奇鋐 (3017)-台新-新莊券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/03	25	663.60	17.4	662.93	662.00	7.6	17,273	0.04%
2024/05/02	12.1	658.57	4	654.50	656.00	8.1	17,248	0.05%
2024/04/30	19.1	655.07	20.1	652.04	654.00	-1	17,183	-0.01%
2024/04/29	11.4	642.98	6.1	633.41	626.00	5.3	17,187	0.03%
2024/04/26	28	673.29	7	660.30	642.00	21	17,374	0.12%
2024/04/25	16.1	641.04	65	634.08	620.00	-48.9	17,079	-0.29%
2024/04/24	18	633.44	7.4	628.30	634.00	10.7	16,953	0.06%
2024/04/23	2.1	587.81	3.1	581.26	577.00	-1	17,056	-0.01%
2024/04/22	13.1	589.38	8.1	587.34	567.00	5.1	16,992	0.03%
2024/04/19	9.3	647.60	29.4	646.31	630.00	-20.1	16,950	-0.12%
2024/04/18	25.5	677.08	24.1	657.84	680.00	1.4	16,936	0.01%
2024/04/17	15	634.07	7.2	636.86	638.00	7.8	16,835	0.05%
2024/04/16	11.1	601.97	11	606.42	606.00	0	16,828	0.00%
2024/04/15	14.1	628.23	14	620.50	616.00	0.1	16,832	0.00%
2024/04/12	28.1	611.78	8.8	618.90	628.00	19.3	16,897	0.11%
2024/04/11	16.1	582.34	4.1	586.96	584.00	12	16,653	0.07%
2024/04/10	2	573.44	2	567.00	555.00	0	16,608	0.00%
2024/04/09	27	585.11	29.1	580.85	577.00	-2.1	16,586	-0.01%
2024/04/08	12.1	574.11	9	574.01	570.00	3.1	16,528	0.02%
2024/04/03	20.1	551.52	25	550.52	546.00	-4.9	16,589	-0.03%
2024/04/02	13	542.31	8	539.63	533.00	5	16,497	0.03%
2024/04/01	10	556.10	13	561.08	554.00	-3	16,476	-0.02%
2024/03/29	8.1	548.99	7	550.86	546.00	1.1	16,382	0.01%
2024/03/28	12.1	529.30	18.1	526.27	542.00	-6	16,272	-0.04%
2024/03/27	9.1	535.77	8	540.00	534.00	1.1	16,176	0.01%
2024/03/26	18.3	558.67	12.4	555.57	541.00	5.9	16,093	0.04%
2024/03/25	9	588.44	10	585.80	583.00	-1	15,929	-0.01%
2024/03/22	7.2	587.60	10.1	587.59	589.00	-2.9	15,868	-0.02%
2024/03/21	9	583.00	10	585.40	585.00	-1	15,767	-0.01%
2024/03/20	5	571.80	5	576.78	567.00	0	15,677	0.00%
2024/03/19	11.3	589.99	11	583.27	569.00	0.3	15,465	0.00%
2024/03/18	5	618.40	7.1	617.21	623.00	-2.1	15,226	-0.01%
2024/03/15	6.1	572.39	5.2	580.57	599.00	0.8	15,013	0.01%
2024/03/14	8.1	569.81	5.1	561.95	556.00	3	14,674	0.02%
2024/03/13	15	642.90	31.2	656.25	617.00	-16.2	14,414	-0.11%
2024/03/12	33.1	632.20	25.2	614.03	643.00	7.9	13,964	0.06%
2024/03/11	23.2	588.52	32	606.59	585.00	-8.8	13,651	-0.06%
2024/03/08	29.3	600.78	5.1	587.04	574.00	24.2	13,426	0.18%
2024/03/07	16.1	628.25	10.2	598.13	599.00	6	13,269	0.04%
2024/03/06	13.1	610.90	36	604.27	630.00	-23	12,946	-0.18%
2024/03/05	33.1	573.63	35.2	559.24	585.00	-2.1	12,713	-0.02%
2024/03/04	6.1	554.74	15	559.60	554.00	-8.9	12,560	-0.07%
2024/03/01	11.1	540.03	12.3	544.98	539.00	-1.2	12,472	-0.01%
2024/02/29	4.2	517.41	18.3	515.43	532.00	-14.1	12,399	-0.11%
2024/02/27	44.1	503.84	5.2	510.19	508.00	38.9	12,167	0.32%
2024/02/26	6.1	496.88	4	497.88	500.00	2.1	12,143	0.02%
2024/02/23	9.1	505.81	4	508.00	498.50	5.1	12,107	0.04%
2024/02/22	3	527.33	2.2	519.74	520.00	0.8	12,045	0.01%
2024/02/21	8	490.69	8	488.81	495.00	0	12,019	0.00%
2024/02/20	7.2	480.23	6	483.67	483.00	1.2	11,975	0.01%
2024/02/19	3.2	504.94	1	491.00	486.00	2.2	11,954	0.02%
2024/02/16	6.2	512.23	4.5	510.33	510.00	1.7	12,023	0.01%
2024/02/15	0	0.00	4.3	528.25	534.00	-4.3	12,017	-0.04%
2024/02/05	7.2	484.25	5	486.40	485.50	2.2	11,947	0.02%
2024/02/02	8.1	477.75	8.1	477.11	478.00	0.1	11,799	0.00%
2024/02/01	11.3	449.37	11.5	450.24	457.50	-0.2	11,601	0.00%
2024/01/31	3.3	418.32	4	420.25	425.50	-0.7	11,272	-0.01%
2024/01/30	6	411.00	21	413.26	429.50	-15	11,110	-0.14%
2024/01/29	10	389.65	3	387.33	390.50	7	10,854	0.06%
2024/01/26	3	385.00	3.5	383.93	386.00	-0.5	10,868	0.00%
2024/01/25	2	395.50	4	394.50	389.50	-2	10,898	-0.02%
2024/01/24	3	384.83	7	382.07	387.50	-4	10,774	-0.04%
2024/01/23	13	384.27	7.5	382.90	386.50	5.5	10,805	0.05%
2024/01/22	9	367.89	19.5	368.65	380.50	-10.5	10,603	-0.10%
2024/01/19	1	344.00	0	0.00	346.00	1	10,366	0.01%
2024/01/18	0.8	337.48	0	0.00	334.50	0.8	10,347	0.01%
2024/01/17	4	352.38	4	349.00	343.50	0	10,285	0.00%
2024/01/16	4	340.13	7	337.21	343.00	-3	10,244	-0.03%
2024/01/15	12.2	338.64	1	334.50	334.00	11.2	10,224	0.11%
2024/01/12	4	348.25	4	352.00	350.00	0	10,164	0.00%
2024/01/11	6.1	342.47	9	338.17	346.50	-2.9	9,909	-0.03%
2024/01/10	9	323.56	12.1	322.99	329.00	-3.1	9,844	-0.03%
2024/01/09	1.2	312.79	1	310.00	315.00	0.2	9,708	0.00%
2024/01/08	2	302.75	0.2	305.00	301.50	1.9	9,633	0.02%
2024/01/04	1	320.50	2	324.00	319.00	-1	9,564	-0.01%
2024/01/03	6	329.42	6	331.42	329.00	0	9,628	0.00%
2024/01/02	1	330.50	1	328.50	329.50	0	9,615	0.00%
2023/12/29	11	332.68	26.1	332.38	336.50	-15.1	9,631	-0.16%
2023/12/28	1	319.50	0	0.00	318.00	1	9,477	0.01%
2023/12/27	7.1	323.78	4	325.75	324.50	3.1	9,478	0.03%
2023/12/26	2	308.50	0	0.00	311.00	2	9,542	0.02%
2023/12/25	0	0.00	1	311.50	309.50	-1	9,822	-0.01%
2023/12/22	2	306.25	3	307.67	307.00	-1	9,954	-0.01%
2023/12/21	3	299.67	2	294.75	301.50	1	10,189	0.01%
2023/12/20	0	0.00	1	307.00	299.50	-1	10,278	-0.01%
2023/12/19	0	0.00	1	298.87	302.50	-1	10,483	-0.01%
2023/12/15	3	299.17	1	305.00	298.00	2	10,803	0.02%
2023/12/14	1	311.00	2	308.50	306.00	-1	10,986	-0.01%
2023/12/13	0.5	303.50	7.2	305.48	300.50	-6.7	11,067	-0.06%
2023/12/12	6	308.33	3.1	306.53	306.50	2.9	11,063	0.03%
2023/12/11	4.7	308.43	6.1	308.35	308.00	-1.4	11,153	-0.01%
2023/12/08	1	307.00	2	306.75	304.50	-1	11,191	-0.01%
2023/12/07	12	301.92	8	297.50	301.50	4	11,204	0.04%
2023/12/06	11.1	298.36	2.1	298.67	296.50	9	11,269	0.08%
2023/12/05	5.1	283.11	5	284.60	286.00	0.1	11,267	0.00%
2023/12/04	5.1	290.06	0	0.00	290.50	5.1	11,225	0.05%
2023/11/30	3	302.83	3.2	302.54	308.00	-0.2	11,223	0.00%
2023/11/29	2	301.25	4	305.25	301.00	-2	11,179	-0.02%
2023/11/28	2.1	300.50	2.1	298.17	300.50	-0.1	11,199	0.00%
2023/11/27	12.2	304.04	3	312.00	298.00	9.2	11,295	0.08%
2023/11/24	1.1	323.55	2	320.50	322.50	-0.9	11,225	-0.01%
2023/11/22	4	327.00	4.2	324.32	327.00	-0.2	11,240	0.00%
2023/11/21	3	332.61	10.2	332.07	327.00	-7.1	11,394	-0.06%
2023/11/20	3	329.50	8	321.06	329.50	-5	11,601	-0.04%
2023/11/17	4.1	317.63	2	319.50	318.00	2.1	11,533	0.02%
2023/11/16	6	314.58	3	315.83	316.00	3	11,591	0.03%
2023/11/15	26.2	328.08	26	323.63	313.50	0.2	11,587	0.00%
2023/11/14	3	327.00	2.2	325.27	325.00	0.8	11,556	0.01%
2023/11/13	0	0.00	3	316.67	318.50	-3	11,586	-0.03%
2023/11/10	4	317.75	6	316.17	314.50	-2	11,647	-0.02%
2023/11/09	1	318.00	0	0.00	316.50	1	11,745	0.01%
2023/11/08	10.1	317.49	8	315.31	313.00	2.1	11,836	0.02%
2023/11/07	2.1	312.21	1	311.00	311.00	1.1	11,949	0.01%
2023/11/06	3	312.33	2	310.00	315.00	1	12,182	0.01%
2023/11/03	2	298.25	2	299.75	297.00	0	12,505	0.00%
2023/11/02	1	299.50	3	298.17	299.50	-2	12,747	-0.02%
2023/11/01	5	286.50	3	283.67	285.50	2	13,055	0.02%
2023/10/31	18	289.13	10	288.30	283.50	8	13,293	0.06%
2023/10/30	1	304.50	1	304.00	298.50	0	13,521	0.00%
2023/10/27	3.1	302.77	1	299.50	296.50	2.1	13,680	0.01%
2023/10/26	10.1	306.84	7	305.93	301.50	3.1	13,925	0.02%
2023/10/25	7	314.21	5	316.30	313.00	2	14,064	0.01%
