,615	-0.09%
2023/12/29	3	332.83	5	329.70	336.50	-2	9,631	-0.02%
2023/12/28	34	320.24	2	325.25	318.00	32	9,477	0.34%
2023/12/27	42	312.71	24.1	324.48	324.50	17.9	9,478	0.19%
2023/12/26	2	310.75	1	311.00	311.00	1	9,542	0.01%
2023/12/25	2	309.25	2.1	308.98	309.50	-0.1	9,822	0.00%
2023/12/22	3	306.50	0	0.00	307.00	3	9,954	0.03%
2023/12/21	0	0.00	1	295.00	301.50	-1	10,189	-0.01%
2023/12/19	0	0.00	1	302.50	302.50	-1	10,483	-0.01%
2023/12/18	1	299.00	2	299.25	299.50	-1	10,603	-0.01%
2023/12/15	2	303.50	8	303.50	298.00	-6	10,803	-0.06%
2023/12/14	8	310.50	2	308.00	306.00	6	10,986	0.05%
2023/12/13	1	305.50	1	307.00	300.50	0	11,067	0.00%
2023/12/12	1	307.50	1.2	311.67	306.50	-0.2	11,063	0.00%
2023/12/11	1	307.50	1.2	311.17	308.00	-0.2	11,153	0.00%
2023/12/08	1	304.50	0.1	306.50	304.50	0.9	11,191	0.01%
2023/12/07	1	301.50	1	299.50	301.50	0	11,204	0.00%
2023/12/06	3	297.17	2	295.50	296.50	1	11,269	0.01%
2023/12/05	2.2	282.21	2	286.50	286.00	0.2	11,267	0.00%
2023/12/04	1.2	296.71	2	296.00	290.50	-0.8	11,225	-0.01%
2023/12/01	1	303.50	1	302.50	302.50	0	11,216	0.00%
2023/11/30	1	299.00	1.9	301.47	308.00	-0.9	11,223	-0.01%
2023/11/29	1	301.00	2	301.00	301.00	-1	11,179	-0.01%
2023/11/28	1	300.00	3	299.83	300.50	-2	11,199	-0.02%
2023/11/27	0.6	304.83	1	299.50	298.00	-0.4	11,295	0.00%
2023/11/24	0	0.00	1	322.00	322.50	-1	11,225	-0.01%
2023/11/22	1	327.00	3	326.33	327.00	-2	11,240	-0.02%
2023/11/21	2	330.75	1	327.00	327.00	1	11,394	0.01%
2023/11/20	16	320.75	18	327.31	329.50	-2	11,601	-0.02%
2023/11/17	4	316.88	5	319.10	318.00	-1	11,533	-0.01%
2023/11/16	4	313.38	4.2	316.76	316.00	-0.2	11,591	0.00%
2023/11/15	6	326.08	4	327.63	313.50	2	11,587	0.02%
2023/11/14	6	325.83	6	326.25	325.00	0	11,556	0.00%
2023/11/13	2	315.25	5	317.30	318.50	-3	11,586	-0.03%
2023/11/10	4	317.13	3	316.00	314.50	1	11,647	0.01%
2023/11/09	5	317.20	3	316.33	316.50	2	11,745	0.02%
2023/11/08	6	315.92	5	316.20	313.00	1	11,836	0.01%
2023/11/07	5	311.10	2	311.00	311.00	3	11,949	0.03%
2023/11/03	1	302.00	10	302.00	297.00	-9	12,505	-0.07%
2023/11/02	0	0.00	1.5	298.33	299.50	-1.5	12,747	-0.01%
2023/11/01	0	0.00	1	282.50	285.50	-1	13,055	-0.01%
2023/10/31	12.6	290.56	27	304.91	283.50	-14.4	13,293	-0.11%
2023/10/30	1.3	302.85	1	305.00	298.50	0.3	13,521	0.00%
2023/10/27	11.2	298.83	2	301.00	296.50	9.2	13,680	0.07%
2023/10/26	18	304.42	3	303.67	301.50	15	13,925	0.11%
2023/10/25	2	317.50	1	313.00	313.00	1	14,064	0.01%
2023/10/24	3.1	310.92	5	305.50	318.00	-1.9	14,224	-0.01%
2023/10/23	2	304.75	1	297.00	297.00	1	14,195	0.01%
2023/10/20	7	295.86	5	296.80	308.50	2	14,432	0.01%
2023/10/19	7	297.64	3	293.00	299.00	4	14,621	0.03%
2023/10/18	2	303.00	8	305.19	294.00	-6	14,918	-0.04%
2023/10/17	5	323.60	3.1	326.00	319.50	1.9	15,011	0.01%
2023/10/16	2	326.75	5	327.60	325.50	-3	15,049	-0.02%
2023/10/13	2	334.75	2	342.00	337.00	0	15,194	0.00%
2023/10/12	2	347.50	2	347.75	342.00	0	15,286	0.00%
2023/10/11	0.1	337.00	0	0.00	336.50	0.1	15,413	0.00%
2023/10/05	2	349.00	2	346.50	344.00	0	15,923	0.00%
2023/10/04	1	340.50	0	0.00	345.00	1	15,976	0.01%
2023/10/03	4.5	342.22	5	342.70	340.00	-0.5	15,965	0.00%
2023/10/02	3	345.83	1.1	344.73	342.50	1.9	16,091	0.01%
2023/09/27	1	315.50	0	0.00	321.00	1	15,898	0.01%
2023/09/26	4	319.38	5	314.20	313.50	-1	15,995	-0.01%
2023/09/25	1	297.50	3.2	298.16	297.00	-2.2	16,091	-0.01%
2023/09/22	5.3	292.22	1	298.00	297.50	4.3	16,369	0.03%
2023/09/21	0.3	274.00	1	276.50	280.00	-0.7	16,169	0.00%
2023/09/20	3	284.83	5.2	285.20	281.00	-2.2	16,119	-0.01%
2023/09/19	3	278.00	4	281.88	278.00	-1	16,033	-0.01%
2023/09/18	2	302.75	3	303.17	293.50	-1	15,942	-0.01%
2023/09/15	1.1	318.77	1	320.00	320.00	0.1	15,953	0.00%
2023/09/14	0	0.00	2	314.00	318.00	-2	16,122	-0.01%
2023/09/13	3	303.33	3	302.50	304.00	0	16,333	0.00%
2023/09/12	1	310.00	0	0.00	306.00	1	16,622	0.01%
2023/09/11	1	325.50	1	333.50	311.50	0	16,910	0.00%
2023/09/08	2	343.50	1	340.50	337.00	1	16,934	0.01%
2023/09/07	1	338.00	2	340.50	342.00	-1	17,183	-0.01%
2023/09/06	2	338.00	2	333.50	343.50	0	17,207	0.00%
2023/09/05	1	324.50	1	329.50	330.50	0	17,309	0.00%
2023/09/04	1	329.00	1	332.00	328.50	0	17,401	0.00%
2023/09/01	1	334.00	1	333.50	329.00	0	17,523	0.00%
2023/08/31	6	329.08	7	329.64	334.50	-1	17,651	-0.01%
2023/08/29	1	334.50	1	344.00	335.00	0	17,933	0.00%
2023/08/28	1	348.00	2	347.25	338.50	-1	18,015	-0.01%
2023/08/25	3	359.67	4	358.75	354.00	-1	18,063	-0.01%
2023/08/24	5	382.40	7	379.64	387.00	-2	17,950	-0.01%
2023/08/23	4	356.25	5	360.00	356.00	-1	17,909	-0.01%
2023/08/22	4	358.88	1	365.00	350.50	3	18,218	0.02%
2023/08/21	2	353.75	4	353.75	353.50	-2	18,518	-0.01%
2023/08/18	4	359.25	3	354.50	352.00	1	18,472	0.01%
2023/08/17	3	355.50	3	357.83	363.00	0	18,342	0.00%
2023/08/16	2	345.25	3	345.33	350.00	-1	18,270	-0.01%
2023/08/15	19	341.79	19.1	342.75	343.50	-0.1	18,323	0.00%
2023/08/14	1	323.50	1	324.00	319.00	0	18,425	0.00%
2023/08/11	3	319.33	4	320.00	321.00	-1	18,409	-0.01%
2023/08/10	9.1	323.01	3	318.00	314.50	6.1	18,368	0.03%
2023/08/09	3	362.33	2	357.75	349.00	1	18,241	0.01%
2023/08/08	10	355.60	9	358.67	358.00	1	17,976	0.01%
2023/08/07	15	350.40	15	351.07	349.50	0	17,883	0.00%
2023/08/04	8	332.13	8	329.31	338.00	0	17,657	0.00%
2023/08/02	2	327.25	2	332.50	315.50	0	17,537	0.00%
2023/08/01	7	326.36	7	321.79	328.00	0	17,424	0.00%
2023/07/31	2	324.75	2.1	346.81	322.00	-0.1	17,773	0.00%
2023/07/28	2.1	340.33	2	344.00	352.00	0.1	17,986	0.00%
2023/07/27	2	344.25	2.1	353.41	340.00	-0.1	17,903	0.00%
2023/07/26	1	344.50	3	346.83	343.50	-2	17,910	-0.01%
2023/07/25	12	357.46	9.1	353.30	340.50	2.9	17,963	0.02%
2023/07/24	12.1	351.05	11	343.77	344.00	1.1	17,926	0.01%
2023/07/21	3	323.67	3.1	326.43	339.00	-0.1	17,679	0.00%
2023/07/20	5	305.80	87	302.38	308.50	-82	17,321	-0.47%
2023/07/19	2	291.50	3	290.00	291.50	-1	17,096	-0.01%
2023/07/18	5	291.20	10.2	291.83	293.00	-5.2	17,121	-0.03%
2023/07/17	1	282.50	3	286.33	285.00	-2	17,009	-0.01%
2023/07/14	7.2	288.71	6	291.92	293.50	1.2	16,859	0.01%
2023/07/13	13	302.73	63.1	304.24	288.00	-50.1	16,774	-0.30%
2023/07/12	2	290.75	3	290.33	287.50	-1	16,420	-0.01%
2023/07/11	10	284.05	31	282.68	283.50	-21	16,252	-0.13%
2023/07/10	8	274.25	7.7	272.94	273.00	0.4	16,127	0.00%
2023/07/07	2.7	274.93	2	277.50	270.00	0.7	16,187	0.00%
2023/07/06	1	275.50	0	0.00	273.50	1	16,032	0.01%
2023/07/05	44	286.34	11	283.18	280.50	33	15,958	0.21%
2023/07/04	106	294.17	12	289.75	292.00	94	15,805	0.59%	大買/
2023/07/03	9	288.67	8	291.00	293.00	1	15,627	0.01%
2023/06/30	40	261.99	10	262.00	271.00	30	15,257	0.20%
2023/06/29	3	245.50	3	242.67	246.50	0	14,969	0.00%
2023/06/28	4	244.13	4	241.75	241.50	0	15,263	0.00%
2023/06/27	1	239.50	0	0.00	235.00	1	15,506	0.01%
2023/06/26	1	248.00	2	246.50	250.00	-1	15,806	-0.01%