2023/10/24	5	315.70	9	306.67	318.00	-4	14,224	-0.03%
2023/10/23	7	298.43	6	306.00	297.00	1	14,195	0.01%
2023/10/20	4	300.63	4	307.38	308.50	0	14,432	0.00%
2023/10/19	0	0.00	0	294.50	299.00	0	14,621	0.00%
2023/10/18	0	304.80	0	0.00	294.00	0	14,918	0.00%
2023/10/17	6	323.42	4	323.50	319.50	2	15,011	0.01%
2023/10/13	3	337.33	4	338.25	337.00	-1	15,194	-0.01%
2023/10/12	4	341.13	3	342.83	342.00	1	15,286	0.01%
2023/10/11	2	347.50	23	352.48	336.50	-21	15,413	-0.14%
2023/10/06	16	348.53	7	348.50	348.50	9	15,690	0.06%
2023/10/05	8	347.13	8	346.13	344.00	0	15,923	0.00%
2023/10/04	18	341.16	9.2	335.81	345.00	8.8	15,976	0.06%
2023/10/03	4.1	342.76	6	345.42	340.00	-1.9	15,965	-0.01%
2023/10/02	6	347.25	4	344.88	342.50	2	16,091	0.01%
2023/09/28	14	333.18	15.2	333.41	341.00	-1.2	16,017	-0.01%
2023/09/27	6	316.75	5	314.40	321.00	1	15,898	0.01%
2023/09/26	10	315.25	19	312.92	313.50	-9	15,995	-0.06%
2023/09/25	12	298.00	12	297.58	297.00	0	16,091	0.00%
2023/09/22	14.1	289.99	4	291.25	297.50	10	16,369	0.06%
2023/09/21	4	277.13	4	276.75	280.00	0	16,169	0.00%
2023/09/20	2	285.48	1	282.15	281.00	1	16,119	0.01%
2023/09/19	5	283.88	5.1	281.63	278.00	0	16,033	0.00%
2023/09/18	2.1	301.04	2	297.50	293.50	0.1	15,942	0.00%
2023/09/15	2	315.01	2.1	319.50	320.00	-0.1	15,953	0.00%
2023/09/14	5	317.40	5	316.00	318.00	0	16,122	0.00%
2023/09/13	1	298.02	1	301.50	304.00	0	16,333	0.00%
2023/09/12	2	306.78	0	306.50	306.00	2	16,622	0.01%
2023/09/11	1.1	324.43	1	327.00	311.50	0.1	16,910	0.00%
2023/09/08	5	343.80	5.1	340.62	337.00	-0.1	16,934	0.00%
2023/09/07	4	339.50	5	343.50	342.00	-1	17,183	-0.01%
2023/09/06	3	343.00	4	340.88	343.50	-1	17,207	-0.01%
2023/09/05	1	328.60	0	0.00	330.50	1	17,309	0.01%
2023/09/04	2.2	328.46	0	0.00	328.50	2.2	17,401	0.01%
2023/09/01	4	331.50	4	329.75	329.00	0	17,523	0.00%
2023/08/31	10.2	329.14	10	330.60	334.50	0.2	17,651	0.00%
2023/08/30	2	349.00	1.1	341.55	335.50	0.9	17,734	0.01%
2023/08/29	1	337.50	1	335.00	335.00	0	17,933	0.00%
2023/08/28	1	345.50	1	338.50	338.50	0	18,015	0.00%
2023/08/25	5.3	360.28	3	357.00	354.00	2.3	18,063	0.01%
2023/08/24	6.1	383.26	8	379.86	387.00	-1.9	17,950	-0.01%
2023/08/23	8	360.69	5	359.40	356.00	3	17,909	0.02%
2023/08/22	7	362.50	7.1	356.60	350.50	-0.1	18,218	0.00%
2023/08/21	5	353.60	5	353.90	353.50	0	18,518	0.00%
2023/08/18	6	361.07	6	352.75	352.00	0	18,472	0.00%
2023/08/17	4	353.63	10	357.51	363.00	-6	18,342	-0.03%
2023/08/16	9	344.83	10	342.68	350.00	-1	18,270	-0.01%
2023/08/15	10	340.35	11	342.05	343.50	-1	18,323	-0.01%
2023/08/14	7	320.93	7	317.43	319.00	0	18,425	0.00%
2023/08/11	17	316.09	17.2	318.41	321.00	-0.2	18,409	0.00%
2023/08/10	15.2	327.67	12.3	318.95	314.50	2.9	18,368	0.02%
2023/08/09	31.2	361.33	33.2	359.98	349.00	-2	18,241	-0.01%
2023/08/08	27.1	355.77	27.1	356.27	358.00	0	17,976	0.00%
2023/08/07	42.3	348.91	34.1	349.53	349.50	8.2	17,883	0.05%
2023/08/04	17.1	328.43	21.3	325.97	338.00	-4.2	17,657	-0.02%
2023/08/02	23.2	316.10	21.1	318.91	315.50	2.1	17,537	0.01%
2023/08/01	13.1	322.28	14.2	326.93	328.00	-1.1	17,424	-0.01%
2023/07/31	22.3	351.18	29.3	342.76	322.00	-6.9	17,773	-0.04%
2023/07/28	24.3	346.56	14.1	343.06	352.00	10.2	17,986	0.06%
2023/07/27	10.1	353.57	9.2	346.36	340.00	0.9	17,903	0.00%
2023/07/26	14.2	343.03	14.2	344.70	343.50	0.1	17,910	0.00%
2023/07/25	6.1	354.04	6.2	358.67	340.50	-0.1	17,963	0.00%
2023/07/24	12.2	344.92	13.2	345.14	344.00	-1	17,926	-0.01%
2023/07/21	27.3	324.58	32	324.74	339.00	-4.7	17,679	-0.03%
2023/07/20	15	306.10	18	308.45	308.50	-3	17,321	-0.02%
2023/07/19	2	294.50	2	293.50	291.50	0	17,096	0.00%
2023/07/18	6	290.42	11	292.94	293.00	-5	17,121	-0.03%
2023/07/17	3.1	284.72	1	287.99	285.00	2.1	17,009	0.01%
2023/07/14	16.1	294.37	21	290.71	293.50	-4.9	16,859	-0.03%
2023/07/13	54	299.70	51.2	296.45	288.00	2.8	16,774	0.02%
2023/07/12	10	288.80	11.2	294.51	287.50	-1.2	16,420	-0.01%
2023/07/11	8.3	282.17	8	282.75	283.50	0.3	16,252	0.00%
2023/07/10	4	276.50	3	274.80	273.00	1	16,127	0.01%
2023/07/07	8	275.75	7	273.79	270.00	1	16,187	0.01%
2023/07/06	6	274.83	3.2	276.49	273.50	2.9	16,032	0.02%
2023/07/05	4	285.73	3	280.00	280.50	1	15,958	0.01%
2023/07/04	23.1	289.61	20.1	290.17	292.00	3	15,805	0.02%
2023/07/03	20.2	291.06	15	291.43	293.00	5.2	15,627	0.03%
2023/06/30	4.1	257.32	8.5	264.81	271.00	-4.4	15,257	-0.03%
2023/06/29	10	246.90	5	248.00	246.50	5	14,969	0.03%
2023/06/28	10.1	242.24	10	242.00	241.50	0.1	15,263	0.00%
2023/06/27	8.1	244.01	8	246.06	235.00	0.1	15,506	0.00%
2023/06/26	15	250.00	16.2	247.90	250.00	-1.2	15,806	-0.01%
2023/06/21	13	249.96	13	252.27	249.50	0	15,760	0.00%
2023/06/20	16.5	252.23	16	253.72	252.00	0.5	16,021	0.00%
2023/06/19	23.1	253.40	23.2	255.35	254.50	-0.1	16,419	0.00%
2023/06/16	26.2	246.10	26	242.94	247.00	0.2	16,302	0.00%
2023/06/15	32	231.34	34	234.60	237.00	-2	16,089	-0.01%
2023/06/14	10	219.90	9	222.06	224.00	1	15,750	0.01%
2023/06/13	12	215.83	21	218.74	219.50	-9	15,654	-0.06%
2023/06/12	4.2	205.90	0	0.00	205.50	4.2	15,370	0.03%
2023/06/09	5	209.30	12	209.63	209.50	-7	15,293	-0.05%
2023/06/08	10	203.25	7	203.14	200.50	3	15,073	0.02%
2023/06/07	29	206.47	27	207.06	208.00	2	14,973	0.01%
2023/06/06	17	203.06	20	204.32	203.50	-3	14,812	-0.02%
2023/06/05	11	197.59	9.2	198.27	200.00	1.8	14,614	0.01%
2023/06/02	12	205.17	10	204.00	202.00	2	14,364	0.01%
2023/06/01	22	203.43	21	206.35	207.00	1	14,049	0.01%
2023/05/31	2	197.51	4	197.63	197.50	-2	13,851	-0.01%
2023/05/30	4	201.37	4	202.50	201.50	0	13,707	0.00%
2023/05/29	21	207.67	17	206.77	206.00	4	13,717	0.03%
2023/05/26	40	203.01	40	202.66	208.00	0	13,795	0.00%
2023/05/25	4	196.14	12	196.75	197.50	-8	13,401	-0.06%
2023/05/24	10	181.00	10	182.01	187.00	0	12,993	0.00%
2023/05/23	3	182.67	1	182.50	182.50	2	12,930	0.02%
2023/05/22	13	184.62	11	183.00	182.50	2	12,861	0.02%
2023/05/19	11	183.05	5	184.90	184.00	6	12,758	0.05%
2023/05/18	11	184.41	11	185.36	186.00	0	12,576	0.00%
2023/05/17	18	177.58	20	179.03	178.00	-2	12,319	-0.02%
2023/05/16	9	176.00	9.1	175.35	175.50	-0.1	12,170	0.00%
2023/05/15	35	171.66	35	171.29	171.00	0	11,977	0.00%
2023/05/11	17	178.17	14	180.96	174.50	3	11,760	0.03%
2023/05/10	15	178.50	17	179.41	178.50	-2	11,609	-0.02%
2023/05/09	4	182.75	4	180.38	183.00	0	11,432	0.00%
2023/05/08	18	182.55	17	184.21	181.50	1	11,312	0.01%
2023/05/05	108	178.37	107	177.81	181.00	1	11,073	0.01%	大買/大賣/
2023/05/04	82.1	172.50	82	173.35	175.50	0.1	10,617	0.00%
2023/05/03	5	164.60	4	165.38	163.00	1	10,134	0.01%
2023/05/02	5	161.60	13	160.50	166.00	-8	10,026	-0.08%
2023/04/28	15.1	154.29	14.2	154.81	157.50	0.9	9,717	0.01%
2023/04/27	4	152.75	5.1	152.77	153.50	-1.1	9,459	-0.01%
2023/04/26	0	0.00	1	142.50	146.00	-1	9,136	-0.01%
2023/04/25	1	143.50	1	139.50	141.50	0	9,007	0.00%
2023/04/24	7	145.57	2	145.00	144.00	5	8,916	0.06%
2023/04/21	0	0.00	1.1	141.65	143.00	-1.1	8,814	-0.01%
2023/04/20	1.6	147.82	1.1	145.62	147.50	0.5	8,651	0.01%
2023/04/18	2	155.00	1	154.50	152.50	1	8,516	0.01%