2023/06/21	2.1	252.43	1	249.50	249.50	1.1	15,760	0.01%
2023/06/20	3	252.00	3	253.17	252.00	0	16,021	0.00%
2023/06/19	3	256.00	2	254.75	254.50	1	16,419	0.01%
2023/06/16	4	244.63	4	243.75	247.00	0	16,302	0.00%
2023/06/15	11	234.27	13	234.88	237.00	-2	16,089	-0.01%
2023/06/14	1	221.00	3	219.33	224.00	-2	15,750	-0.01%
2023/06/13	15	216.30	12	217.29	219.50	3	15,654	0.02%
2023/06/12	1	207.00	0	0.00	205.50	1	15,370	0.01%
2023/06/09	2	210.50	2	210.75	209.50	0	15,293	0.00%
2023/06/08	0	0.00	1	203.50	200.50	-1	15,073	-0.01%
2023/06/07	0	0.00	1	207.00	208.00	-1	14,973	-0.01%
2023/06/06	5	203.90	4	203.88	203.50	1	14,812	0.01%
2023/06/05	8	197.88	9	196.72	200.00	-1	14,614	-0.01%
2023/06/02	14	204.39	14	206.39	202.00	0	14,364	0.00%
2023/06/01	1	204.00	3	202.67	207.00	-2	14,049	-0.01%
2023/05/31	2.9	198.09	2	197.50	197.50	0.9	13,851	0.01%
2023/05/30	4.3	201.79	0	0.00	201.50	4.3	13,707	0.03%
2023/05/29	11	207.18	11	208.27	206.00	0	13,717	0.00%
2023/05/26	13	203.38	12.1	202.39	208.00	0.9	13,795	0.01%
2023/05/25	25	195.70	25	194.06	197.50	0	13,401	0.00%
2023/05/24	0	0.00	1	186.00	187.00	-1	12,993	-0.01%
2023/05/22	1	183.50	0	0.00	182.50	1	12,861	0.01%
2023/05/19	2	185.25	3	184.00	184.00	-1	12,758	-0.01%
2023/05/18	3	184.33	1	186.00	186.00	2	12,576	0.02%
2023/05/17	0	0.00	1	180.50	178.00	-1	12,319	-0.01%
2023/05/16	16	176.25	15	175.77	175.50	1	12,170	0.01%
2023/05/12	1	174.00	2	176.25	177.50	-1	11,896	-0.01%
2023/05/11	13	178.58	12	176.67	174.50	1	11,760	0.01%
2023/05/10	1	179.50	1	178.50	178.50	0	11,609	0.00%
2023/05/05	2	176.75	2	178.75	181.00	0	11,073	0.00%
2023/05/04	2	172.50	2	175.26	175.50	0	10,617	0.00%
2023/05/03	2	166.00	2	163.00	163.00	0	10,134	0.00%
2023/04/28	1	153.50	1	154.50	157.50	0	9,717	0.00%
2023/04/27	1	153.50	1	154.50	153.50	0	9,459	0.00%
2023/04/21	0	0.00	0.1	142.50	143.00	-0.1	8,814	0.00%
2023/04/20	0	0.00	1	147.00	147.50	-1	8,651	-0.01%
2023/04/18	1	152.50	2	154.75	152.50	-1	8,516	-0.01%
2023/04/17	1	158.50	1	158.50	156.00	0	8,347	0.00%
2023/04/14	1	153.00	1	153.50	153.00	0	8,208	0.00%
2023/04/12	5	153.60	4	154.38	154.50	1	7,957	0.01%
2023/04/11	0	0.00	10	147.00	149.50	-10	7,732	-0.13%
2023/04/10	5	146.60	5	147.90	148.50	0	7,604	0.00%
2023/04/07	1	144.00	3	145.33	144.50	-2	7,470	-0.03%
2023/04/06	6	143.83	5	142.00	142.00	1	7,388	0.01%
2023/03/29	16	145.41	6	143.58	142.50	10	7,205	0.14%
2023/03/28	4	142.25	4	142.25	142.00	0	6,912	0.00%
2023/03/27	33	149.64	34	148.09	148.50	-1	6,662	-0.02%
2023/03/24	3	139.33	2	140.50	142.50	1	6,298	0.02%
2023/03/23	1	137.00	1	139.00	138.50	0	6,175	0.00%
2023/03/22	18	131.64	20	132.40	136.50	-2	5,757	-0.03%
2023/03/21	10	123.80	10	125.80	126.50	0	5,149	0.00%
2023/03/20	3	121.17	2	121.75	119.00	1	4,971	0.02%
2023/03/15	1	112.00	1	115.00	114.50	0	5,047	0.00%
2023/03/03	3	120.33	5	118.50	118.50	-2	5,809	-0.03%
2023/03/02	2	118.00	2	119.00	119.00	0	5,902	0.00%
2023/03/01	3	119.00	0	0.00	119.00	3	6,022	0.05%
2023/02/24	6	120.42	5	123.70	120.50	1	6,042	0.02%
2023/02/16	0	0.00	1	115.50	117.50	-1	5,924	-0.02%
2023/02/10	1	114.00	1	115.50	115.50	0	5,934	0.00%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	0	0.00	3	114.50	115.00	-3	5,839	-0.05%
2023/02/06	1	111.50	1	107.50	111.50	0	5,778	0.00%
2023/02/03	0	0.00	2	113.00	112.00	-2	5,698	-0.04%
2023/02/02	3	109.33	1	109.50	112.00	2	5,683	0.04%
2023/02/01	0	0.00	1	107.00	107.50	-1	5,661	-0.02%
2023/01/10	1	110.00	0	0.00	109.50	1	6,087	0.02%
2023/01/09	1	110.50	0	0.00	110.50	1	6,199	0.02%
2023/01/05	1	109.50	1	108.50	108.50	0	6,307	0.00%
2022/12/30	0	0.00	3	112.00	112.00	-3	6,705	-0.04%
2022/12/29	3	109.00	2	109.00	110.00	1	6,950	0.01%
2022/12/27	3	112.50	1	111.50	112.00	2	7,296	0.03%
2022/12/22	1	112.50	1	112.00	113.00	0	7,479	0.00%
2022/12/21	1	110.00	0	0.00	109.00	1	7,492	0.01%
2022/12/19	1	110.50	1	111.50	112.00	0	7,423	0.00%
2022/12/16	0	0.00	5	114.00	115.00	-5	7,354	-0.07%
2022/12/15	3	117.00	7	117.00	116.50	-4	7,274	-0.05%
2022/12/14	10	115.50	0	0.00	116.00	10	7,307	0.14%
2022/12/13	1	115.00	0	0.00	114.00	1	7,378	0.01%
2022/12/12	4	115.88	3	114.50	114.50	1	7,364	0.01%
2022/12/09	1	114.00	1	115.50	115.50	0	7,331	0.00%
2022/12/08	1	111.50	1	112.50	113.50	0	7,301	0.00%
2022/12/07	5	113.90	6	113.92	112.50	-1	7,291	-0.01%
2022/12/06	4	127.50	4	123.50	124.00	0	7,067	0.00%
2022/12/02	2	116.00	3	115.17	115.50	-1	6,412	-0.02%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	1	112.00	0	0.00	111.00	1	6,331	0.02%
2022/11/23	0	0.00	1	110.00	110.00	-1	6,288	-0.02%
2022/11/22	1	105.00	6	108.17	106.00	-5	6,203	-0.08%
2022/11/21	1	104.50	0	0.00	104.00	1	6,102	0.02%
2022/11/18	1	104.00	15	103.13	102.00	-14	6,164	-0.23%
2022/11/16	1	103.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	1	100.50	2	101.50	102.00	-1	6,109	-0.02%
2022/11/14	4	104.13	0	0.00	104.50	4	6,180	0.06%
2022/11/11	2	109.00	1	111.00	110.00	1	6,032	0.02%
2022/11/10	2	107.00	2	106.00	106.00	0	5,932	0.00%
2022/11/01	1	102.00	1	102.00	102.50	0	6,835	0.00%
2022/10/27	0	0.00	1	97.90	99.90	-1	7,025	-0.01%
2022/10/24	2	97.65	2	98.55	96.30	0	7,034	0.00%
2022/10/21	4	96.03	2	95.40	95.40	2	7,232	0.03%
2022/10/20	1	98.00	1	98.90	98.80	0	7,298	0.00%
2022/10/13	1	106.00	1	103.50	103.50	0	7,679	0.00%
2022/10/12	1	106.50	3	103.50	107.00	-2	7,677	-0.03%
2022/10/11	2	104.50	0	0.00	104.00	2	7,667	0.03%
2022/10/06	4	115.50	5	115.30	116.00	-1	7,630	-0.01%
2022/10/05	1	120.50	1.1	119.41	119.50	-0.1	7,570	0.00%
2022/10/04	0	0.00	1	112.00	114.00	-1	7,428	-0.01%
2022/10/03	1	108.50	2	108.50	108.00	-1	7,618	-0.01%
2022/09/29	3	109.50	1	112.50	108.00	2	7,874	0.03%
2022/09/21	2	116.75	4	116.75	116.00	-2	8,174	-0.02%
2022/09/20	0	0.00	1	116.50	117.00	-1	8,159	-0.01%
2022/09/19	1	113.00	1	113.50	113.50	0	8,142	0.00%
2022/09/15	15	114.07	0	0.00	113.50	15	8,205	0.18%
2022/09/13	1	112.50	2	114.00	113.00	-1	8,435	-0.01%
2022/09/12	1	113.50	0	0.00	112.00	1	8,485	0.01%
2022/09/08	1	107.50	1	108.00	107.50	0	8,486	0.00%
2022/09/07	0	0.00	1	105.00	105.50	-1	8,494	-0.01%
2022/09/05	2	103.25	3	103.67	103.50	-1	8,586	-0.01%
2022/09/02	1	105.50	1	105.50	105.50	0	8,634	0.00%
2022/09/01	2	105.00	4	105.13	105.50	-2	8,692	-0.02%
2022/08/31	3	108.00	3	108.50	108.50	0	8,743	0.00%
2022/08/30	2	108.25	1	107.50	107.50	1	8,780	0.01%
2022/08/29	3	108.17	2	108.00	108.00	1	8,954	0.01%
2022/08/26	2	110.50	2	112.50	113.00	0	8,986	0.00%
2022/08/25	6	112.67	3	112.00	112.00	3	8,989	0.03%
2022/08/24	1	118.00	0	0.00	117.00	1	8,989	0.01%
2022/08/23	0	0.00	7	117.50	117.50	-7	9,067	-0.08%
2022/08/22	0	0.00	2	117.25	117.00	-2	9,174	-0.02%
2022/08/19	7	116.93	5	117.70	117.00	2	9,415	0.02%
2022/08/18	2	119.00	2	119.00	119.50	0	9,735	0.00%
2022/08/17	2	118.50	2	119.25	119.00	0	10,238	0.00%
2022/08/16	3	119.33	4	120.00	119.00	-1	10,639	-0.01%
2022/08/15	0	0.00	1	119.50	119.50	-1	10,651	-0.01%
2022/08/12	1	113.50	2	115.75	117.50	-1	10,695	-0.01%
2022/08/11	2	113.00	2	113.50	114.50	0	10,707	0.00%
2022/08/10	3	112.50	2	112.00	112.50	1	10,693	0.01%
2022/08/09	1	118.50	1	120.00	119.00	0	10,339	0.00%
2022/08/08	5.1	116.43	6	114.17	118.00	-0.9	10,169	-0.01%
2022/08/05	12	111.25	10	111.80	112.50	2	10,008	0.02%
2022/08/04	1	111.00	4	112.13	113.00	-3	9,857	-0.03%
2022/08/03	0	0.00	4	114.50	115.00	-4	9,804	-0.04%
2022/08/01	3	117.00	1	119.00	115.50	2	9,904	0.02%
2022/07/29	2	117.00	0	0.00	118.00	2	9,828	0.02%
2022/07/28	2	117.00	2	117.00	117.00	0	9,825	0.00%
2022/07/26	4	113.50	4	113.50	114.00	0	9,545	0.00%
2022/07/25	3	109.83	6	110.25	112.50	-3	9,366	-0.03%
2022/07/22	2	104.00	1	105.50	104.50	1	9,081	0.01%
2022/07/20	1	107.00	6	104.58	105.00	-5	9,118	-0.05%
2022/07/19	3	104.17	2	103.75	105.00	1	9,191	0.01%
2022/07/18	2	103.25	0	0.00	104.00	2	9,222	0.02%
2022/07/15	2	101.00	0	0.00	101.00	2	9,329	0.02%
2022/07/13	2	97.40	2	96.80	96.80	0	9,530	0.00%
2022/07/08	0	0.00	1	94.00	96.10	-1	9,174	-0.01%
2022/07/07	0	0.00	3	83.90	87.40	-3	9,072	-0.03%
2022/07/06	4	84.48	1	84.00	82.60	3	8,964	0.03%
2022/06/22	11	95.85	11	93.44	92.60	0	11,371	0.00%
2022/06/21	6	97.93	6	97.53	98.10	0	11,436	0.00%
2022/06/20	2	99.70	0	0.00	98.00	2	11,817	0.02%
2022/06/16	0	0.00	1	105.50	103.50	-1	12,956	-0.01%
2022/06/15	1	108.50	0	0.00	106.00	1	13,337	0.01%
2022/06/14	2	106.25	1	104.00	108.00	1	13,563	0.01%
2022/06/13	1	103.00	0	0.00	106.00	1	13,810	0.01%
2022/06/10	1	105.00	1	104.50	105.00	0	14,157	0.00%
2022/06/09	8	105.38	13	104.92	105.00	-5	14,408	-0.03%
2022/06/08	12	107.33	8	107.31	107.50	4	14,810	0.03%
2022/06/07	20	107.55	19	107.37	108.00	1	15,523	0.01%
2022/06/06	6	110.50	6	111.33	111.00	0	15,767	0.00%
2022/06/02	0	0.00	1	112.00	112.00	-1	16,055	-0.01%
2022/06/01	9	112.83	8	112.63	112.50	1	16,225	0.01%
2022/05/31	4	112.00	2	112.00	113.00	2	16,439	0.01%
2022/05/30	1	115.00	25	114.60	114.50	-24	16,554	-0.14%
2022/05/27	29	116.72	4	114.50	113.50	25	16,680	0.15%
2022/05/26	2	118.00	3	119.33	117.00	-1	16,551	-0.01%
2022/05/25	8	115.25	9	116.78	118.00	-1	16,330	-0.01%
2022/05/24	5	113.50	6	114.58	109.00	-1	16,110	-0.01%
2022/05/23	0	0.00	3	112.17	112.00	-3	16,307	-0.02%
2022/05/20	5	111.00	2	111.00	109.50	3	16,605	0.02%
2022/05/19	4	106.50	28	108.27	111.00	-24	16,725	-0.14%
2022/05/18	2	109.00	5	108.90	109.00	-3	17,036	-0.02%
2022/05/16	1	107.50	0	0.00	104.50	1	17,465	0.01%
2022/05/13	2	104.25	1	104.50	105.00	1	17,601	0.01%
2022/05/12	5	102.40	10	102.50	102.00	-5	17,747	-0.03%
2022/05/11	7	104.00	0	0.00	103.50	7	18,072	0.04%
2022/05/10	15	104.13	40	103.18	105.50	-25	18,149	-0.14%
2022/05/09	30	102.77	1	101.00	101.00	29	18,376	0.16%
2022/05/06	0	0.00	0.4	106.00	105.50	-0.4	18,654	0.00%
2022/05/05	2	107.75	1	109.00	108.00	1	18,938	0.01%
2022/05/03	4	106.25	3	107.33	106.00	1	19,277	0.01%
2022/04/29	1	106.50	1	105.00	104.50	0	19,729	0.00%
2022/04/28	1	104.00	0	0.00	103.50	1	20,507	0.00%
2022/04/27	12	99.91	14	101.93	104.00	-2	21,072	-0.01%
2022/04/26	3	104.17	0	0.00	103.00	3	21,428	0.01%
2022/04/25	2	104.25	10	104.95	105.00	-8	21,669	-0.04%
2022/04/22	10	109.25	2	109.50	107.00	8	21,647	0.04%
2022/04/21	7	112.07	12	111.92	113.50	-5	21,616	-0.02%
2022/04/20	1	108.00	6	108.83	107.50	-5	21,379	-0.02%
2022/04/19	17	108.74	15	110.27	106.00	2	21,257	0.01%
2022/04/18	0	0.00	1	106.00	103.50	-1	20,999	0.00%
2022/04/15	4	105.38	2	104.50	104.50	2	20,972	0.01%
2022/04/14	5	107.10	8	108.06	108.00	-3	20,931	-0.01%
2022/04/13	2	105.75	0	0.00	105.50	2	20,946	0.01%
2022/04/12	9	108.06	8	109.19	105.50	1	20,977	0.00%
2022/04/11	1	107.00	0	0.00	106.50	1	20,947	0.00%
2022/04/08	6	112.33	0	0.00	112.00	6	20,789	0.03%
2022/04/07	4	113.00	4	113.00	111.00	0	20,651	0.00%
2022/04/01	17.4	113.65	17	114.24	114.50	0.4	20,440	0.00%
2022/03/31	22	116.86	33	119.09	116.50	-11	20,269	-0.05%
2022/03/30	39	117.67	36	121.97	117.00	3	19,995	0.02%
2022/03/29	20	118.30	4	118.13	116.50	16	19,004	0.08%
2022/03/28	4	116.50	5	118.20	119.00	-1	18,706	-0.01%
2022/03/25	5	115.50	13	111.04	117.00	-8	18,350	-0.04%
2022/03/24	12	113.67	6.5	112.31	111.50	5.5	17,934	0.03%
2022/03/23	33	116.82	23	116.65	115.00	10	17,788	0.06%
2022/03/22	11	116.09	10	116.70	118.00	1	17,269	0.01%
2022/03/21	6	109.00	5	109.20	112.50	1	16,587	0.01%
2022/03/18	10	106.05	12	108.00	110.00	-2	15,987	-0.01%
2022/03/17	6	106.17	5	106.50	106.50	1	15,551	0.01%
2022/03/16	17	105.82	21	107.12	106.00	-4	15,400	-0.03%
2022/03/15	9	109.72	5	111.80	106.00	4	15,788	0.03%
2022/03/11	2	123.00	8.5	123.06	122.50	-6.5	15,218	-0.04%
2022/03/10	3	122.00	1	123.00	119.50	2	14,819	0.01%
2022/03/09	1	108.50	5	111.00	116.00	-4	14,134	-0.03%
2022/03/08	6	108.00	4	109.88	105.50	2	13,742	0.01%
2022/03/04	1	114.00	2	113.50	113.00	-1	13,440	-0.01%
2022/03/03	3	110.00	4	110.50	112.00	-1	13,288	-0.01%
2022/03/02	6	109.50	3	108.50	108.50	3	13,178	0.02%
2022/02/25	0	0.00	1	112.50	110.00	-1	13,177	-0.01%
2022/02/23	3	114.00	4	115.38	114.50	-1	13,465	-0.01%
2022/02/22	5	110.30	6	109.67	110.00	-1	13,330	-0.01%
2022/02/21	5	113.50	1	109.50	110.00	4	13,121	0.03%
2022/02/18	11	110.59	4	112.50	114.00	7	12,934	0.05%
2022/02/17	4	110.13	21	111.14	112.50	-17	12,625	-0.13%
2022/02/16	2	103.00	0	0.00	103.00	2	12,365	0.02%
2022/02/15	2	105.25	1	103.00	103.00	1	12,811	0.01%
2022/02/14	1	106.50	1	104.00	105.50	0	13,044	0.00%
2022/02/11	8	106.69	0	0.00	106.00	8	13,289	0.06%
2022/02/10	3	105.00	0	0.00	104.00	3	13,683	0.02%
2022/02/09	1	104.00	3	104.33	106.00	-2	13,551	-0.01%
2022/02/08	4	99.55	15	99.25	101.50	-11	13,291	-0.08%
2022/02/07	12	95.38	0	0.00	95.40	12	12,990	0.09%
2022/01/26	1	91.90	1	92.40	92.80	0	12,748	0.00%
2022/01/25	1	96.00	1	92.80	92.30	0	12,853	0.00%
2022/01/24	4	97.23	3	96.33	95.00	1	12,721	0.01%
2022/01/21	1	98.80	3	100.10	99.20	-2	12,384	-0.02%
2022/01/20	6	96.52	18	97.81	98.00	-12	11,863	-0.10%
2022/01/19	6	92.28	56	94.40	95.70	-50	11,540	-0.43%
2022/01/18	5	92.00	3	91.90	91.20	2	11,474	0.02%
2022/01/17	1	84.20	2	86.95	89.20	-1	11,991	-0.01%
2022/01/14	1	82.70	0	0.00	83.90	1	13,041	0.01%
2022/01/11	1	87.10	4	88.20	86.90	-3	13,280	-0.02%
2022/01/07	1	86.30	0	0.00	86.30	1	13,285	0.01%
2022/01/06	0	0.00	10	89.50	89.50	-10	13,263	-0.08%
2022/01/05	1	89.40	1	90.20	90.20	0	13,306	0.00%
2022/01/04	2	89.75	1	90.30	88.80	1	13,290	0.01%
2022/01/03	1	90.10	0	0.00	89.00	1	13,260	0.01%
2021/12/29	0	0.00	2	88.90	88.70	-2	13,371	-0.01%
2021/12/22	1	87.10	0	0.00	87.10	1	14,289	0.01%
2021/12/21	0	0.00	1	85.30	86.00	-1	14,801	-0.01%
2021/12/20	6	85.15	0	0.00	85.10	6	15,089	0.04%
2021/12/17	0	0.00	1	88.20	86.90	-1	15,701	-0.01%
2021/12/15	2	86.70	0	0.00	86.70	2	16,645	0.01%
2021/12/13	2	87.80	1	87.40	89.10	1	17,018	0.01%
2021/12/10	1	88.40	2	89.00	87.80	-1	16,987	-0.01%