2023/04/17	1	157.00	1	154.05	156.00	0	8,347	0.00%
2023/04/14	3	153.32	0	0.00	153.00	3	8,208	0.04%
2023/04/13	2	149.00	2	149.50	149.50	0	8,043	0.00%
2023/04/12	5	156.50	6	154.32	154.50	-1	7,957	-0.01%
2023/04/11	1	149.93	1	150.98	149.50	0	7,732	0.00%
2023/04/10	0	147.50	2	145.00	148.50	-2	7,604	-0.03%
2023/04/07	3	144.00	1.6	143.61	144.50	1.4	7,470	0.02%
2023/04/06	4	141.75	3	142.49	142.00	1	7,388	0.01%
2023/03/31	14	140.39	14	141.86	141.00	0	7,282	0.00%
2023/03/30	22	142.52	21	143.81	142.00	1	7,269	0.01%
2023/03/29	33	143.92	33	144.56	142.50	0	7,205	0.00%
2023/03/28	13.3	141.77	15	142.70	142.00	-1.7	6,912	-0.02%
2023/03/27	27.3	147.82	28	149.02	148.50	-0.7	6,662	-0.01%
2023/03/24	4	139.63	4	138.38	142.50	0	6,298	0.00%
2023/03/23	12	139.33	12	139.42	138.50	0	6,175	0.00%
2023/03/22	33	132.05	37	130.50	136.50	-4	5,757	-0.07%
2023/03/21	7	125.00	24	124.29	126.50	-17	5,149	-0.33%
2023/03/20	11	121.32	13	119.50	119.00	-2	4,971	-0.04%
2023/03/17	0	0.00	2	116.50	115.50	-2	4,812	-0.04%
2023/03/16	9	115.50	9	117.50	115.00	0	4,838	0.00%
2023/03/15	1	115.50	1	113.00	114.50	0	5,047	0.00%
2023/03/14	1	110.50	1	112.00	109.50	0	5,272	0.00%
2023/03/13	2	112.50	0	0.00	112.50	2	5,747	0.03%
2023/03/10	1	113.50	0	0.00	113.50	1	5,772	0.02%
2023/03/09	2	118.00	1	117.50	117.50	1	5,772	0.02%
2023/03/08	0	118.50	0	0.00	119.00	0	5,795	0.00%
2023/03/07	5	118.00	0	0.00	118.00	5	5,778	0.09%
2023/03/06	3	118.50	28	119.50	119.50	-25	5,804	-0.43%
2023/03/02	25	118.86	0	0.00	119.00	25	5,902	0.42%
2023/02/24	16	122.28	33	121.89	120.50	-17	6,042	-0.28%
2023/02/23	1	116.50	2	116.50	116.50	-1	5,673	-0.02%
2023/02/22	0	0.00	15	112.00	115.00	-15	5,678	-0.26%
2023/02/21	35	115.50	0	0.00	115.00	35	5,652	0.62%
2023/02/20	1	114.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	0	0.00	25	116.50	114.50	-25	5,774	-0.43%
2023/02/16	1	116.00	10	118.00	117.50	-9	5,924	-0.15%
2023/02/15	1	115.00	16	115.00	115.00	-15	5,991	-0.25%
2023/02/14	0	116.00	1	116.50	115.50	-1	5,955	-0.02%
2023/02/13	50	117.00	0.1	115.00	117.50	50	5,961	0.84%
2023/02/10	11	116.00	7.1	117.96	115.50	3.9	5,934	0.07%
2023/02/09	1	116.50	1	117.00	116.00	0	5,894	0.00%
2023/02/08	0	0.00	3.3	115.00	115.00	-3.3	5,839	-0.06%
2023/02/07	1	110.96	0	0.00	110.50	1	5,763	0.02%
2023/02/06	2.1	108.41	3	109.17	111.50	-0.9	5,778	-0.01%
2023/02/03	0.3	112.00	7	112.08	112.00	-6.8	5,698	-0.12%
2023/02/02	2	108.00	5.1	108.52	112.00	-3.1	5,683	-0.05%
2023/02/01	8.1	106.30	0	0.00	107.50	8.1	5,661	0.14%
2023/01/31	4	107.13	0	0.00	106.00	4	5,633	0.07%
2023/01/30	0	0.00	2	109.50	109.50	-2	5,610	-0.04%
2023/01/16	1	106.50	1	106.50	107.50	0	5,740	0.00%
2023/01/11	0	0.00	2	110.00	110.50	-2	5,982	-0.03%
2023/01/10	1	110.50	0	0.00	109.50	1	6,087	0.02%
2023/01/09	5	110.10	0	0.00	110.50	5	6,199	0.08%
2023/01/04	0	0.00	1	112.00	112.00	-1	6,428	-0.02%
2022/12/28	0	0.00	0.1	109.00	108.50	-0.1	7,231	0.00%
2022/12/23	0	0.00	7	110.50	111.00	-7	7,421	-0.09%
2022/12/22	3.1	111.32	1	111.50	113.00	2.1	7,479	0.03%
2022/12/21	30	111.50	31	109.00	109.00	-1	7,492	-0.01%
2022/12/19	4	112.00	6	110.83	112.00	-2	7,423	-0.03%
2022/12/16	1	116.50	0.1	114.00	115.00	0.9	7,354	0.01%
2022/12/15	1	118.00	1	116.50	116.50	0	7,274	0.00%
2022/12/14	3	116.00	0	0.00	116.00	3	7,307	0.04%
2022/12/13	11	114.00	10	115.00	114.00	1	7,378	0.01%
2022/12/12	1	116.46	1	113.50	114.50	0	7,364	0.00%
2022/12/09	1	114.50	0	0.00	115.50	1	7,331	0.01%
2022/12/08	3	112.99	1	112.50	113.50	2	7,301	0.03%
2022/12/07	6	117.00	1	114.00	112.50	5	7,291	0.07%
2022/12/06	7	125.71	22	124.39	124.00	-15	7,067	-0.21%
2022/12/05	2	123.25	3	126.17	127.00	-1	6,830	-0.01%
2022/12/01	0	0.00	22.1	114.00	114.50	-22.1	6,418	-0.34%
2022/11/30	10	113.00	3	112.17	113.00	7	6,380	0.11%
2022/11/28	1	110.50	2	111.75	111.50	-1	6,341	-0.02%
2022/11/25	1	109.98	0	0.00	109.00	1	6,329	0.02%
2022/11/24	22	110.52	3	110.67	111.00	19	6,331	0.30%
2022/11/23	4	108.88	6	109.58	110.00	-2	6,288	-0.03%
2022/11/22	2	108.50	4	108.25	106.00	-2	6,203	-0.03%
2022/11/18	12	104.08	10.1	102.52	102.00	1.9	6,164	0.03%
2022/11/16	1	102.50	0	0.00	102.00	1	6,146	0.02%
2022/11/15	2	101.24	0	0.00	102.00	2	6,109	0.03%
2022/11/14	21.1	106.69	22	104.77	104.50	-0.9	6,180	-0.01%
2022/11/11	16	109.41	5	110.00	110.00	11	6,032	0.18%
2022/11/10	2	106.00	12.1	106.10	106.00	-10.1	5,932	-0.17%
2022/11/09	10	108.50	20	109.25	108.00	-10	6,009	-0.17%
2022/11/08	2.1	109.20	1	109.00	106.00	1.1	6,054	0.02%
2022/11/07	17	106.00	22	107.39	107.50	-5	6,090	-0.08%
2022/11/04	5	105.80	0	0.00	106.00	5	6,176	0.08%
2022/11/02	1	104.50	0	103.50	104.00	1	6,677	0.01%
2022/11/01	0	102.00	0	0.00	102.50	0	6,835	0.00%
2022/10/31	20	103.00	0.1	103.00	102.00	19.9	7,005	0.28%
2022/10/28	10	100.00	10.1	101.99	101.00	-0.1	7,098	0.00%
2022/10/27	0	0.00	1	98.40	99.90	-1	7,025	-0.01%
2022/10/26	10	94.70	10	92.70	93.60	0	6,961	0.00%
2022/10/25	5	94.56	16	94.74	94.50	-11	7,021	-0.16%
2022/10/24	11	98.20	0	0.00	96.30	11	7,034	0.16%
2022/10/21	7	96.47	11	95.50	95.40	-4	7,232	-0.05%
2022/10/20	13	99.22	11	98.75	98.80	2	7,298	0.03%
2022/10/19	1	102.00	1	100.50	100.50	0	7,443	0.00%
2022/10/18	2	101.48	0	0.00	101.50	2	7,728	0.03%
2022/10/17	12	100.09	21	101.50	101.50	-9	7,676	-0.12%
2022/10/14	2	108.50	1	105.00	105.00	1	7,668	0.01%
2022/10/13	19	107.00	19	106.47	103.50	0	7,679	0.00%
2022/10/12	10	104.50	0	107.50	107.00	10	7,677	0.13%
2022/10/11	1	104.02	0	0.00	104.00	1	7,667	0.01%
2022/10/07	3	111.67	2	115.50	110.50	1	7,651	0.01%
2022/10/06	41	115.26	51	114.32	116.00	-10	7,630	-0.13%
2022/10/05	17	117.56	20	120.13	119.50	-3	7,570	-0.04%
2022/10/04	21	110.76	10	113.50	114.00	11	7,428	0.15%
2022/10/03	1	109.00	0	0.00	108.00	1	7,618	0.01%
2022/09/29	4	112.00	14	110.36	108.00	-10	7,874	-0.13%
2022/09/28	16	112.09	14	110.21	109.00	2	7,978	0.03%
2022/09/27	1	115.00	2	115.00	116.00	-1	7,948	-0.01%
2022/09/26	0	0.00	1	111.50	111.00	-1	8,022	-0.01%
2022/09/23	5	116.50	5	116.70	115.50	0	8,156	0.00%
2022/09/22	4	114.50	5	115.40	115.00	-1	8,172	-0.01%
2022/09/21	5	116.30	4	117.50	116.00	1	8,174	0.01%
2022/09/20	2	116.00	3	116.33	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	2	114.50	113.50	-2	8,142	-0.02%
2022/09/16	0	0.00	2	113.50	113.50	-2	8,157	-0.02%
2022/09/14	6	110.00	5	109.70	113.50	1	8,289	0.01%
2022/09/13	7	114.79	7	113.71	113.00	0	8,435	0.00%
2022/09/12	15	112.27	6	110.33	112.00	9	8,485	0.11%
2022/09/08	9	107.00	10	106.80	107.50	-1	8,486	-0.01%
2022/09/07	4	100.50	8	102.00	105.50	-4	8,494	-0.05%
2022/09/06	4	103.50	4	104.00	102.00	0	8,492	0.00%
2022/09/05	1	106.00	0	0.00	103.50	1	8,586	0.01%
2022/09/02	4	105.50	4	106.00	105.50	0	8,634	0.00%
2022/09/01	4	106.50	4	107.00	105.50	0	8,692	0.00%
2022/08/31	2	108.50	1	108.50	108.50	1	8,743	0.01%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/26	0	0.00	2	112.75	113.00	-2	8,986	-0.02%
2022/08/25	2	115.75	2.1	114.22	112.00	-0.1	8,989	0.00%
2022/08/22	1.1	117.45	7	116.79	117.00	-5.9	9,174	-0.06%