2021/12/09	27	93.47	54	91.69	88.70	-27	16,870	-0.16%
2021/12/08	0	0.00	5	89.24	89.30	-5	16,151	-0.03%
2021/12/06	1	89.40	2	88.75	89.20	-1	16,177	-0.01%
2021/12/03	0	0.00	2	88.00	87.70	-2	16,217	-0.01%
2021/12/02	1	86.00	4	87.10	86.00	-3	16,447	-0.02%
2021/12/01	2	88.70	2	89.50	88.50	0	16,551	0.00%
2021/11/30	0	0.00	3	88.20	88.40	-3	16,673	-0.02%
2021/11/29	1	87.00	0	0.00	86.50	1	16,724	0.01%
2021/11/25	12	85.83	4	86.80	85.80	8	16,717	0.05%
2021/11/24	19	88.49	19	88.15	87.30	0	16,584	0.00%
2021/11/23	5	89.34	2	89.75	89.50	3	16,358	0.02%
2021/11/22	25	90.34	25	87.94	88.40	0	15,994	0.00%
2021/11/19	6	85.93	39	87.30	87.60	-33	15,509	-0.21%
2021/11/18	4	84.05	2	84.65	83.50	2	15,085	0.01%
2021/11/17	10	82.12	1	82.40	82.50	9	14,939	0.06%
2021/11/16	22	81.20	2.3	81.67	82.00	19.7	14,907	0.13%
2021/11/15	4	81.85	0	0.00	81.20	4	14,880	0.03%
2021/11/12	7	82.89	0	0.00	81.50	7	14,743	0.05%
2021/11/11	1	88.10	4	89.20	89.40	-3	14,245	-0.02%
2021/11/10	3	88.20	9	87.94	88.40	-6	14,017	-0.04%
2021/11/09	5	84.64	45	83.41	87.50	-40	13,647	-0.29%
2021/11/08	2	79.80	0	0.00	80.40	2	12,955	0.02%
2021/11/05	8	79.55	2	79.95	80.90	6	13,030	0.05%
2021/11/04	22	80.14	0	0.00	80.10	22	13,254	0.17%
2021/11/03	20	80.10	0	0.00	81.30	20	13,560	0.15%
2021/11/02	1	83.50	1	83.00	80.20	0	13,624	0.00%
2021/11/01	1	83.00	1	82.20	82.20	0	13,410	0.00%
2021/10/28	1	81.80	1	82.80	81.00	0	13,297	0.00%
2021/10/27	1	81.40	0	0.00	82.10	1	13,022	0.01%
2021/10/26	2	81.70	7	81.37	82.10	-5	12,753	-0.04%
2021/10/25	8	84.55	6	85.13	84.30	2	12,388	0.02%
2021/10/22	7	81.27	14	83.55	85.00	-7	11,636	-0.06%
2021/10/21	3	76.80	27	78.54	77.30	-24	10,514	-0.23%
2021/10/19	5	74.00	0	0.00	75.60	5	10,344	0.05%
2021/10/14	15	72.01	8	71.74	71.40	7	10,632	0.07%
2021/10/13	3.1	71.77	0	0.00	71.80	3.1	10,700	0.03%
2021/10/06	3	75.00	0	0.00	73.80	3	11,078	0.03%
2021/10/05	0.2	75.10	0	0.00	75.60	0.2	11,232	0.00%
2021/10/01	5	75.98	13	75.59	73.60	-8	11,609	-0.07%
2021/09/30	4	78.93	0.3	78.71	79.20	3.7	11,868	0.03%
2021/09/29	30	79.56	12	79.25	79.00	18	11,895	0.15%
2021/09/28	24.6	80.25	63	79.83	79.80	-38.4	11,976	-0.32%
2021/09/27	2	83.60	14	84.73	84.30	-12	11,730	-0.10%
2021/09/24	33	84.20	14	84.55	83.70	19	11,591	0.16%
2021/09/23	38.3	81.71	44	81.36	83.30	-5.7	11,156	-0.05%
2021/09/22	8	79.10	14	78.59	79.80	-6	10,860	-0.06%
2021/09/17	5	78.86	0	0.00	78.80	5	10,794	0.05%
2021/09/16	0.2	75.20	10	75.90	76.30	-9.9	10,785	-0.09%
2021/09/15	5	73.80	0	0.00	73.90	5	11,133	0.04%
2021/09/13	0	0.00	15	75.70	74.30	-15	12,616	-0.12%
2021/09/10	1	75.20	2	75.40	75.30	-1	13,771	-0.01%
2021/09/09	1	74.80	0	0.00	75.10	1	14,436	0.01%
2021/09/08	32	73.94	3	74.70	73.50	29	14,454	0.20%
2021/09/07	2	77.40	2	75.90	76.60	0	14,388	0.00%
2021/09/06	0	0.00	1	77.10	76.40	-1	14,153	-0.01%
2021/09/03	4	75.75	13	76.69	75.30	-9	14,045	-0.06%
2021/09/02	1	75.10	23	74.83	74.90	-22	14,085	-0.16%
2021/09/01	5.5	73.02	3	72.83	73.10	2.5	14,587	0.02%
2021/08/31	0.4	69.60	0	0.00	69.50	0.4	15,460	0.00%
2021/08/30	11	69.03	0	0.00	69.70	11	15,755	0.07%
2021/08/27	5.8	68.87	2	69.80	69.00	3.8	15,842	0.02%
2021/08/25	5.5	70.13	0	0.00	70.50	5.5	16,004	0.03%
2021/08/24	2	69.15	0	0.00	69.80	2	16,100	0.01%
2021/08/23	6	71.60	0	0.00	72.40	6	16,291	0.04%
2021/08/20	0	0.00	3	71.53	70.90	-3	16,409	-0.02%
2021/08/19	4	70.85	6	70.43	69.80	-2	16,604	-0.01%
2021/08/18	3	69.43	2	69.80	70.70	1	16,603	0.01%
2021/08/17	11	69.12	30	68.85	67.80	-19	16,693	-0.11%
2021/08/13	2	71.80	1	71.00	71.00	1	16,674	0.01%
2021/08/12	5	72.10	15	72.50	72.50	-10	16,647	-0.06%
2021/08/11	0	0.00	17	72.85	72.30	-17	16,658	-0.10%
2021/08/10	40	74.15	0	0.00	73.00	40	16,637	0.24%
2021/08/09	0	0.00	10	78.85	76.80	-10	16,444	-0.06%
2021/08/06	1	77.60	1	78.30	79.40	0	16,208	0.00%
2021/08/04	2	78.50	2	77.80	77.80	0	16,376	0.00%
2021/08/03	5	77.06	4	77.00	77.70	1	16,493	0.01%
2021/08/02	0	0.00	1	75.00	75.00	-1	16,477	-0.01%
2021/07/30	0	0.00	2	73.90	75.20	-2	16,684	-0.01%
2021/07/29	5	74.20	0	0.00	74.90	5	16,839	0.03%
2021/07/26	0	0.00	1	76.00	75.60	-1	17,193	-0.01%
2021/07/22	10	75.10	0	0.00	75.00	10	17,352	0.06%
2021/07/21	0	0.00	1	75.40	74.60	-1	17,580	-0.01%
2021/07/20	14	75.97	0	0.00	75.30	14	17,663	0.08%
2021/07/19	2	77.90	0	0.00	77.70	2	17,492	0.01%
2021/07/16	1	80.00	1	79.40	79.30	0	17,445	0.00%
2021/07/15	11	79.75	0	0.00	79.10	11	17,289	0.06%
2021/07/14	6	79.20	0	0.00	80.50	6	17,237	0.03%
2021/07/13	10	81.60	2	82.30	79.80	8	17,153	0.05%
2021/07/12	26	78.61	5	78.38	79.00	21	16,887	0.12%
2021/07/09	22	81.34	5	81.10	80.40	17	16,634	0.10%
2021/07/08	9	83.11	43	83.67	82.70	-34	16,545	-0.21%
2021/07/07	9	81.28	5	80.80	82.10	4	16,131	0.02%
2021/07/06	19	78.20	10	78.00	77.60	9	15,659	0.06%
2021/07/05	17	80.06	16	79.20	79.00	1	15,786	0.01%
2021/07/02	1	77.20	0	0.00	78.70	1	15,915	0.01%
2021/07/01	19	79.81	15	80.35	79.50	4	15,787	0.03%
2021/06/30	9	80.31	8	80.70	80.70	1	15,668	0.01%
2021/06/29	14	82.44	34	80.69	81.00	-20	15,594	-0.13%
2021/06/28	63	80.63	19	80.64	81.10	44	15,419	0.29%
2021/06/25	47	82.27	31	80.76	80.70	16	15,092	0.11%
2021/06/24	12	83.00	5	82.84	82.30	7	14,843	0.05%
2021/06/23	25	81.21	12	82.07	82.00	13	14,480	0.09%
2021/06/22	4	83.40	29	83.99	82.00	-25	14,077	-0.18%
2021/06/21	25	78.88	45	79.23	82.00	-20	13,136	-0.15%
2021/06/18	2	74.50	28	75.35	77.20	-26	12,122	-0.21%
2021/06/16	1	70.30	0	0.00	69.90	1	11,289	0.01%
2021/06/15	4	70.45	0	0.00	70.90	4	11,253	0.04%
2021/06/11	1	70.60	0	0.00	70.30	1	11,191	0.01%
2021/06/10	2	71.70	1	71.30	71.60	1	11,122	0.01%
2021/06/09	22	73.97	23	72.72	71.10	-1	10,849	-0.01%
2021/06/08	5	77.14	9	75.71	75.20	-4	10,195	-0.04%
2021/06/07	1	72.20	1	71.30	72.00	0	9,144	0.00%
2021/06/04	2	70.50	2	70.30	70.30	0	8,890	0.00%
2021/06/03	2	71.90	2	72.70	72.70	0	8,864	0.00%
2021/06/02	5	71.38	4	72.40	71.60	1	8,812	0.01%
2021/06/01	0	0.00	5	72.84	72.40	-5	8,693	-0.06%
2021/05/31	6	72.67	48	73.23	73.40	-42	8,592	-0.49%
2021/05/28	2	71.10	26	71.58	71.60	-24	8,360	-0.29%
2021/05/27	1	71.00	2	71.45	70.30	-1	8,232	-0.01%
2021/05/26	17	68.52	4	68.55	68.60	13	8,139	0.16%
2021/05/25	1	68.00	60	68.80	68.00	-59	8,104	-0.73%
2021/05/24	20	65.15	1	64.90	66.70	19	7,970	0.24%
2021/05/21	22	64.33	14	63.96	64.90	8	7,908	0.10%
2021/05/20	7	61.33	0	0.00	60.90	7	7,816	0.09%
2021/05/19	18	61.45	8	61.83	62.20	10	7,825	0.13%
2021/05/18	11	61.33	0	0.00	61.70	11	7,774	0.14%
2021/05/17	6	56.90	4	59.90	57.00	2	7,724	0.03%
2021/05/14	22	60.36	3	61.60	60.30	19	7,623	0.25%
2021/05/13	4	52.60	8	57.39	58.30	-4	7,523	-0.05%
2021/05/12	18	61.50	67	60.16	57.60	-49	7,390	-0.66%
2021/05/11	11	64.63	0	0.00	63.80	11	7,200	0.15%
2021/05/10	10	68.75	2	68.20	69.20	8	7,016	0.11%
2021/05/07	2	69.60	10	71.60	69.90	-8	6,945	-0.12%
2021/05/06	10	68.75	0	0.00	69.30	10	6,817	0.15%
2021/05/05	0	0.00	11	70.50	69.20	-11	6,649	-0.17%
2021/05/03	10	70.71	3	70.00	68.10	7	6,366	0.11%
2021/04/28	0	0.00	7	71.00	71.70	-7	6,246	-0.11%
2021/04/27	0	0.00	1	71.10	70.50	-1	6,318	-0.02%
2021/04/26	0	0.00	2	67.95	69.60	-2	6,166	-0.03%
2021/04/23	6	66.50	1	66.80	66.60	5	6,249	0.08%
2021/04/22	15	69.00	0	0.00	66.60	15	6,534	0.23%
2021/04/21	16	69.21	1	69.10	69.10	15	7,234	0.21%
2021/04/20	15	69.10	2	69.20	69.90	13	7,608	0.17%
2021/04/19	1	68.30	0	0.00	69.20	1	7,852	0.01%
2021/04/16	5	67.90	0	0.00	68.40	5	7,881	0.06%
2021/04/15	5	68.10	0	0.00	68.30	5	8,132	0.06%
2021/04/14	11	67.21	0	0.00	67.80	11	8,175	0.13%
2021/04/13	0	0.00	1	70.70	69.10	-1	8,190	-0.01%
2021/04/12	11	68.46	2	68.80	68.70	9	8,233	0.11%
2021/04/09	7	70.37	2	70.25	69.50	5	8,411	0.06%
2021/04/08	5	72.56	0	0.00	72.40	5	8,130	0.06%
2021/04/07	8	67.63	9	68.40	68.90	-1	7,746	-0.01%
2021/04/01	6	67.80	2	67.40	67.40	4	7,628	0.05%
2021/03/30	2	66.60	2	66.70	66.70	0	7,394	0.00%
2021/03/29	0	0.00	1	66.50	66.50	-1	7,363	-0.01%
2021/03/26	4	67.03	3	67.20	67.20	1	7,317	0.01%
2021/03/25	2	66.90	2	67.30	67.20	0	7,256	0.00%
2021/03/24	3	66.73	1.2	67.56	66.20	1.8	7,234	0.02%
2021/03/23	1	66.70	0	0.00	67.80	1	7,203	0.01%
2021/03/15	0	0.00	3	63.70	63.60	-3	7,609	-0.04%
2021/03/11	3	62.97	3	62.60	63.00	0	7,805	0.00%
2021/03/10	10	61.32	7	61.23	61.30	3	7,857	0.04%
2021/03/09	12	61.48	3	61.97	61.40	9	7,927	0.11%
2021/03/04	5	64.30	0	0.00	64.50	5	8,237	0.06%
2021/03/03	7	64.87	11	65.17	65.50	-4	8,315	-0.05%
2021/03/02	16	65.92	0	0.00	65.60	16	8,419	0.19%
2021/02/26	8	66.24	0	0.00	66.40	8	8,549	0.09%
2021/02/25	5	66.80	0	0.00	66.90	5	8,558	0.06%
2021/02/24	10	67.35	0	0.00	66.80	10	8,717	0.11%
2021/02/23	6	68.02	0	0.00	68.20	6	9,257	0.06%
2021/02/22	5	68.30	0	0.00	68.70	5	9,584	0.05%
2021/02/19	1.2	68.18	11	68.13	68.30	-9.8	9,872	-0.10%
2021/02/18	10	67.50	0	0.00	67.60	10	10,254	0.10%
2021/02/04	8	64.78	8	64.30	64.30	0	12,974	0.00%
2021/02/03	3	65.83	2	65.40	65.40	1	13,374	0.01%
2021/01/28	1	66.30	0	0.00	66.10	1	14,525	0.01%
2021/01/26	1	69.00	0	0.00	68.30	1	14,520	0.01%
2021/01/25	0	0.00	1	69.40	69.60	-1	14,546	-0.01%
2021/01/22	3	68.53	3	69.77	70.20	0	14,602	0.00%
2021/01/21	0	0.00	2	69.00	69.30	-2	14,671	-0.01%
2021/01/20	2	69.10	2	69.00	68.20	0	14,673	0.00%
2021/01/19	0	0.00	7	73.33	72.90	-7	14,604	-0.05%
2021/01/18	4	74.40	2	73.90	73.50	2	14,768	0.01%
2021/01/15	6	73.97	11	74.11	74.70	-5	14,622	-0.03%
2021/01/14	4	73.08	41	74.58	75.50	-37	14,387	-0.26%
2021/01/13	3	69.53	1.3	70.00	71.00	1.7	13,677	0.01%
2021/01/12	2	68.80	3	68.30	68.10	-1	13,374	-0.01%
2021/01/11	7	66.53	5	66.94	67.00	2	13,214	0.02%
2021/01/08	1	67.80	0	0.00	67.90	1	13,389	0.01%
2021/01/06	10	65.80	4	64.85	64.30	6	14,153	0.04%
2021/01/04	17	63.64	18	64.94	67.50	-1	14,245	-0.01%
2020/12/31	1	65.90	0	0.00	66.10	1	14,178	0.01%
2020/12/30	4	66.50	0	0.00	66.50	4	14,273	0.03%
2020/12/28	2	67.50	0	0.00	66.80	2	14,671	0.01%
2020/12/25	1	68.20	0	0.00	67.60	1	14,938	0.01%
2020/12/23	1	67.50	0	0.00	67.60	1	15,581	0.01%
2020/12/22	3	67.63	2	66.00	66.10	1	16,127	0.01%
2020/12/18	2	67.20	2	67.90	67.40	0	17,535	0.00%
2020/12/17	0	0.00	3	67.73	68.10	-3	17,866	-0.02%
2020/12/16	8	67.38	1	67.60	67.10	7	18,054	0.04%
2020/12/15	0.1	68.20	0	0.00	67.10	0.1	18,176	0.00%
2020/12/11	6	68.90	0	0.00	69.00	6	18,674	0.03%
2020/12/10	10.2	70.56	0	0.00	69.00	10.2	18,797	0.05%
2020/12/09	1	71.50	0	0.00	71.40	1	18,740	0.01%
2020/12/08	1	72.10	1	72.60	72.70	0	18,731	0.00%
2020/12/03	1	70.90	0	0.00	71.90	1	19,037	0.01%
2020/12/01	16	72.38	4	72.08	72.50	12	19,539	0.06%
2020/11/30	2	74.40	0	0.00	73.90	2	19,890	0.01%
2020/11/27	0	0.00	2	73.85	75.00	-2	20,117	-0.01%
2020/11/26	3	74.70	1	74.70	74.80	2	20,501	0.01%
2020/11/25	2	74.85	8	76.14	74.90	-6	21,382	-0.03%
2020/11/24	4	77.13	3	76.70	76.50	1	21,732	0.00%
2020/11/23	1	76.30	1	77.20	77.20	0	22,195	0.00%
2020/11/20	5	77.22	5	78.52	76.50	0	22,460	0.00%
2020/11/19	6	76.88	4	76.98	77.00	2	22,771	0.01%
2020/11/18	0	0.00	1	75.80	75.60	-1	23,466	0.00%
2020/11/17	7	75.64	11	75.15	73.90	-4	24,136	-0.02%
2020/11/16	4	76.78	8	76.60	77.30	-4	25,310	-0.02%
2020/11/13	40	76.08	39	76.90	74.90	1	25,493	0.00%
2020/11/12	6	76.40	10	73.03	77.00	-4	24,786	-0.02%
2020/11/11	5	70.14	1	70.00	70.00	4	24,383	0.02%
2020/11/10	2	72.55	4	73.18	71.80	-2	25,039	-0.01%
2020/11/09	2	71.70	7	71.73	71.70	-5	25,864	-0.02%
2020/11/06	5	69.84	1	68.40	68.00	4	26,161	0.02%
2020/11/05	0	0.00	1	68.90	69.00	-1	26,226	0.00%
2020/11/03	1	67.10	1	67.20	67.30	0	26,893	0.00%
2020/11/02	2	66.45	0	0.00	66.10	2	26,996	0.01%
2020/10/30	1	67.20	2	67.40	67.30	-1	27,133	0.00%
2020/10/29	1	66.50	2	68.20	68.00	-1	27,175	0.00%
2020/10/28	2	69.45	2	68.25	68.10	0	27,176	0.00%
2020/10/27	1	70.50	3	69.83	70.10	-2	27,215	-0.01%
2020/10/26	0	0.00	2	71.00	70.70	-2	27,195	-0.01%
2020/10/23	2	68.85	1	69.60	69.60	1	27,086	0.00%
2020/10/22	2	67.90	4	67.80	68.00	-2	27,254	-0.01%
2020/10/21	0	0.00	1	68.60	68.60	-1	27,374	0.00%
2020/10/20	1	70.20	1	69.20	69.20	0	27,694	0.00%
2020/10/19	12	70.23	16	70.15	70.40	-4	28,158	-0.01%
2020/10/16	3	68.30	1	68.50	68.10	2	28,794	0.01%
2020/10/15	14	71.16	7	72.50	70.00	7	29,137	0.02%
2020/10/14	14	72.22	18	73.19	74.50	-4	28,840	-0.01%
2020/10/13	11	70.00	10	69.50	69.90	1	28,733	0.00%
2020/10/12	1	69.70	8	69.13	69.80	-7	29,228	-0.02%
2020/10/08	2	68.55	2	69.25	68.00	0	29,995	0.00%
2020/10/07	0	0.00	2	69.20	69.20	-2	30,206	-0.01%
2020/10/06	9	68.98	1	68.70	68.40	8	30,579	0.03%
2020/10/05	0	0.00	1	66.50	68.00	-1	31,163	0.00%
2020/09/30	3	66.50	0	0.00	67.10	3	31,334	0.01%
2020/09/28	2	64.95	1	64.70	65.00	1	31,283	0.00%
2020/09/25	2	65.95	0	0.00	65.20	2	31,030	0.01%
2020/09/24	13	67.32	12	67.26	65.30	1	30,665	0.00%
2020/09/23	22	71.70	31	72.05	71.00	-9	30,315	-0.03%
2020/09/22	13	69.44	22	68.90	68.70	-9	29,766	-0.03%
2020/09/21	12	69.19	12	69.66	68.40	0	29,502	0.00%
2020/09/18	10	68.24	24	68.66	67.30	-14	29,308	-0.05%
2020/09/17	12	68.05	15	67.91	67.60	-3	29,221	-0.01%
2020/09/16	0	0.00	11	66.86	66.40	-11	28,932	-0.04%
2020/09/15	1	66.30	16	65.99	65.30	-15	28,897	-0.05%
2020/09/14	4	63.93	3	64.60	64.60	1	28,820	0.00%
2020/09/11	8	63.06	2	63.70	62.50	6	28,735	0.02%
2020/09/10	13	64.68	12	64.68	64.10	1	28,654	0.00%
2020/09/09	11	64.15	10	64.46	64.20	1	28,507	0.00%
2020/09/08	23	64.79	1	65.30	65.00	22	28,407	0.08%
2020/09/07	13	67.31	16	66.80	66.20	-3	28,177	-0.01%
2020/09/04	32	67.03	35	67.98	68.10	-3	28,119	-0.01%
2020/09/03	24	68.36	16	69.08	67.10	8	27,748	0.03%
2020/09/02	33	66.90	19	67.74	67.80	14	27,642	0.05%
2020/09/01	17	67.82	8	67.71	67.20	9	27,412	0.03%
2020/08/31	24	68.23	39	68.80	70.20	-15	27,002	-0.06%
2020/08/28	17	65.15	2	64.00	64.60	15	26,195	0.06%
2020/08/27	16	68.53	11	68.75	67.40	5	25,895	0.02%
2020/08/26	14	67.99	10	68.25	67.70	4	25,662	0.02%
2020/08/25	35	67.12	40	66.83	68.50	-5	25,463	-0.02%