2022/08/19	9	118.44	6	119.50	117.00	3	9,415	0.03%
2022/08/18	3	119.50	1	119.00	119.50	2	9,735	0.02%
2022/08/17	10	119.50	11	118.95	119.00	-1	10,238	-0.01%
2022/08/16	6	119.67	5	120.50	119.00	1	10,639	0.01%
2022/08/15	4.1	119.26	1	120.00	119.50	3.1	10,651	0.03%
2022/08/12	2	115.00	1	117.00	117.50	1	10,695	0.01%
2022/08/11	5	113.00	5.2	113.21	114.50	-0.2	10,707	0.00%
2022/08/10	12.2	113.44	13	113.00	112.50	-0.8	10,693	-0.01%
2022/08/09	5	119.50	5	120.00	119.00	0	10,339	0.00%
2022/08/08	17	116.76	19	117.68	118.00	-2	10,169	-0.02%
2022/08/05	4	112.38	2	109.50	112.50	2	10,008	0.02%
2022/08/04	1	113.00	4	112.00	113.00	-3	9,857	-0.03%
2022/08/03	1	113.00	1	114.50	115.00	0	9,804	0.00%
2022/08/02	2	114.50	2	115.50	115.00	0	9,884	0.00%
2022/08/01	6	115.58	7	116.14	115.50	-1	9,904	-0.01%
2022/07/28	2	116.75	2	116.75	117.00	0	9,825	0.00%
2022/07/27	4	113.25	9	115.56	116.00	-5	9,627	-0.05%
2022/07/26	18	113.86	16	113.25	114.00	2	9,545	0.02%
2022/07/25	0	0.00	17	112.38	112.50	-17	9,366	-0.18%
2022/07/22	2	106.50	3.1	104.04	104.50	-1.1	9,081	-0.01%
2022/07/21	0.1	103.50	6	104.33	105.50	-6	9,142	-0.07%
2022/07/20	6	106.17	5	105.10	105.00	1	9,118	0.01%
2022/07/19	2	104.50	1	104.50	105.00	1	9,191	0.01%
2022/07/18	1.1	101.50	1	102.50	104.00	0.1	9,222	0.00%
2022/07/15	3	100.17	3	101.50	101.00	0	9,329	0.00%
2022/07/14	7	98.84	8	99.60	101.00	-1	9,371	-0.01%
2022/07/13	31	98.51	25	96.95	96.80	6	9,530	0.06%
2022/07/12	10	95.85	11	96.94	96.00	-1	9,385	-0.01%
2022/07/11	22	97.66	19	98.37	98.40	3	9,361	0.03%
2022/07/08	1	93.30	1.1	93.36	96.10	-0.1	9,174	0.00%
2022/07/07	5.1	86.63	4	87.13	87.40	1.1	9,072	0.01%
2022/07/06	1	83.80	0	0.00	82.60	1	8,964	0.01%
2022/07/05	1	86.50	2	86.25	87.20	-1	9,052	-0.01%
2022/07/04	2	88.09	2	87.40	85.30	0	9,143	0.00%
2022/07/01	1	93.50	2	88.95	86.90	-1	9,169	-0.01%
2022/06/30	11	93.85	3	93.37	93.10	8	9,079	0.09%
2022/06/28	12	100.50	12	98.58	98.60	0	9,461	0.00%
2022/06/27	2	97.00	3	98.77	99.90	-1	10,427	-0.01%
2022/06/24	0	0.00	1	95.30	95.40	-1	10,640	-0.01%
2022/06/23	1	94.10	1	93.90	93.90	0	10,989	0.00%
2022/06/22	2	95.50	2	94.50	92.60	0	11,371	0.00%
2022/06/21	8	96.71	7	97.31	98.10	1	11,436	0.01%
2022/06/20	22	102.69	39	99.10	98.00	-17	11,817	-0.14%
2022/06/17	5	103.10	4	102.50	103.00	1	12,397	0.01%
2022/06/16	2	106.75	1	105.50	103.50	1	12,956	0.01%
2022/06/15	30	108.00	30.5	106.52	106.00	-0.5	13,337	0.00%
2022/06/14	18	105.17	1	107.50	108.00	17	13,563	0.13%
2022/06/13	0.5	102.52	0.1	104.00	106.00	0.4	13,810	0.00%
2022/06/10	0.1	104.50	2	104.00	105.00	-1.9	14,157	-0.01%
2022/06/09	1	104.50	1	105.00	105.00	0	14,408	0.00%
2022/06/07	3	107.33	13	107.42	108.00	-10	15,523	-0.06%
2022/06/06	7	110.57	1	110.50	111.00	6	15,767	0.04%
2022/06/02	3	113.17	1	112.00	112.00	2	16,055	0.01%
2022/06/01	1	114.00	0	0.00	112.50	1	16,225	0.01%
2022/05/31	6	112.58	5	111.80	113.00	1	16,439	0.01%
2022/05/30	5	113.90	1	114.00	114.50	4	16,554	0.02%
2022/05/27	13	116.19	23	116.70	113.50	-10	16,680	-0.06%
2022/05/26	7	118.14	4	117.13	117.00	3	16,551	0.02%
2022/05/25	20	117.40	18.1	115.92	118.00	1.9	16,330	0.01%
2022/05/24	44	113.03	38	111.54	109.00	6	16,110	0.04%
2022/05/23	2	112.25	1	112.50	112.00	1	16,307	0.01%
2022/05/20	12.1	111.28	11	110.77	109.50	1.1	16,605	0.01%
2022/05/19	5	109.60	4.1	109.48	111.00	0.9	16,725	0.01%
2022/05/18	3.1	108.81	2	109.00	109.00	1.1	17,036	0.01%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	0	0.00	3	105.67	104.50	-3	17,465	-0.02%
2022/05/11	3	103.83	3	106.00	103.50	0	18,072	0.00%
2022/05/10	3	104.33	3	104.50	105.50	0	18,149	0.00%
2022/05/09	6	102.75	2	101.75	101.00	4	18,376	0.02%
2022/05/06	1	105.00	0.1	106.00	105.50	0.9	18,654	0.01%
2022/05/05	1.1	107.50	5	109.50	108.00	-3.9	18,938	-0.02%
2022/05/04	1	106.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	1	106.00	1	107.50	106.00	0	19,277	0.00%
2022/04/29	1	106.50	2	105.75	104.50	-1	19,729	-0.01%
2022/04/28	5	103.00	5	102.90	103.50	0	20,507	0.00%
2022/04/27	1	102.00	2	102.00	104.00	-1	21,072	0.00%
2022/04/26	5	107.50	4	103.00	103.00	1	21,428	0.00%
2022/04/25	5	105.10	21	104.07	105.00	-16	21,669	-0.07%
2022/04/21	22	112.27	25	112.08	113.50	-3	21,616	-0.01%
2022/04/20	9	108.61	4	107.50	107.50	5	21,379	0.02%
2022/04/19	18	108.97	15	108.33	106.00	3	21,257	0.01%
2022/04/18	2	105.00	1	106.00	103.50	1	20,999	0.00%
2022/04/15	2	107.25	0	0.00	104.50	2	20,972	0.01%
2022/04/14	4	108.00	0.1	108.50	108.00	3.9	20,931	0.02%
2022/04/13	2	107.00	5	105.30	105.50	-3	20,946	-0.01%
2022/04/12	1	110.50	7	105.00	105.50	-6	20,977	-0.03%
2022/04/11	5	106.10	5.1	106.93	106.50	-0.1	20,947	0.00%
2022/04/08	6.1	112.98	7	112.43	112.00	-0.9	20,789	0.00%
2022/04/07	2	115.00	1	115.50	111.00	1	20,651	0.00%
2022/04/06	5	113.50	11	113.36	113.00	-6	20,526	-0.03%
2022/04/01	5	114.40	3	114.67	114.50	2	20,440	0.01%
2022/03/31	22	118.95	18	117.58	116.50	4	20,269	0.02%
2022/03/30	24	122.73	28	122.98	117.00	-4	19,995	-0.02%
2022/03/29	16	119.16	15	117.63	116.50	1	19,004	0.01%
2022/03/28	8	116.63	10	117.45	119.00	-2	18,706	-0.01%
2022/03/25	17	113.65	17	114.50	117.00	0	18,350	0.00%
2022/03/24	10	112.75	10	112.70	111.50	0	17,934	0.00%
2022/03/23	24	117.92	18	115.42	115.00	6	17,788	0.03%
2022/03/22	19	116.08	29	116.10	118.00	-10	17,269	-0.06%
2022/03/21	15	111.67	10	112.10	112.50	5	16,587	0.03%
2022/03/18	15	109.27	7	107.71	110.00	8	15,987	0.05%
2022/03/17	2	106.25	1	106.50	106.50	1	15,551	0.01%
2022/03/16	12	105.67	11	106.09	106.00	1	15,400	0.01%
2022/03/15	4	110.88	24	109.92	106.00	-20	15,788	-0.13%
2022/03/14	14	122.71	16	121.94	117.00	-2	15,461	-0.01%
2022/03/11	13	119.73	21	120.93	122.50	-8	15,218	-0.05%
2022/03/10	39	119.91	22	120.32	119.50	17	14,819	0.11%
2022/03/09	9	113.22	6	113.17	116.00	3	14,134	0.02%
2022/03/08	14	107.46	9	108.83	105.50	5	13,742	0.04%
2022/03/07	5	107.10	7	107.43	105.50	-2	13,508	-0.01%
2022/03/04	20	114.18	15	113.33	113.00	5	13,440	0.04%
2022/03/03	1	109.00	4	112.88	112.00	-3	13,288	-0.02%
2022/03/02	3	110.17	3	108.67	108.50	0	13,178	0.00%
2022/03/01	1	110.50	3	111.00	111.00	-2	13,077	-0.02%
2022/02/25	19	113.53	12	115.13	110.00	7	13,177	0.05%
2022/02/24	8	112.88	6	114.25	113.00	2	13,279	0.02%
2022/02/23	15	114.60	24	115.06	114.50	-9	13,465	-0.07%
2022/02/22	2	111.50	1	112.50	110.00	1	13,330	0.01%
2022/02/21	25	112.00	14.1	109.99	110.00	10.9	13,121	0.08%
2022/02/18	18	110.81	21	110.95	114.00	-3	12,934	-0.02%
2022/02/17	4.1	111.77	3	111.67	112.50	1.1	12,625	0.01%
2022/02/16	1	104.50	0	0.00	103.00	1	12,365	0.01%
2022/02/15	0	0.00	3.1	104.15	103.00	-3.1	12,811	-0.02%
2022/02/14	1	106.00	3	106.50	105.50	-2	13,044	-0.02%
2022/02/11	4	107.63	4	107.50	106.00	0	13,289	0.00%
2022/02/10	3	104.17	2	105.50	104.00	1	13,683	0.01%
2022/02/09	9.1	104.32	4	104.13	106.00	5.1	13,551	0.04%
2022/02/08	7	99.07	22.3	98.00	101.50	-15.3	13,291	-0.12%
2022/02/07	23	94.75	22	93.00	95.40	1	12,990	0.01%
2022/01/26	56.2	92.36	51.4	92.06	92.80	4.8	12,748	0.04%