2020/08/24	13	66.75	14	64.56	64.70	-1	24,705	0.00%
2020/08/21	16	62.26	5	61.98	63.80	11	24,012	0.05%
2020/08/20	9	63.58	5	64.44	58.50	4	23,083	0.02%
2020/08/19	20	60.41	29	60.82	62.90	-9	21,579	-0.04%
2020/08/18	2	56.30	2	57.20	57.20	0	20,906	0.00%
2020/08/17	12	58.73	30	58.53	56.50	-18	20,757	-0.09%
2020/08/14	8	55.76	10	56.31	56.60	-2	20,204	-0.01%
2020/08/13	10	54.18	11	54.88	55.60	-1	19,182	-0.01%
2020/08/12	45	47.45	28	48.16	50.60	17	18,005	0.09%
2020/08/11	10	46.46	23	45.98	46.05	-13	17,380	-0.07%
2020/08/10	7	49.04	6	47.94	47.20	1	17,219	0.01%
2020/08/07	0	0.00	15	46.73	47.05	-15	16,564	-0.09%
2020/08/06	13	47.14	6	46.78	46.55	7	16,500	0.04%
2020/08/05	28	46.64	49	46.54	47.30	-21	16,438	-0.13%
2020/08/04	25	45.18	0	0.00	45.30	25	16,386	0.15%
2020/08/03	8	46.01	0	0.00	45.85	8	16,611	0.05%
2020/07/31	17	46.17	27	46.69	47.20	-10	16,589	-0.06%
2020/07/30	15	46.52	3	46.80	46.25	12	16,571	0.07%
2020/07/29	15	46.62	9	46.65	46.20	6	16,763	0.04%
2020/07/28	22	47.22	19	46.47	46.00	3	16,880	0.02%
2020/07/27	14	47.80	4	47.95	47.95	10	16,831	0.06%
2020/07/24	4	48.94	14	49.28	48.55	-10	16,843	-0.06%
2020/07/23	8	51.65	7	51.97	50.90	1	16,970	0.01%
2020/07/22	21	51.52	21	50.93	52.30	0	16,677	0.00%
2020/07/21	40	48.59	40	48.84	48.30	0	16,103	0.00%
2020/07/20	0	0.00	6	46.89	46.90	-6	15,716	-0.04%
2020/07/17	4	46.53	3	46.58	46.45	1	15,672	0.01%
2020/07/16	4	46.50	9	46.57	47.45	-5	15,488	-0.03%
2020/07/15	40	46.79	51	47.07	45.20	-11	15,185	-0.07%
2020/07/14	8	44.76	8	44.93	45.00	0	14,389	0.00%
2020/07/13	3	44.40	3	44.35	45.40	0	14,459	0.00%
2020/07/10	15	44.09	25	43.79	42.00	-10	14,131	-0.07%
2020/07/09	5	42.78	25	42.79	43.15	-20	13,294	-0.15%
2020/07/08	6	41.08	12	41.45	42.60	-6	12,977	-0.05%
2020/07/07	3	40.85	3	41.20	40.60	0	12,567	0.00%
2020/07/06	3	41.15	3	41.45	41.35	0	12,500	0.00%
2020/07/03	3	40.80	3	41.05	40.85	0	12,477	0.00%
2020/07/02	6	41.98	15	43.40	41.85	-9	12,472	-0.07%
2020/07/01	3	42.80	6	42.83	42.45	-3	12,266	-0.02%
2020/06/30	0	0.00	3	41.30	41.75	-3	12,036	-0.02%
2020/06/29	3	40.90	3	41.15	40.75	0	11,980	0.00%
2020/06/24	7	40.93	4	41.08	40.95	3	11,969	0.03%
2020/06/23	4	41.40	4	41.75	41.25	0	11,948	0.00%
2020/06/22	3	41.88	1	41.40	41.25	2	11,901	0.02%
2020/06/19	5	41.80	0	0.00	41.35	5	11,909	0.04%
2020/06/18	5	41.30	0	0.00	41.40	5	11,970	0.04%
2020/06/17	0	0.00	3	41.10	40.95	-3	12,031	-0.02%
2020/06/16	0	0.00	6	40.25	40.70	-6	12,087	-0.05%
2020/06/11	10	41.06	0	0.00	39.75	10	12,588	0.08%
2020/06/10	3	40.70	6	41.48	41.70	-3	12,541	-0.02%
2020/06/09	13	42.47	19	41.61	41.00	-6	12,650	-0.05%
2020/06/08	3	41.10	0	0.00	40.85	3	12,472	0.02%
2020/06/05	3	40.95	4	41.04	40.90	-1	12,897	-0.01%
2020/06/04	21	41.42	8	41.49	40.85	13	13,067	0.10%
2020/06/03	3	41.90	3	41.85	42.10	0	13,037	0.00%
2020/06/02	7	41.46	3	41.83	41.70	4	12,930	0.03%
2020/06/01	3	39.70	3	40.35	40.55	0	12,683	0.00%
2020/05/29	0	0.00	22	39.52	39.95	-22	12,475	-0.18%
2020/05/28	13	39.19	0	0.00	38.60	13	12,399	0.10%
2020/05/27	5	37.75	0	0.00	37.60	5	12,113	0.04%
2020/05/26	17	37.93	7	37.77	37.90	10	12,229	0.08%
2020/05/25	3	37.35	5	37.41	37.55	-2	12,468	-0.02%
2020/05/21	3	39.25	3	39.10	39.50	0	12,280	0.00%
2020/05/20	0	0.00	5	37.70	37.80	-5	12,207	-0.04%
2020/05/19	37	37.19	5	37.19	37.20	32	12,193	0.26%
2020/05/18	10	36.88	5	36.95	36.95	5	12,157	0.04%
2020/05/15	1	40.10	6	39.12	38.40	-5	12,003	-0.04%
2020/05/14	2	40.30	2	39.15	39.15	0	11,890	0.00%
2020/05/12	2	40.90	0	0.00	40.55	2	12,061	0.02%
2020/05/11	0	0.00	1	40.45	40.85	-1	12,049	-0.01%
2020/05/08	6	41.67	2	42.00	40.70	4	11,921	0.03%
2020/05/07	5	41.85	1	41.85	41.95	4	11,597	0.03%
2020/05/06	2	41.80	5	41.55	41.50	-3	11,546	-0.03%
2020/05/05	6	42.83	19	42.31	42.00	-13	11,485	-0.11%
2020/05/04	24	41.56	25	41.45	41.80	-1	11,259	-0.01%
2020/04/30	13	40.47	15	40.76	40.80	-2	11,025	-0.02%
2020/04/29	18	40.29	18	40.50	40.30	0	10,904	0.00%
2020/04/28	14	39.81	52	40.00	39.75	-38	10,784	-0.35%
2020/04/27	33	38.43	13	38.55	38.65	20	10,366	0.19%
2020/04/23	20	37.10	0	0.00	36.60	20	9,900	0.20%
2020/04/22	3	36.02	5	35.59	36.95	-2	9,717	-0.02%
2020/04/21	8	36.34	6	36.18	35.70	2	9,526	0.02%
2020/04/20	2	37.03	0	0.00	37.50	2	9,273	0.02%
2020/04/17	1	35.50	0	0.00	35.25	1	9,003	0.01%
2020/04/16	22	35.03	24	35.66	35.10	-2	8,806	-0.02%
2020/04/13	5	32.60	2	32.55	32.10	3	8,284	0.04%
2020/04/10	3	31.95	1	32.35	32.15	2	8,352	0.02%
2020/04/09	1	31.80	0	0.00	31.75	1	8,484	0.01%
2020/04/08	4	32.19	5	32.25	32.50	-1	8,949	-0.01%
2020/04/07	1	33.15	0	0.00	32.80	1	8,900	0.01%
2020/04/06	2	30.85	2	30.80	31.30	0	8,739	0.00%
2020/03/31	0	0.00	1	29.90	30.15	-1	8,806	-0.01%
2020/03/30	0	0.00	30	29.45	29.95	-30	8,808	-0.34%
2020/03/27	33	29.99	18	29.17	29.00	15	8,801	0.17%
2020/03/26	3	29.50	33	29.56	30.10	-30	8,744	-0.34%
2020/03/25	45	29.79	0	0.00	29.55	45	8,716	0.52%
2020/03/24	30	29.60	30	29.74	29.10	0	8,576	0.00%
2020/03/23	1	27.85	1	28.05	28.55	0	8,410	0.00%
2020/03/19	8	26.96	10	27.30	25.85	-2	8,513	-0.02%
2020/03/18	6	27.98	14	27.91	27.50	-8	8,237	-0.10%
2020/03/17	18	27.41	14	27.74	27.00	4	8,057	0.05%
2020/03/13	10	29.70	16	29.68	30.20	-6	7,705	-0.08%
2020/03/12	1	33.50	5	32.40	32.20	-4	7,463	-0.05%
2020/03/11	12	35.55	17	35.81	34.50	-5	7,255	-0.07%
2020/03/10	17	33.60	1	34.60	35.15	16	6,764	0.24%
2020/03/09	0	0.00	1	34.25	32.45	-1	6,540	-0.02%
2020/03/05	1	33.90	0	0.00	34.10	1	6,383	0.02%
2020/03/04	0	0.00	7	32.81	32.95	-7	6,317	-0.11%
2020/03/03	7	33.09	0	0.00	33.00	7	6,295	0.11%
2020/02/27	3	34.90	0	0.00	33.00	3	6,202	0.05%
2020/02/26	0	0.00	9	34.86	34.80	-9	6,050	-0.15%
2020/02/25	2	32.40	16	33.15	33.60	-14	5,733	-0.24%
2020/02/24	18	32.77	17	32.99	33.00	1	5,674	0.02%
2020/02/21	27	33.77	10	33.80	33.80	17	5,650	0.30%
2020/02/20	0	0.00	5	34.49	34.45	-5	5,563	-0.09%
2020/02/13	11	35.39	5	35.90	35.00	6	5,576	0.11%
2020/02/12	15	33.27	26	33.92	33.80	-11	5,354	-0.21%
2020/02/11	11	33.36	0	0.00	33.55	11	5,358	0.21%
2020/02/10	0	0.00	17	33.19	33.20	-17	5,433	-0.31%
2020/02/07	15	33.35	0	0.00	33.05	15	5,485	0.27%
2020/02/06	19	33.74	12	34.08	34.00	7	5,502	0.13%
2020/02/05	5	33.35	5	34.00	33.75	0	5,462	0.00%
2020/01/20	0	0.00	2	39.90	40.00	-2	5,421	-0.04%
2020/01/17	5	39.90	3	39.75	39.75	2	5,642	0.04%
2020/01/15	6	39.93	21	40.00	40.00	-15	5,982	-0.25%
2020/01/14	3	40.10	0	0.00	40.10	3	6,268	0.05%
2020/01/13	9	39.62	0	0.00	39.70	9	6,312	0.14%
2020/01/10	6	39.29	2	39.15	39.15	4	6,470	0.06%
2020/01/07	0	0.00	7	39.76	39.65	-7	6,833	-0.10%
2020/01/06	1	40.20	0	0.00	39.90	1	7,035	0.01%
2020/01/03	12	41.29	5	41.25	41.25	7	7,078	0.10%
2020/01/02	19	43.36	15	43.16	42.75	4	7,238	0.06%
2019/12/31	6	41.13	6	41.42	41.65	0	7,322	0.00%
2019/12/27	0	0.00	2	41.35	41.35	-2	7,669	-0.03%
2019/12/26	5	42.55	10	42.10	42.00	-5	7,832	-0.06%
2019/12/25	0	0.00	1	41.75	41.70	-1	7,730	-0.01%
2019/12/24	2	41.65	0	0.00	41.65	2	7,883	0.03%
2019/12/23	0	0.00	5	41.40	41.25	-5	7,908	-0.06%
2019/12/20	10	41.30	0	0.00	41.15	10	7,907	0.13%
2019/12/19	0	0.00	10	40.65	40.80	-10	7,920	-0.13%
2019/12/17	15	41.09	10	40.50	40.50	5	8,126	0.06%
2019/12/16	0	0.00	108	39.96	41.00	-108	8,033	-1.34%	大賣/鉅額交易
2019/12/13	3	39.25	0	0.00	39.20	3	7,981	0.04%
2019/12/09	2	40.20	2	40.40	40.30	0	8,590	0.00%
2019/12/06	3	39.85	3	40.10	39.95	0	8,664	0.00%
2019/12/05	3	39.40	128	39.39	39.40	-125	8,762	-1.43%	大賣/鉅額交易
2019/12/04	6	38.95	6	39.18	39.10	0	9,005	0.00%
2019/12/03	6	39.25	6	39.50	39.50	0	9,121	0.00%
2019/11/25	0	0.00	11	40.30	40.05	-11	10,174	-0.11%
2019/11/22	0	0.00	5	39.70	39.70	-5	10,423	-0.05%
2019/11/21	14	39.91	55	39.66	40.05	-41	10,597	-0.39%
2019/11/20	20	40.19	10	40.28	40.15	10	10,987	0.09%
2019/11/19	0	0.00	1	40.80	40.75	-1	11,840	-0.01%
2019/11/15	1	40.70	0	0.00	40.95	1	12,525	0.01%
2019/11/13	8	40.64	8	40.59	40.50	0	12,965	0.00%
2019/11/11	6	40.90	6	40.40	40.40	0	13,830	0.00%
2019/11/08	10	40.73	15	41.39	41.55	-5	14,430	-0.03%
2019/11/07	5	41.15	0	0.00	41.05	5	14,941	0.03%
2019/11/06	5	42.25	5	42.00	42.00	0	15,631	0.00%
2019/11/05	1	42.15	21	42.53	42.75	-20	15,919	-0.13%
2019/11/04	10	42.00	0	0.00	41.75	10	16,127	0.06%
2019/11/01	5	41.05	5	41.50	41.55	0	16,260	0.00%
2019/10/31	8	41.74	8	41.75	41.70	0	16,596	0.00%
2019/10/30	0	0.00	3	42.55	42.55	-3	17,041	-0.02%
2019/10/29	15	42.03	23	42.49	41.95	-8	17,608	-0.05%
2019/10/28	8	43.35	0	0.00	43.10	8	18,339	0.04%
2019/10/25	20	43.91	2	43.85	43.35	18	18,774	0.10%
2019/10/24	2	43.55	0	0.00	44.10	2	18,821	0.01%
2019/10/23	10	44.10	8	43.89	43.00	2	19,290	0.01%
2019/10/22	12	43.68	8	43.51	43.70	4	20,332	0.02%
2019/10/18	0	0.00	5	43.55	43.30	-5	21,070	-0.02%
2019/10/17	5	42.87	0	0.00	43.05	5	21,110	0.02%
2019/10/16	0	0.00	5	43.20	42.75	-5	21,209	-0.02%
2019/10/15	20	43.30	5	43.10	42.65	15	21,148	0.07%
2019/10/14	5	42.70	6	43.10	42.90	-1	21,185	0.00%
2019/10/09	0	0.00	2	42.30	42.65	-2	21,276	-0.01%
2019/10/08	3	42.37	0	0.00	42.40	3	21,402	0.01%
2019/10/07	21	43.26	14	43.41	42.45	7	21,383	0.03%
2019/10/03	0	0.00	1	41.35	41.90	-1	21,015	0.00%
2019/10/02	1	41.00	1	40.35	41.10	0	21,005	0.00%
2019/09/27	28	38.06	28	38.48	38.00	0	21,298	0.00%
2019/09/26	16	39.58	7	39.59	39.40	9	21,422	0.04%
2019/09/25	5	40.74	3	40.55	40.55	2	21,920	0.01%
2019/09/24	0	0.00	8	41.86	41.10	-8	22,596	-0.04%
2019/09/23	0	0.00	1	41.50	41.45	-1	22,695	0.00%
2019/09/20	11	41.61	30	41.77	41.45	-19	22,956	-0.08%
2019/09/19	11	40.91	0	40.80	40.80	11	23,402	0.05%
2019/09/18	2	40.85	2	41.30	40.85	0	23,695	0.00%
2019/09/17	17	41.40	24	41.91	40.70	-7	23,761	-0.03%
2019/09/16	2	42.70	13	42.80	42.55	-11	23,913	-0.05%
2019/09/11	4	41.73	1	42.80	42.45	3	25,611	0.01%
2019/09/10	1	42.05	0	0.00	42.00	1	25,918	0.00%
2019/09/09	1	42.65	0	0.00	42.65	1	25,965	0.00%
2019/09/06	10	43.01	6	43.39	43.25	4	25,997	0.02%
2019/09/05	25	42.32	7	42.71	42.30	18	25,903	0.07%
2019/09/04	19	41.46	34	41.86	42.15	-15	25,949	-0.06%
2019/09/03	17	41.86	32	41.40	41.30	-15	26,333	-0.06%
2019/09/02	10	41.42	13	42.02	42.45	-3	26,674	-0.01%
2019/08/30	33	42.90	30	41.97	42.20	3	26,552	0.01%
2019/08/29	2	43.15	1	43.30	43.05	1	26,357	0.00%
2019/08/28	8	42.76	0	0.00	42.90	8	26,289	0.03%
2019/08/27	21	44.68	0	0.00	43.70	21	26,151	0.08%
2019/08/23	5	45.70	6	45.48	44.90	-1	26,066	0.00%
2019/08/22	8	45.63	5.1	46.34	44.85	3	25,859	0.01%
2019/08/21	16	43.41	15	43.67	44.55	1	25,391	0.00%
2019/08/20	7	43.36	9	43.12	42.80	-2	25,310	-0.01%
2019/08/19	0	0.00	1	43.55	43.55	-1	25,354	0.00%
2019/08/16	11	43.96	19	43.75	43.45	-8	25,543	-0.03%
2019/08/15	23	42.86	20	42.87	42.90	3	25,530	0.01%
2019/08/14	21	43.95	21	44.05	43.75	0	25,824	0.00%
2019/08/13	11	43.03	15.1	43.31	43.70	-4.1	25,797	-0.02%
2019/08/12	12	43.43	24	42.91	42.40	-12	25,834	-0.05%
2019/08/08	24	42.14	12	41.50	42.30	12	25,657	0.05%
2019/08/07	6	39.74	3	39.95	39.20	3	25,226	0.01%
2019/08/06	5	37.30	48	38.41	39.05	-43	25,345	-0.17%
2019/08/05	30	39.03	19	39.00	38.90	11	25,307	0.04%
2019/08/02	26.1	39.51	17	39.55	39.10	9.1	25,515	0.04%
2019/08/01	28	39.97	48	40.62	40.80	-20	25,667	-0.08%
2019/07/31	17.1	40.13	17	40.84	40.60	0.1	25,540	0.00%
2019/07/30	66	42.46	7	41.76	40.95	59	25,754	0.23%
2019/07/29	28	46.08	46	46.42	45.45	-18	25,319	-0.07%
2019/07/26	36	45.48	44	45.69	45.30	-8	25,442	-0.03%
2019/07/25	39	46.01	14	46.03	45.70	25	25,583	0.10%
2019/07/24	32	45.60	66	45.76	46.90	-34	25,527	-0.13%
2019/07/23	28	43.55	25	44.08	43.20	3	24,542	0.01%
2019/07/22	2	40.90	4	41.31	41.40	-2	23,868	-0.01%
2019/07/18	22	40.46	16	39.90	39.85	6	23,960	0.03%
2019/07/17	50	40.87	27	40.83	40.80	23	24,172	0.10%
2019/07/16	17	41.36	10	41.09	41.05	7	24,273	0.03%
2019/07/15	1	41.90	6	41.50	41.90	-5	25,003	-0.02%
2019/07/12	3	41.40	1	41.00	41.00	2	25,090	0.01%
2019/07/11	11	40.77	2	41.25	41.45	9	25,498	0.04%
2019/07/08	0	0.00	1	39.80	40.20	-1	26,796	0.00%
2019/07/05	3	41.43	2	40.98	40.55	1	26,878	0.00%
2019/07/04	4	41.30	4	41.44	41.15	0	26,671	0.00%
2019/07/03	11	41.41	13	41.49	41.00	-2	26,902	-0.01%
2019/07/02	17	42.78	9	42.73	42.80	8	26,904	0.03%
2019/07/01	4	41.96	18.1	41.77	42.25	-14.1	26,499	-0.05%
2019/06/28	15	38.80	25	38.63	38.45	-10	26,440	-0.04%
2019/06/27	20	38.78	0	0.00	38.50	20	26,382	0.08%
2019/06/26	23	37.02	17	38.16	38.95	6	26,184	0.02%
2019/06/25	17	38.90	2	38.25	38.10	15	25,692	0.06%
2019/06/21	21	39.05	3	39.10	38.00	18	25,449	0.07%
2019/06/20	5	38.31	6	38.53	39.00	-1	25,223	0.00%
2019/06/19	9	38.31	12	36.85	37.90	-3	25,180	-0.01%
2019/06/18	13	36.20	8	35.83	35.35	5	24,982	0.02%
2019/06/17	1	35.20	0	0.00	35.60	1	24,647	0.00%
2019/06/14	4	36.01	4	36.03	35.10	0	24,735	0.00%
2019/06/13	0	0.00	3	35.62	35.95	-3	24,689	-0.01%
2019/06/12	1	35.80	0	0.00	35.55	1	24,771	0.00%
2019/06/11	13.1	36.23	6	36.19	36.15	7.1	24,897	0.03%
2019/06/10	31	34.87	32	35.43	35.90	-1	24,438	0.00%
2019/06/05	2	33.00	4	32.90	32.30	-2	24,125	-0.01%
2019/06/03	5	32.78	3.4	32.66	32.70	1.6	24,303	0.01%
2019/05/31	0	0.00	16	33.20	33.60	-16	24,420	-0.07%
2019/05/30	16	32.59	0	0.00	32.55	16	24,453	0.07%
2019/05/29	0	0.00	1	31.95	32.30	-1	24,765	0.00%
2019/05/28	5	32.97	5	32.60	32.60	0	25,141	0.00%
2019/05/27	21	31.73	28	31.99	32.50	-7	25,170	-0.03%
2019/05/24	5	33.45	17	33.72	32.20	-12	25,386	-0.05%
2019/05/23	23	32.50	17	32.93	32.95	6	25,066	0.02%
2019/05/22	20	34.77	6	34.98	34.25	14	24,779	0.06%
2019/05/21	14	35.19	30	35.48	35.60	-16	24,518	-0.07%
2019/05/20	2	34.60	13	35.15	34.35	-11	24,024	-0.05%
2019/05/17	21	38.18	5	37.93	36.00	16	23,691	0.07%
2019/05/16	15	40.42	0	0.00	39.70	15	23,149	0.06%
2019/05/15	10	42.55	18	42.52	41.95	-8	22,880	-0.03%
2019/05/14	8	42.36	3	41.85	42.50	5	22,821	0.02%
2019/05/13	1	40.75	0	0.00	40.10	1	22,711	0.00%