2022/01/25	38.1	94.41	34.1	94.00	92.30	4	12,853	0.03%
2022/01/24	18.1	96.47	17	97.28	95.00	1.1	12,721	0.01%
2022/01/21	20	99.71	27	100.03	99.20	-7	12,384	-0.06%
2022/01/20	46	96.73	40	96.11	98.00	6	11,863	0.05%
2022/01/19	7	93.97	33	92.76	95.70	-26	11,540	-0.23%
2022/01/18	23	91.29	33	91.04	91.20	-10	11,474	-0.09%
2022/01/17	30	89.12	0	0.00	89.20	30	11,991	0.25%
2022/01/14	1	82.30	2	83.70	83.90	-1	13,041	-0.01%
2022/01/11	2	88.40	2	86.90	86.90	0	13,280	0.00%
2022/01/07	1	88.70	2	86.40	86.30	-1	13,285	-0.01%
2022/01/06	1	89.20	0	0.00	89.50	1	13,263	0.01%
2022/01/04	1	90.50	2	90.60	88.80	-1	13,290	-0.01%
2022/01/03	0	0.00	1	90.00	89.00	-1	13,260	-0.01%
2021/12/21	3	85.20	4	85.95	86.00	-1	14,801	-0.01%
2021/12/20	1	85.40	2	85.10	85.10	-1	15,089	-0.01%
2021/12/17	0	0.00	1	88.10	86.90	-1	15,701	-0.01%
2021/12/16	2	88.10	2	87.90	89.20	0	16,278	0.00%
2021/12/13	5	89.00	3	88.00	89.10	2	17,018	0.01%
2021/12/09	25	93.03	24	92.61	88.70	1	16,870	0.01%
2021/12/08	1	88.80	7	88.93	89.30	-6	16,151	-0.04%
2021/12/07	16	89.40	19	87.61	87.60	-3	16,191	-0.02%
2021/12/06	1	88.90	0	0.00	89.20	1	16,177	0.01%
2021/12/03	2	87.90	0	0.00	87.70	2	16,217	0.01%
2021/12/02	1	86.00	50	87.48	86.00	-49	16,447	-0.30%
2021/12/01	25	88.06	26	88.55	88.50	-1	16,551	-0.01%
2021/11/30	29	88.29	4.1	88.27	88.40	24.9	16,673	0.15%
2021/11/29	36	86.91	11	83.73	86.50	25	16,724	0.15%
2021/11/26	1	84.60	25	84.79	85.40	-24	16,819	-0.14%
2021/11/25	10	86.23	13	85.72	85.80	-3	16,717	-0.02%
2021/11/24	13	89.07	7	87.46	87.30	6	16,584	0.04%
2021/11/23	26	88.52	22	89.50	89.50	4	16,358	0.02%
2021/11/22	47	89.10	52	88.81	88.40	-5	15,994	-0.03%
2021/11/19	63	87.50	34	87.49	87.60	29	15,509	0.19%
2021/11/18	9	84.10	1	83.80	83.50	8	15,085	0.05%
2021/11/17	1	81.80	1	81.60	82.50	0	14,939	0.00%
2021/11/16	0.1	81.37	0	0.00	82.00	0.1	14,907	0.00%
2021/11/15	1	81.40	1	81.20	81.20	0	14,880	0.00%
2021/11/12	6	83.02	16	84.14	81.50	-10	14,743	-0.07%
2021/11/11	19	89.42	19	89.57	89.40	0	14,245	0.00%
2021/11/10	15	87.49	18	87.81	88.40	-3	14,017	-0.02%
2021/11/09	9	84.93	8	85.81	87.50	1	13,647	0.01%
2021/11/08	5	80.50	25	80.06	80.40	-20	12,955	-0.15%
2021/11/02	1	83.10	9	83.17	80.20	-8	13,624	-0.06%
2021/11/01	8	82.40	6	82.37	82.20	2	13,410	0.01%
2021/10/29	9	81.83	17	82.52	82.90	-8	13,341	-0.06%
2021/10/28	40.1	82.46	19	82.41	81.00	21.1	13,297	0.16%
2021/10/27	17	81.15	12.2	81.55	82.10	4.8	13,022	0.04%
2021/10/26	10	81.13	15	81.64	82.10	-5	12,753	-0.04%
2021/10/25	81	84.46	54	84.50	84.30	27	12,388	0.22%
2021/10/22	43	83.05	104	84.18	85.00	-61	11,636	-0.52%	大賣/
2021/10/21	21.1	77.06	9	77.52	77.30	12.1	10,514	0.12%
2021/10/20	4.1	75.38	0	0.00	75.50	4.1	10,320	0.04%
2021/10/19	1	74.10	4	74.23	75.60	-3	10,344	-0.03%
2021/10/15	0	0.00	1	72.90	72.90	-1	10,439	-0.01%
2021/10/14	21	72.81	21	71.58	71.40	0	10,632	0.00%
2021/10/13	3	74.33	2	71.80	71.80	1	10,700	0.01%
2021/10/08	1	75.80	0	0.00	75.90	1	10,816	0.01%
2021/10/07	1	76.50	4	75.68	76.50	-3	10,886	-0.03%
2021/10/06	12	74.99	8	74.35	73.80	4	11,078	0.04%
2021/10/05	2	72.60	3	73.93	75.60	-1	11,232	-0.01%
2021/10/04	4	74.25	4	75.13	73.60	0	11,267	0.00%
2021/10/01	5	75.06	4	75.48	73.60	1	11,609	0.01%
2021/09/30	16	78.86	10	78.20	79.20	6	11,868	0.05%
2021/09/29	6	79.37	6.3	79.62	79.00	-0.3	11,895	0.00%
2021/09/28	10.3	82.29	13	80.71	79.80	-2.7	11,976	-0.02%
2021/09/27	9	84.02	37	84.17	84.30	-28	11,730	-0.24%
2021/09/24	91	83.80	44	83.25	83.70	47	11,591	0.41%
2021/09/23	49.4	81.13	52.5	81.23	83.30	-3.1	11,156	-0.03%
2021/09/22	36.5	79.39	34	79.79	79.80	2.5	10,860	0.02%
2021/09/17	20	78.09	9.1	78.24	78.80	10.9	10,794	0.10%
2021/09/16	0	0.00	1	76.30	76.30	-1	10,785	-0.01%
2021/09/15	0	0.00	1	74.50	73.90	-1	11,133	-0.01%
2021/09/14	1.6	75.00	1	74.90	74.70	0.6	11,581	0.00%
2021/09/13	1	74.50	30	74.51	74.30	-29	12,616	-0.23%
2021/09/10	6	75.87	4	75.35	75.30	2	13,771	0.01%
2021/09/09	5	75.00	0	0.00	75.10	5	14,436	0.03%
2021/09/08	0	0.00	75	74.62	73.50	-75	14,454	-0.52%
2021/09/07	101	76.60	78	78.18	76.60	23	14,388	0.16%	大買/
2021/09/06	57	76.49	10	76.10	76.40	47	14,153	0.33%
2021/09/03	10	75.71	0	0.00	75.30	10	14,045	0.07%
2021/09/02	33	74.98	0	0.00	74.90	33	14,085	0.23%
2021/09/01	2	72.60	6	71.93	73.10	-4	14,587	-0.03%
2021/08/31	0	0.00	1	69.80	69.50	-1	15,460	-0.01%
2021/08/30	2	68.50	0	0.00	69.70	2	15,755	0.01%
2021/08/27	0	0.00	15	68.80	69.00	-15	15,842	-0.09%
2021/08/25	1	69.90	1	70.20	70.50	0	16,004	0.00%
2021/08/24	4	69.63	40	69.19	69.80	-36	16,100	-0.22%
2021/08/23	40	72.18	0	0.00	72.40	40	16,291	0.25%
2021/08/20	15	71.50	0	0.00	70.90	15	16,409	0.09%
2021/08/13	2	72.70	72	71.14	71.00	-70	16,674	-0.42%
2021/08/12	12	72.49	2	72.50	72.50	10	16,647	0.06%
2021/08/11	10.1	72.31	0	0.00	72.30	10.1	16,658	0.06%
2021/08/10	11	73.45	1	73.30	73.00	10	16,637	0.06%
2021/08/09	21	78.19	14	80.48	76.80	7	16,444	0.04%
2021/08/06	11	77.95	5	78.50	79.40	6	16,208	0.04%
2021/08/05	4	76.45	0	0.00	76.80	4	16,215	0.02%
2021/08/04	3	78.20	0	0.00	77.80	3	16,376	0.02%
2021/08/03	0	0.00	5	76.98	77.70	-5	16,493	-0.03%
2021/08/02	0	0.00	5	74.30	75.00	-5	16,477	-0.03%
2021/07/30	1	74.50	1	74.20	75.20	0	16,684	0.00%
2021/07/29	0	0.00	0.1	74.50	74.90	-0.1	16,839	0.00%
2021/07/27	1	75.10	4	75.30	75.10	-3	17,077	-0.02%
2021/07/26	0	0.00	1	75.50	75.60	-1	17,193	-0.01%
2021/07/23	1	74.70	0	0.00	74.80	1	17,292	0.01%
2021/07/21	3	76.20	9	76.01	74.60	-6	17,580	-0.03%
2021/07/20	4	74.70	5	75.50	75.30	-1	17,663	-0.01%
2021/07/19	21	78.42	20	79.20	77.70	1	17,492	0.01%
2021/07/16	5	79.80	10	79.50	79.30	-5	17,445	-0.03%
2021/07/15	3	79.30	1	80.30	79.10	2	17,289	0.01%
2021/07/14	2	79.30	7	80.44	80.50	-5	17,237	-0.03%
2021/07/13	1	79.10	3	80.63	79.80	-2	17,153	-0.01%
2021/07/12	6	79.18	16	78.64	79.00	-10	16,887	-0.06%
2021/07/09	2	80.95	4	79.60	80.40	-2	16,634	-0.01%
2021/07/08	7.5	82.84	10	83.19	82.70	-2.5	16,545	-0.02%
2021/07/07	13	80.81	19	81.71	82.10	-6	16,131	-0.04%
2021/07/06	2	77.95	3	78.63	77.60	-1	15,659	-0.01%
2021/07/05	28	81.31	13	79.79	79.00	15	15,786	0.10%
2021/07/02	2	78.30	5	78.80	78.70	-3	15,915	-0.02%
2021/07/01	47	80.56	34	79.86	79.50	13	15,787	0.08%
2021/06/30	3	81.10	5	80.84	80.70	-2	15,668	-0.01%
2021/06/29	7	81.94	6	80.98	81.00	1	15,594	0.01%
2021/06/28	40	80.99	38	81.46	81.10	2	15,419	0.01%
2021/06/25	2	81.70	4	80.35	80.70	-2	15,092	-0.01%
2021/06/24	11	83.15	17	83.47	82.30	-6	14,843	-0.04%
2021/06/23	116	82.39	114	81.45	82.00	2	14,480	0.01%	大買/大賣/
2021/06/22	154	83.05	145	83.80	82.00	9	14,077	0.06%	大買/大賣/
2021/06/21	50	80.00	34	79.09	82.00	16	13,136	0.12%
2021/06/18	11	75.44	31	74.90	77.20	-20	12,122	-0.16%
2021/06/17	17	70.72	20	69.99	70.70	-3	11,358	-0.03%
2021/06/16	1	71.30	8	70.49	69.90	-7	11,289	-0.06%
2021/06/15	20	70.13	2	70.40	70.90	18	11,253	0.16%
2021/06/11	3	71.13	0	0.00	70.30	3	11,191	0.03%
2021/06/10	25	71.07	23	71.52	71.60	2	11,122	0.02%
2021/06/09	39	73.65	30	74.27	71.10	9	10,849	0.08%