2019/05/10	9	40.42	2	40.90	40.80	7	22,735	0.03%
2019/05/09	15	41.66	16	41.22	40.00	-1	22,433	0.00%
2019/05/08	3	42.65	2	43.25	42.65	1	21,888	0.00%
2019/05/07	17	44.62	15	43.39	42.85	2	21,520	0.01%
2019/05/06	8	43.74	7	44.21	44.40	1	20,771	0.00%
2019/05/03	7	44.00	3	44.05	44.05	4	20,311	0.02%
2019/05/02	20	42.58	16	43.00	42.85	4	19,694	0.02%
2019/04/30	20	41.15	24	41.52	42.80	-4	19,425	-0.02%
2019/04/29	0	0.00	3	39.10	40.00	-3	18,879	-0.02%
2019/04/26	5	40.08	4	39.80	39.80	1	18,621	0.01%
2019/04/25	3	40.63	3	40.35	41.20	0	18,384	0.00%
2019/04/23	0	0.00	3	39.95	40.30	-3	17,968	-0.02%
2019/04/22	2	41.75	9	41.68	41.75	-7	17,814	-0.04%
2019/04/19	14	43.76	4	42.00	42.00	10	17,647	0.06%
2019/04/18	4	42.44	3	42.73	42.80	1	16,714	0.01%
2019/04/17	19	43.85	10	43.43	43.25	9	16,338	0.06%
2019/04/16	8	41.34	5	41.19	41.50	3	15,775	0.02%
2019/04/15	4	41.73	19	41.69	42.90	-15	15,316	-0.10%
2019/04/12	22	39.24	9	39.26	39.15	13	14,558	0.09%
2019/04/09	4	37.86	5	37.84	36.00	-1	13,459	-0.01%
2019/04/08	3	37.33	7	36.91	36.70	-4	13,052	-0.03%
2019/04/03	0	0.00	3	35.70	35.70	-3	12,792	-0.02%
2019/04/02	122	36.88	4	35.90	35.50	118	12,819	0.92%	大買/鉅額交易
2019/03/29	1	34.50	1	34.40	34.20	0	12,350	0.00%
2019/03/26	0	0.00	3	34.40	34.40	-3	12,030	-0.02%
2019/03/25	4	35.43	14	35.36	35.20	-10	11,929	-0.08%
2019/03/22	19	36.05	9	35.92	35.20	10	11,773	0.08%
2019/03/21	12	35.17	9	35.16	36.45	3	11,187	0.03%
2019/03/20	0	0.00	2	33.15	33.15	-2	10,221	-0.02%
2019/03/19	0	0.00	2	33.15	32.60	-2	10,131	-0.02%
2019/03/18	0	0.00	1	32.15	32.80	-1	9,959	-0.01%
2019/03/15	1	32.80	0	0.00	32.00	1	9,958	0.01%
2019/03/14	0	0.00	3	33.50	33.35	-3	9,769	-0.03%
2019/03/13	5	32.53	0	0.00	32.90	5	9,497	0.05%
2019/03/11	0	0.00	1	32.60	32.75	-1	9,247	-0.01%
2019/03/08	0	0.00	1	32.50	32.40	-1	9,305	-0.01%
2019/03/07	4	32.61	15	31.81	31.70	-11	9,212	-0.12%
2019/03/06	16	32.79	27	32.79	32.55	-11	9,038	-0.12%
2019/03/05	33	33.18	5	33.24	32.50	28	8,940	0.31%
2019/03/04	3	34.00	6	34.48	34.60	-3	8,668	-0.03%
2019/02/27	0	0.00	2	33.18	33.65	-2	8,208	-0.02%
2019/02/26	0	0.00	3	32.93	32.65	-3	7,623	-0.04%
2019/02/25	2	32.60	11	32.14	32.60	-9	7,160	-0.13%
2019/02/21	0	0.00	2	29.50	29.50	-2	6,597	-0.03%
2019/02/18	2	29.85	5	29.75	30.35	-3	6,402	-0.05%
2019/02/13	5	28.60	7	28.61	29.10	-2	5,835	-0.03%
2019/02/12	6	28.33	2	27.65	27.70	4	5,516	0.07%
2019/02/11	0	0.00	1	26.00	26.95	-1	5,120	-0.02%
2019/01/30	2	25.33	0	0.00	25.05	2	4,825	0.04%
2019/01/22	1	26.20	1	25.80	25.20	0	4,570	0.00%
2019/01/08	3	26.05	3	25.75	25.75	0	3,825	0.00%
2019/01/03	0	0.00	2	25.38	24.95	-2	3,699	-0.05%
2019/01/02	2	25.50	0	0.00	25.65	2	3,744	0.05%
2018/12/26	2	25.80	3	25.53	24.65	-1	3,569	-0.03%
2018/12/24	1	26.15	2	26.23	26.30	-1	3,306	-0.03%
2018/12/22	3	24.50	3	24.82	25.15	0	3,061	0.00%
2018/12/21	0	0.00	8	24.40	24.10	-8	3,010	-0.27%
2018/12/20	4	23.81	2	23.65	23.45	2	3,039	0.07%
2018/12/19	9	24.41	3	24.50	24.25	6	3,053	0.20%
2018/12/17	1	24.95	1	24.90	24.75	0	2,934	0.00%
2018/12/13	0	0.00	12	24.35	24.20	-12	2,719	-0.44%
2018/12/12	0	0.00	1	24.20	24.25	-1	2,699	-0.04%
2018/12/10	14	24.28	0	0.00	24.55	14	2,628	0.53%
2018/12/06	0	0.00	1	23.35	23.35	-1	2,449	-0.04%
2018/11/30	0	0.00	20	23.25	23.25	-20	2,190	-0.91%
2018/11/29	0	0.00	3	22.72	22.65	-3	2,087	-0.14%
2018/11/28	20	22.50	0	0.00	22.50	20	2,059	0.97%
2018/11/21	1	21.90	0	0.00	21.85	1	2,486	0.04%
2018/11/20	0	0.00	2	22.35	22.00	-2	2,474	-0.08%
2018/11/19	1	21.85	4	22.33	22.80	-3	2,428	-0.12%
2018/11/09	1	21.10	0	0.00	21.20	1	2,321	0.04%
2018/11/08	0	0.00	1	21.50	21.30	-1	2,341	-0.04%
2018/11/07	0	0.00	5	21.30	21.40	-5	2,353	-0.21%
2018/11/05	1	21.30	0	0.00	21.20	1	2,519	0.04%
2018/11/01	10	21.34	10	21.50	21.55	0	2,552	0.00%
2018/10/31	0	0.00	5	20.95	21.20	-5	2,543	-0.20%
2018/10/30	6	20.68	5	20.75	20.60	1	2,544	0.04%
2018/10/24	0	0.00	87	21.06	21.05	-87	2,603	-3.34%
2018/10/22	0	0.00	1	21.50	21.50	-1	2,681	-0.04%
2018/10/19	6	21.22	5	21.20	21.20	1	2,714	0.04%
2018/10/11	1	23.00	0	0.00	22.95	1	2,724	0.04%
2018/10/09	0	0.00	1	25.05	25.45	-1	2,708	-0.04%
2018/10/08	1	26.00	1	26.10	26.15	0	2,631	0.00%
2018/10/05	2	26.38	1	26.50	26.50	1	2,617	0.04%
2018/10/02	1	27.85	2	28.45	27.95	-1	2,632	-0.04%
2018/10/01	4	27.65	2	27.65	28.05	2	2,591	0.08%
2018/09/27	0	0.00	2	26.65	26.75	-2	2,543	-0.08%
2018/09/26	1	27.95	2	28.00	27.95	-1	2,481	-0.04%
2018/09/25	1	27.90	1	27.95	27.90	0	2,447	0.00%
2018/09/19	0	0.00	1	28.00	27.75	-1	2,418	-0.04%
2018/09/18	6	27.85	2	27.85	27.75	4	2,437	0.16%
2018/09/17	1	28.15	0	0.00	28.25	1	2,443	0.04%
2018/09/13	1	28.05	0	0.00	28.20	1	2,454	0.04%
2018/09/04	1	28.75	0	0.00	28.85	1	2,835	0.04%
2018/09/03	8	29.37	2	29.45	28.60	6	2,875	0.21%
2018/08/31	0	0.00	1	28.90	29.25	-1	2,797	-0.04%
2018/08/30	0	0.00	40	28.41	28.60	-40	2,678	-1.49%
2018/08/29	0	0.00	3	28.57	28.40	-3	2,701	-0.11%
2018/08/27	40	27.37	0	0.00	27.50	40	2,956	1.35%
2018/08/21	1	27.05	1	27.05	27.05	0	3,187	0.00%
2018/08/17	7	27.54	0	0.00	27.45	7	3,245	0.22%
2018/08/14	0	0.00	3	27.38	27.55	-3	3,246	-0.09%
2018/08/13	7	28.59	2	27.65	27.70	5	3,268	0.15%
2018/08/10	2	29.10	0	0.00	29.15	2	3,206	0.06%
2018/08/03	1	28.60	0	0.00	28.70	1	3,124	0.03%
2018/08/01	0	0.00	1	29.50	29.30	-1	3,200	-0.03%
2018/07/27	1	29.10	0	0.00	29.00	1	3,150	0.03%
2018/07/18	2	28.18	0	0.00	28.25	2	3,068	0.07%
2018/06/25	1	29.55	0	0.00	29.50	1	2,989	0.03%
2018/06/21	0	0.00	2	30.25	30.35	-2	2,983	-0.07%
2018/06/12	0	0.00	100	31.00	31.35	-100	2,876	-3.48%
2018/06/08	2	31.60	0	0.00	31.65	2	2,811	0.07%
2018/06/07	2	31.00	0	0.00	31.35	2	2,678	0.07%
2018/06/06	0	0.00	1	31.30	31.40	-1	2,640	-0.04%
2018/06/05	102	31.15	2	31.00	31.20	100	2,628	3.81%	大買/
2018/06/04	17	32.18	5	31.84	31.65	12	2,549	0.47%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/18	0	0.00	1	28.20	28.30	-1	2,300	-0.04%
2018/05/14	1	27.80	0	0.00	27.95	1	2,503	0.04%
2018/05/11	0	0.00	0.1	27.95	27.75	-0.1	2,518	0.00%
2018/05/08	0	0.00	1	28.65	28.20	-1	2,506	-0.04%
2018/03/30	3	29.83	2	30.20	29.90	1	4,279	0.02%
2018/03/29	0	0.00	10	29.20	29.10	-10	4,356	-0.23%
2018/03/21	6	30.45	6	30.65	30.50	0	4,818	0.00%
2018/03/20	0	0.00	60	30.10	30.20	-60	4,910	-1.22%
2018/03/16	143	30.97	3	30.70	30.25	140	5,265	2.66%	大買/鉅額交易
2018/03/15	2	30.85	0	0.00	30.80	2	5,355	0.04%
2018/03/09	55	30.13	5	30.00	29.80	50	5,995	0.83%
2018/03/02	10	29.70	0	0.00	29.70	10	8,532	0.12%
2018/02/09	0	0.00	5	26.05	26.60	-5	11,170	-0.04%
2018/01/31	1	30.00	1	31.00	30.95	0	11,212	0.00%
2018/01/30	0	0.00	5	30.20	30.20	-5	11,213	-0.04%
2018/01/29	3	31.60	12	31.08	30.90	-9	11,289	-0.08%
2018/01/26	10	31.99	3	31.90	31.60	7	11,299	0.06%
2018/01/25	7	31.58	0	0.00	31.00	7	11,107	0.06%
2018/01/24	5	30.75	0	0.00	30.85	5	11,031	0.05%
2018/01/18	3	30.52	0	0.00	30.30	3	11,552	0.03%
2018/01/08	0	0.00	2	31.10	31.00	-2	11,802	-0.02%