2021/06/08	55	76.53	44	77.01	75.20	11	10,195	0.11%
2021/06/07	84	73.03	81	72.87	72.00	3	9,144	0.03%
2021/06/04	5	72.28	50	71.49	70.30	-45	8,890	-0.51%
2021/06/03	50	72.70	1	72.20	72.70	49	8,864	0.55%
2021/06/02	0	0.00	3	71.90	71.60	-3	8,812	-0.03%
2021/06/01	0	0.00	24	74.15	72.40	-24	8,693	-0.28%
2021/05/31	21	73.37	11	73.48	73.40	10	8,592	0.12%
2021/05/28	0	0.00	4	71.70	71.60	-4	8,360	-0.05%
2021/05/27	12	69.37	13	70.19	70.30	-1	8,232	-0.01%
2021/05/26	1	68.60	1	68.90	68.60	0	8,139	0.00%
2021/05/25	3	68.00	64	66.85	68.00	-61	8,104	-0.75%
2021/05/24	21	66.59	4	65.40	66.70	17	7,970	0.21%
2021/05/21	45	64.72	5	63.76	64.90	40	7,908	0.51%
2021/05/19	2	61.30	3	61.80	62.20	-1	7,825	-0.01%
2021/05/18	4	60.15	4	60.20	61.70	0	7,774	0.00%
2021/05/17	4	57.85	6	58.80	57.00	-2	7,724	-0.03%
2021/05/14	4	60.98	2	60.45	60.30	2	7,623	0.03%
2021/05/13	5	58.10	0	0.00	58.30	5	7,523	0.07%
2021/05/12	4	58.20	2	60.45	57.60	2	7,390	0.03%
2021/05/11	3	65.70	4	63.45	63.80	-1	7,200	-0.01%
2021/05/10	2	69.65	3	68.67	69.20	-1	7,016	-0.01%
2021/05/07	4	70.68	2.2	70.00	69.90	1.8	6,945	0.03%
2021/05/06	7	70.81	19	70.89	69.30	-12	6,817	-0.18%
2021/05/05	20	70.17	4	69.50	69.20	16	6,649	0.24%
2021/05/04	4	67.45	4	67.48	67.60	0	6,458	0.00%
2021/05/03	0	0.00	2	70.15	68.10	-2	6,366	-0.03%
2021/04/29	3	71.27	20	72.13	71.20	-17	6,258	-0.27%
2021/04/28	21	71.15	1	71.10	71.70	20	6,246	0.32%
2021/04/27	1	71.40	5	70.90	70.50	-4	6,318	-0.06%
2021/04/26	5.2	69.70	3	69.97	69.60	2.2	6,166	0.04%
2021/04/23	1	66.70	0	0.00	66.60	1	6,249	0.02%
2021/04/22	0	0.00	1	67.00	66.60	-1	6,534	-0.02%
2021/04/21	0	0.00	4	69.40	69.10	-4	7,234	-0.06%
2021/04/20	0	0.00	1	69.50	69.90	-1	7,608	-0.01%
2021/04/19	0	0.00	1	69.20	69.20	-1	7,852	-0.01%
2021/04/12	0	0.00	2	68.50	68.70	-2	8,233	-0.02%
2021/04/09	9	71.58	14	70.03	69.50	-5	8,411	-0.06%
2021/04/08	13	71.51	24	71.57	72.40	-11	8,130	-0.14%
2021/04/07	5	68.74	1	68.40	68.90	4	7,746	0.05%
2021/04/06	4	67.90	0	0.00	67.70	4	7,634	0.05%
2021/04/01	7	69.04	0	0.00	67.40	7	7,628	0.09%
2021/03/31	1	68.10	0	0.00	68.20	1	7,490	0.01%
2021/03/29	1	66.70	0	0.00	66.50	1	7,363	0.01%
2021/03/26	3	67.87	2	67.10	67.20	1	7,317	0.01%
2021/03/25	2	67.20	2	67.10	67.20	0	7,256	0.00%
2021/03/24	3	67.43	0	0.00	66.20	3	7,234	0.04%
2021/03/23	18	67.11	16	67.78	67.80	2	7,203	0.03%
2021/03/22	0	0.00	1	64.60	65.50	-1	7,134	-0.01%
2021/03/18	2	64.70	0	0.00	65.20	2	7,232	0.03%
2021/03/17	4	64.40	3	64.30	64.40	1	7,289	0.01%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/15	2	63.45	2	63.70	63.60	0	7,609	0.00%
2021/03/12	1	63.60	0	0.00	64.20	1	7,722	0.01%
2021/03/11	1	62.30	2	62.90	63.00	-1	7,805	-0.01%
2021/03/10	1	61.60	0	0.00	61.30	1	7,857	0.01%
2021/03/09	6	61.60	8	62.60	61.40	-2	7,927	-0.03%
2021/03/08	1	64.00	1	63.00	63.20	0	8,023	0.00%
2021/03/05	2	63.85	0	0.00	63.70	2	8,172	0.02%
2021/03/04	2	64.55	2	64.40	64.50	0	8,237	0.00%
2021/03/03	1	65.00	0	0.00	65.50	1	8,315	0.01%
2021/03/02	2	66.50	1	66.20	65.60	1	8,419	0.01%
2021/02/26	5	67.52	4	66.75	66.40	1	8,549	0.01%
2021/02/23	1	67.90	1	68.20	68.20	0	9,257	0.00%
2021/02/19	1	67.80	1	68.40	68.30	0	9,872	0.00%
2021/02/17	3	66.90	1	66.10	66.90	2	10,855	0.02%
2021/02/05	3	64.83	2	64.40	64.40	1	11,866	0.01%
2021/02/03	1	65.70	0	0.00	65.40	1	13,374	0.01%
2021/02/01	0	0.00	1	65.80	65.20	-1	14,253	-0.01%
2021/01/29	1	65.90	0	0.00	65.90	1	14,457	0.01%
2021/01/28	3	66.10	2	66.50	66.10	1	14,525	0.01%
2021/01/27	2	68.25	1	68.40	68.80	1	14,495	0.01%
2021/01/26	1	70.40	2	69.15	68.30	-1	14,520	-0.01%
2021/01/25	1	70.40	1	69.60	69.60	0	14,546	0.00%
2021/01/22	4	69.95	3	69.87	70.20	1	14,602	0.01%
2021/01/21	1	69.30	4	69.08	69.30	-3	14,671	-0.02%
2021/01/20	2	69.00	3	69.07	68.20	-1	14,673	-0.01%
2021/01/19	2	73.80	0	0.00	72.90	2	14,604	0.01%
2021/01/18	3	74.73	2	75.00	73.50	1	14,768	0.01%
2021/01/15	1	76.40	1	74.00	74.70	0	14,622	0.00%
2021/01/14	15	74.65	16	75.03	75.50	-1	14,387	-0.01%
2021/01/13	2	71.50	43	68.43	71.00	-41	13,677	-0.30%
2021/01/12	45	68.59	26	68.33	68.10	19	13,374	0.14%
2021/01/11	2	66.75	0	0.00	67.00	2	13,214	0.02%
2021/01/08	18	68.61	24	67.58	67.90	-6	13,389	-0.04%
2021/01/07	2	65.45	2	65.45	65.40	0	13,648	0.00%
2021/01/06	12	66.01	16	66.27	64.30	-4	14,153	-0.03%
2021/01/05	5	65.94	0	0.00	65.70	5	14,123	0.04%
2021/01/04	0	0.00	2	66.60	67.50	-2	14,245	-0.01%
2020/12/31	0	0.00	1	66.80	66.10	-1	14,178	-0.01%
2020/12/30	2	66.75	0	0.00	66.50	2	14,273	0.01%
2020/12/28	1	67.70	0	0.00	66.80	1	14,671	0.01%
2020/12/25	15	67.74	0	0.00	67.60	15	14,938	0.10%
2020/12/24	2	68.20	0	0.00	68.60	2	15,244	0.01%
2020/12/21	0	0.00	1	66.70	66.70	-1	16,746	-0.01%
2020/12/17	1	68.10	1	68.20	68.10	0	17,866	0.00%
2020/12/16	1	66.90	1	67.90	67.10	0	18,054	0.00%
2020/12/15	0	0.00	4.2	67.57	67.10	-4.2	18,176	-0.02%
2020/12/11	0	0.00	1	68.90	69.00	-1	18,674	-0.01%
2020/12/10	11	68.08	4	69.18	69.00	7	18,797	0.04%
2020/12/09	5	71.66	0	0.00	71.40	5	18,740	0.03%
2020/12/08	5	72.70	2	71.75	72.70	3	18,731	0.02%
2020/12/07	6	71.13	7	70.90	70.70	-1	18,804	-0.01%
2020/12/04	2	71.75	1	71.00	71.00	1	18,833	0.01%
2020/12/02	5	72.58	2	72.75	72.20	3	19,184	0.02%
2020/12/01	8	73.06	14	72.48	72.50	-6	19,539	-0.03%
2020/11/30	3	74.07	1	75.00	73.90	2	19,890	0.01%
2020/11/27	0	0.00	1	74.50	75.00	-1	20,117	0.00%
2020/11/26	2	74.55	1	75.30	74.80	1	20,501	0.00%
2020/11/25	2	74.95	2	76.80	74.90	0	21,382	0.00%
2020/11/24	8	76.46	5	76.74	76.50	3	21,732	0.01%
2020/11/23	6	76.23	6	76.68	77.20	0	22,195	0.00%
2020/11/20	15	78.21	39	78.60	76.50	-24	22,460	-0.11%
2020/11/19	27	77.00	4	77.25	77.00	23	22,771	0.10%
2020/11/18	5	75.26	19	75.86	75.60	-14	23,466	-0.06%
2020/11/17	27	74.40	46	76.27	73.90	-19	24,136	-0.08%
2020/11/16	53	77.38	4	77.10	77.30	49	25,310	0.19%
2020/11/13	30	76.69	27	75.71	74.90	3	25,493	0.01%
2020/11/12	7	76.43	12	74.43	77.00	-5	24,786	-0.02%
2020/11/11	3	70.30	1	72.10	70.00	2	24,383	0.01%
2020/11/10	8	72.60	9	72.10	71.80	-1	25,039	0.00%
2020/11/09	9	71.79	8	71.96	71.70	1	25,864	0.00%
2020/11/06	6	70.85	19	70.58	68.00	-13	26,161	-0.05%
2020/11/05	21	69.45	8	69.18	69.00	13	26,226	0.05%
2020/11/04	6	68.20	7	67.66	68.40	-1	26,856	0.00%
2020/11/03	4	67.23	1	67.40	67.30	3	26,893	0.01%
2020/11/02	3	66.33	2	66.30	66.10	1	26,996	0.00%
2020/10/30	1	67.40	1	68.00	67.30	0	27,133	0.00%
2020/10/29	6	67.22	15	66.36	68.00	-9	27,175	-0.03%
2020/10/28	1	68.50	0	0.00	68.10	1	27,176	0.00%
2020/10/27	10	70.38	13	70.74	70.10	-3	27,215	-0.01%
2020/10/26	4	71.25	4	71.45	70.70	0	27,195	0.00%
2020/10/23	10	69.90	2	69.45	69.60	8	27,086	0.03%
2020/10/22	4	68.10	4	67.55	68.00	0	27,254	0.00%
2020/10/21	1	68.70	0	0.00	68.60	1	27,374	0.00%
2020/10/20	2	69.20	1	70.90	69.20	1	27,694	0.00%
2020/10/19	3	69.63	4	70.03	70.40	-1	28,158	0.00%
2020/10/16	11	69.15	3	69.73	68.10	8	28,794	0.03%
2020/10/15	6	71.03	23	73.79	70.00	-17	29,137	-0.06%
2020/10/14	8	72.28	43	72.00	74.50	-35	28,840	-0.12%
2020/10/13	47	69.86	11	69.59	69.90	36	28,733	0.13%
2020/10/12	3	69.13	5	69.68	69.80	-2	29,228	-0.01%
2020/10/08	5	68.54	80	69.73	68.00	-75	29,995	-0.25%
2020/10/07	85	69.18	13	68.95	69.20	72	30,206	0.24%
2020/10/06	12	68.26	5	68.78	68.40	7	30,579	0.02%
2020/10/05	0	0.00	14	67.11	68.00	-14	31,163	-0.04%
2020/09/30	4	65.75	4	66.08	67.10	0	31,334	0.00%
2020/09/29	1	66.10	2	66.20	66.40	-1	31,472	0.00%
2020/09/28	2	65.90	1	65.00	65.00	1	31,283	0.00%
2020/09/25	12	66.19	19	66.46	65.20	-7	31,030	-0.02%
2020/09/24	17	68.01	5	67.02	65.30	12	30,665	0.04%
2020/09/23	7	71.66	56	69.32	71.00	-49	30,315	-0.16%
2020/09/22	31	69.34	7	69.79	68.70	24	29,766	0.08%
2020/09/21	38	68.65	32	68.94	68.40	6	29,502	0.02%
2020/09/18	1	68.90	2	68.50	67.30	-1	29,308	0.00%
2020/09/17	23	68.13	10	67.80	67.60	13	29,221	0.04%
2020/09/16	1	66.10	3	66.67	66.40	-2	28,932	-0.01%
2020/09/15	4	65.05	30	65.37	65.30	-26	28,897	-0.09%
2020/09/14	37	64.85	3	64.40	64.60	34	28,820	0.12%
2020/09/10	3	65.20	2	64.50	64.10	1	28,654	0.00%
2020/09/09	2	64.70	7	64.17	64.20	-5	28,507	-0.02%
2020/09/08	4	65.53	5	64.74	65.00	-1	28,407	0.00%
2020/09/07	5	68.06	3	66.20	66.20	2	28,177	0.01%
2020/09/04	9	67.41	24	67.89	68.10	-15	28,119	-0.05%
2020/09/03	16	68.29	8	68.04	67.10	8	27,748	0.03%
2020/09/02	2	67.30	5	67.64	67.80	-3	27,642	-0.01%
2020/09/01	11	68.23	62	69.20	67.20	-51	27,412	-0.19%
2020/08/31	72	69.60	5	69.10	70.20	67	27,002	0.25%
2020/08/28	3	65.40	5	64.84	64.60	-2	26,195	-0.01%
2020/08/27	23	68.54	25	67.48	67.40	-2	25,895	-0.01%
2020/08/26	4	67.75	25	67.50	67.70	-21	25,662	-0.08%
2020/08/25	27	67.21	17	67.26	68.50	10	25,463	0.04%
2020/08/24	33	66.04	28	65.48	64.70	5	24,705	0.02%
2020/08/21	34	62.12	15	62.99	63.80	19	24,012	0.08%
2020/08/20	42	63.13	62	59.48	58.50	-20	23,083	-0.09%
2020/08/19	26	59.60	70	59.38	62.90	-44	21,579	-0.20%
2020/08/18	52	57.05	9	56.18	57.20	43	20,906	0.21%
2020/08/17	5	57.48	5	56.96	56.50	0	20,757	0.00%
2020/08/14	47	55.81	47	56.83	56.60	0	20,204	0.00%
2020/08/13	29	54.62	17.6	55.03	55.60	11.4	19,182	0.06%
2020/08/12	12	48.41	22	49.38	50.60	-10	18,005	-0.06%
2020/08/11	0	0.00	1	46.05	46.05	-1	17,380	-0.01%
2020/08/10	5	49.41	6	49.78	47.20	-1	17,219	-0.01%
2020/08/07	4	46.51	6	46.93	47.05	-2	16,564	-0.01%
2020/08/06	2	47.00	1	47.30	46.55	1	16,500	0.01%
2020/08/05	7	46.90	29	47.22	47.30	-22	16,438	-0.13%
2020/08/04	4	45.75	8	45.34	45.30	-4	16,386	-0.02%
2020/08/03	4	46.29	1	46.85	45.85	3	16,611	0.02%
2020/07/31	1	46.50	3	47.23	47.20	-2	16,589	-0.01%
2020/07/30	2	46.63	5	46.58	46.25	-3	16,571	-0.02%
2020/07/29	27	46.95	4	46.66	46.20	23	16,763	0.14%
2020/07/28	5	46.60	6	46.36	46.00	-1	16,880	-0.01%
2020/07/27	4	47.80	6	47.30	47.95	-2	16,831	-0.01%
2020/07/24	6	49.17	5	49.89	48.55	1	16,843	0.01%
2020/07/23	16.6	51.30	5	51.88	50.90	11.6	16,970	0.07%
2020/07/22	22	50.09	34	51.17	52.30	-12	16,677	-0.07%
2020/07/21	17	48.57	56	47.95	48.30	-39	16,103	-0.24%
2020/07/20	61	46.83	15	46.29	46.90	46	15,716	0.29%
2020/07/17	9	47.15	2	47.28	46.45	7	15,672	0.04%
2020/07/16	8	46.43	8	46.46	47.45	0	15,488	0.00%
2020/07/15	2	45.20	7	46.44	45.20	-5	15,185	-0.03%
2020/07/14	5	45.35	1	45.05	45.00	4	14,389	0.03%
2020/07/13	2	44.25	5	44.21	45.40	-3	14,459	-0.02%
2020/07/10	6	43.56	12	43.80	42.00	-6	14,131	-0.04%
2020/07/09	6	43.18	4	42.90	43.15	2	13,294	0.02%
2020/07/08	11	41.36	18	41.63	42.60	-7	12,977	-0.05%
2020/07/07	5	40.80	0	0.00	40.60	5	12,567	0.04%
2020/07/06	1	41.15	1	41.60	41.35	0	12,500	0.00%
2020/07/03	6	41.08	4	41.20	40.85	2	12,477	0.02%
2020/07/02	7	42.33	6	42.13	41.85	1	12,472	0.01%
2020/07/01	5	42.52	10	42.50	42.45	-5	12,266	-0.04%
2020/06/30	5	41.45	1	41.25	41.75	4	12,036	0.03%
2020/06/24	1	40.90	23	40.93	40.95	-22	11,969	-0.18%
2020/06/23	29	41.59	19	41.43	41.25	10	11,948	0.08%
2020/06/22	6	41.73	16.2	41.82	41.25	-10.2	11,901	-0.09%
2020/06/19	49	41.77	41	41.66	41.35	8	11,909	0.07%
2020/06/18	3	41.15	1	41.40	41.40	2	11,970	0.02%
2020/06/17	1	41.10	1	41.45	40.95	0	12,031	0.00%
2020/06/16	1	40.35	8	40.23	40.70	-7	12,087	-0.06%
2020/06/15	1.2	39.31	1	40.00	39.40	0.2	12,332	0.00%
2020/06/12	21	38.91	18	38.63	39.30	3	12,463	0.02%
2020/06/11	7	40.10	7	40.72	39.75	0	12,588	0.00%
2020/06/10	9	41.33	36	40.97	41.70	-27	12,541	-0.22%
2020/06/09	47	42.49	20	41.75	41.00	27	12,650	0.21%
2020/06/08	3	41.10	4	41.41	40.85	-1	12,472	-0.01%
2020/06/05	3	41.05	3	40.78	40.90	0	12,897	0.00%
2020/06/04	8	40.93	6	41.94	40.85	2	13,067	0.02%
2020/06/03	20	41.73	15	41.93	42.10	5	13,037	0.04%
2020/06/02	26	41.49	40	41.41	41.70	-14	12,930	-0.11%
2020/06/01	4	40.13	3	40.28	40.55	1	12,683	0.01%
2020/05/29	3	38.57	3	38.75	39.95	0	12,475	0.00%
2020/05/28	10	39.07	14	39.34	38.60	-4	12,399	-0.03%
2020/05/27	5	38.15	4	37.98	37.60	1	12,113	0.01%
2020/05/26	1	37.65	4	37.88	37.90	-3	12,229	-0.02%
2020/05/25	3	37.18	0	0.00	37.55	3	12,468	0.02%
2020/05/22	2	37.78	0	0.00	37.35	2	12,402	0.02%
2020/05/21	3	39.35	2	38.85	39.50	1	12,280	0.01%
2020/05/20	1	37.60	0	0.00	37.80	1	12,207	0.01%
2020/05/19	4	37.28	1	37.20	37.20	3	12,193	0.02%
2020/05/18	1	37.40	0	0.00	36.95	1	12,157	0.01%
2020/05/15	0	0.00	2	38.58	38.40	-2	12,003	-0.02%
2020/05/14	3	39.98	1	39.85	39.15	2	11,890	0.02%
2020/05/13	3	40.65	5	40.62	40.55	-2	11,850	-0.02%
2020/05/11	6	41.17	15	40.80	40.85	-9	12,049	-0.07%
2020/05/08	5	40.88	76	42.67	40.70	-71	11,921	-0.60%
2020/05/07	88	41.82	0	0.00	41.95	88	11,597	0.76%
2020/05/06	2	41.60	4	41.74	41.50	-2	11,546	-0.02%
2020/05/05	6	42.55	2	42.38	42.00	4	11,485	0.03%
2020/05/04	2	41.53	1	41.75	41.80	1	11,259	0.01%
2020/04/30	4	40.91	12	40.46	40.80	-8	11,025	-0.07%
2020/04/29	3	40.35	17	40.24	40.30	-14	10,904	-0.13%
2020/04/28	21	40.11	10	40.00	39.75	11	10,784	0.10%
2020/04/27	19	38.53	26	38.32	38.65	-7	10,366	-0.07%
2020/04/24	4	37.30	2	37.25	37.30	2	10,092	0.02%
2020/04/23	1	37.25	0	0.00	36.60	1	9,900	0.01%
2020/04/22	8	36.55	7	36.64	36.95	1	9,717	0.01%
2020/04/21	11	36.95	4	36.63	35.70	7	9,526	0.07%
2020/04/20	12	36.73	7	36.51	37.50	5	9,273	0.05%
2020/04/17	5	35.57	6	35.46	35.25	-1	9,003	-0.01%
2020/04/16	9	35.72	17	36.00	35.10	-8	8,806	-0.09%
2020/04/15	2	33.55	4	33.16	33.75	-2	8,357	-0.02%
2020/04/10	1	31.80	1	32.15	32.15	0	8,352	0.00%
2020/04/09	3	31.88	1	31.75	31.75	2	8,484	0.02%
2020/04/08	2	32.43	3	32.08	32.50	-1	8,949	-0.01%
2020/04/07	2	32.85	3	32.62	32.80	-1	8,900	-0.01%
2020/04/06	3	30.70	1	30.50	31.30	2	8,739	0.02%
2020/04/01	3	30.22	0	0.00	30.25	3	8,689	0.03%
2020/03/31	1	29.95	2	30.13	30.15	-1	8,806	-0.01%
2020/03/30	2	29.83	8	29.34	29.95	-6	8,808	-0.07%
2020/03/27	2	30.15	5	29.34	29.00	-3	8,801	-0.03%
2020/03/26	1	29.65	1	29.85	30.10	0	8,744	0.00%
2020/03/25	1	29.90	1	30.25	29.55	0	8,716	0.00%
2020/03/24	1	29.50	3	29.93	29.10	-2	8,576	-0.02%
2020/03/23	6	28.22	2	28.35	28.55	4	8,410	0.05%
2020/03/20	0	0.00	2	27.80	28.40	-2	8,459	-0.02%
2020/03/19	8	27.29	17	26.68	25.85	-9	8,513	-0.11%
2020/03/18	2	28.10	7	28.06	27.50	-5	8,237	-0.06%
2020/03/17	10	27.30	5	27.70	27.00	5	8,057	0.06%
2020/03/16	56	30.75	58	29.30	28.75	-2	7,850	-0.03%
2020/03/13	5	29.40	11	29.24	30.20	-6	7,705	-0.08%
2020/03/12	5	33.03	5	32.84	32.20	0	7,463	0.00%
2020/03/11	57	35.57	105	35.66	34.50	-48	7,255	-0.66%	大賣/
2020/03/10	64	34.95	7	33.71	35.15	57	6,764	0.84%
2020/03/09	1	34.25	101	33.75	32.45	-100	6,540	-1.53%	大賣/
2020/03/06	109	34.29	1	34.30	34.45	108	6,403	1.69%	大買/鉅額交易
2020/03/05	6	34.15	6	33.85	34.10	0	6,383	0.00%
2020/03/03	0	0.00	10	33.33	33.00	-10	6,295	-0.16%
2020/03/02	6	32.46	5	33.10	32.55	1	6,250	0.02%
2020/02/27	10	34.50	2	34.18	33.00	8	6,202	0.13%
2020/02/26	25	34.41	23	34.69	34.80	2	6,050	0.03%
2020/02/25	1	32.70	2	33.05	33.60	-1	5,733	-0.02%
2020/02/24	5	33.00	5	33.00	33.00	0	5,674	0.00%
2020/02/21	11	33.70	2	33.80	33.80	9	5,650	0.16%
2020/02/20	2	34.90	2	34.45	34.45	0	5,563	0.00%
2020/02/19	1	34.80	1	34.75	34.75	0	5,557	0.00%
2020/02/18	2	34.78	0	0.00	34.80	2	5,584	0.04%
2020/02/14	1	34.95	1	35.05	34.95	0	5,613	0.00%
2020/02/13	10	35.37	9	35.39	35.00	1	5,576	0.02%
2020/02/12	1	33.90	4	33.83	33.80	-3	5,354	-0.06%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/10	1	32.65	4	32.26	33.20	-3	5,433	-0.06%
2020/02/07	2	33.50	3	33.22	33.05	-1	5,485	-0.02%
2020/02/06	2	33.80	3	34.03	34.00	-1	5,502	-0.02%
2020/02/05	1	33.60	0	0.00	33.75	1	5,462	0.02%
2020/02/04	4	33.39	3	33.77	34.00	1	5,462	0.02%
2020/02/03	1	32.60	0	0.00	32.45	1	5,470	0.02%
2020/01/31	1	34.20	2	34.45	34.15	-1	5,387	-0.02%
2020/01/17	1	39.90	1	39.75	39.75	0	5,642	0.00%
2020/01/15	1	40.00	1	39.85	40.00	0	5,982	0.00%
2020/01/14	5	40.05	5	40.10	40.10	0	6,268	0.00%
2020/01/10	1	39.15	2	39.15	39.15	-1	6,470	-0.02%
2020/01/09	1	39.50	0	0.00	39.40	1	6,519	0.02%
2020/01/08	5	39.80	0	0.00	39.20	5	6,725	0.07%
2020/01/07	3	39.77	2	39.65	39.65	1	6,833	0.01%
2020/01/03	3	41.37	4	41.84	41.25	-1	7,078	-0.01%
2020/01/02	57	43.65	63	43.00	42.75	-6	7,238	-0.08%
2019/12/30	2	41.00	1	41.10	41.00	1	7,451	0.01%
2019/12/27	1	42.15	3	41.68	41.35	-2	7,669	-0.03%
2019/12/26	6	42.53	1	42.25	42.00	5	7,832	0.06%
2019/12/25	0	0.00	1	41.70	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	3	41.55	41.65	-3	7,883	-0.04%
2019/12/23	2	41.33	1	41.50	41.25	1	7,908	0.01%
2019/12/20	0	0.00	1	41.20	41.15	-1	7,907	-0.01%
2019/12/19	0	0.00	5	40.60	40.80	-5	7,920	-0.06%
2019/12/18	6	40.54	0	0.00	40.20	6	7,939	0.08%
2019/12/17	3	40.83	13	41.50	40.50	-10	8,126	-0.12%
2019/12/16	2	41.20	9	40.99	41.00	-7	8,033	-0.09%
2019/12/13	7	39.51	3	39.23	39.20	4	7,981	0.05%
2019/12/11	0	0.00	1	40.45	40.00	-1	8,393	-0.01%
2019/12/09	0	0.00	1	40.25	40.30	-1	8,590	-0.01%
2019/12/06	1	39.85	10	40.03	39.95	-9	8,664	-0.10%
2019/12/05	0	0.00	1	39.40	39.40	-1	8,762	-0.01%
2019/12/02	11	38.66	10	39.00	39.00	1	9,258	0.01%
2019/11/29	14	39.76	7	40.11	39.65	7	9,350	0.07%
2019/11/28	6	39.66	2	39.65	39.65	4	9,492	0.04%
2019/11/25	1	40.20	0	0.00	40.05	1	10,174	0.01%
2019/11/22	3	39.87	3	39.70	39.70	0	10,423	0.00%
2019/11/20	13	40.11	0	0.00	40.15	13	10,987	0.12%
2019/11/19	0	0.00	1	40.85	40.75	-1	11,840	-0.01%
2019/11/18	0	0.00	3	40.68	40.50	-3	12,219	-0.02%
2019/11/15	6	41.13	5	40.68	40.95	1	12,525	0.01%
2019/11/14	1	39.85	1	40.10	40.10	0	12,677	0.00%
2019/11/13	2	40.63	0	0.00	40.50	2	12,965	0.02%
2019/11/12	0	0.00	2	40.83	41.05	-2	13,248	-0.02%
2019/11/11	1	40.40	1	40.90	40.40	0	13,830	0.00%
2019/11/08	1	40.65	1	41.55	41.55	0	14,430	0.00%
2019/11/07	5	41.07	3	41.25	41.05	2	14,941	0.01%
2019/11/06	2	42.05	6	42.81	42.00	-4	15,631	-0.03%
2019/11/05	5	42.55	2	42.63	42.75	3	15,919	0.02%
2019/11/01	1	40.95	0	0.00	41.55	1	16,260	0.01%
2019/10/31	3	41.70	1	41.80	41.70	2	16,596	0.01%
2019/10/29	5	42.26	9	42.03	41.95	-4	17,608	-0.02%
2019/10/28	4	43.25	3	43.35	43.10	1	18,339	0.01%
2019/10/25	4	44.24	2	43.98	43.35	2	18,774	0.01%
2019/10/24	1	44.10	0	0.00	44.10	1	18,821	0.01%
2019/10/23	5	43.86	4	42.99	43.00	1	19,290	0.01%
2019/10/22	11	43.82	9	43.67	43.70	2	20,332	0.01%
2019/10/21	5	42.87	2	42.90	43.15	3	20,961	0.01%
2019/10/18	6	43.62	4	43.23	43.30	2	21,070	0.01%
2019/10/17	2	43.08	1	43.30	43.05	1	21,110	0.00%
2019/10/16	2	43.15	11	43.00	42.75	-9	21,209	-0.04%
2019/10/15	21	43.21	31	43.59	42.65	-10	21,148	-0.05%
2019/10/14	3	43.77	4	43.14	42.90	-1	21,185	0.00%
2019/10/09	3	42.52	4	42.54	42.65	-1	21,276	0.00%
2019/10/08	17	42.68	18	42.65	42.40	-1	21,402	0.00%
2019/10/07	28	43.06	19	43.56	42.45	9	21,383	0.04%
2019/10/04	2	41.85	2	42.00	41.85	0	20,979	0.00%
2019/10/03	4	41.70	12	41.52	41.90	-8	21,015	-0.04%
2019/10/02	26	40.24	21	40.62	41.10	5	21,005	0.02%
2019/09/27	2	38.60	0	0.00	38.00	2	21,298	0.01%
2019/09/25	16	40.58	12	40.93	40.55	4	21,920	0.02%
2019/09/24	0	0.00	10	42.05	41.10	-10	22,596	-0.04%
2019/09/23	0	0.00	2	41.45	41.45	-2	22,695	-0.01%
2019/09/20	2	41.65	0	0.00	41.45	2	22,956	0.01%
2019/09/19	2	40.80	0	0.00	40.80	2	23,402	0.01%
2019/09/18	4	41.14	4	40.79	40.85	0	23,695	0.00%
2019/09/17	0	0.00	1	41.15	40.70	-1	23,761	0.00%
2019/09/16	0	0.00	4	42.85	42.55	-4	23,913	-0.02%
2019/09/12	1	42.90	0	0.00	42.85	1	24,520	0.00%
2019/09/11	5	42.45	5	42.57	42.45	0	25,611	0.00%
2019/09/09	2	43.45	0	0.00	42.65	2	25,965	0.01%
2019/09/06	16	43.26	5	43.05	43.25	11	25,997	0.04%
2019/09/05	1	42.90	6	42.63	42.30	-5	25,903	-0.02%
2019/09/04	3	42.05	0	0.00	42.15	3	25,949	0.01%
2019/09/03	1	41.55	0	0.00	41.30	1	26,333	0.00%
2019/09/02	11	42.33	8	41.86	42.45	3	26,674	0.01%
2019/08/30	48	42.34	15	42.66	42.20	33	26,552	0.12%
2019/08/29	23	43.07	14	43.21	43.05	9	26,357	0.03%
2019/08/28	1	42.85	4	43.89	42.90	-3	26,289	-0.01%
2019/08/27	17	45.07	17	43.96	43.70	0	26,151	0.00%
2019/08/26	8	44.10	7	44.00	44.00	1	26,124	0.00%
2019/08/23	8	45.01	10	45.21	44.90	-2	26,066	-0.01%
2019/08/22	40	45.48	45	45.88	44.85	-5	25,859	-0.02%
2019/08/21	6	44.28	15	44.09	44.55	-9	25,391	-0.04%
2019/08/20	6	43.92	42	43.80	42.80	-36	25,310	-0.14%
2019/08/19	2	44.30	5	43.83	43.55	-3	25,354	-0.01%
2019/08/15	18	43.13	14	42.89	42.90	4	25,530	0.02%
2019/08/14	7	45.12	9	44.20	43.75	-2	25,824	-0.01%
2019/08/13	18	43.34	18	43.04	43.70	0	25,797	0.00%
2019/08/12	20	42.75	8	42.98	42.40	12	25,834	0.05%
2019/08/08	33	41.15	37	41.56	42.30	-4	25,657	-0.02%
2019/08/07	1	39.85	1	39.40	39.20	0	25,226	0.00%
2019/08/06	19	38.68	14	38.82	39.05	5	25,345	0.02%
2019/08/02	5	39.76	24	39.38	39.10	-19	25,515	-0.07%
2019/08/01	20	40.53	11	41.09	40.80	9	25,667	0.04%
2019/07/31	18	40.16	22	40.25	40.60	-4	25,540	-0.02%
2019/07/30	39	41.99	27	42.53	40.95	12	25,754	0.05%
2019/07/29	19	46.46	8	46.14	45.45	11	25,319	0.04%
2019/07/26	1	45.50	3	45.70	45.30	-2	25,442	-0.01%
2019/07/25	16	45.97	9	46.57	45.70	7	25,583	0.03%
2019/07/24	40	45.35	48	45.21	46.90	-8	25,527	-0.03%
2019/07/23	43	43.67	49	44.01	43.20	-6	24,542	-0.02%
2019/07/22	1	40.95	3	41.27	41.40	-2	23,868	-0.01%
2019/07/19	12	40.25	13	40.55	40.25	-1	23,885	0.00%
2019/07/18	2	40.25	1	40.05	39.85	1	23,960	0.00%
2019/07/17	3	40.55	6	40.90	40.80	-3	24,172	-0.01%
2019/07/16	2	41.33	4	41.34	41.05	-2	24,273	-0.01%
2019/07/15	6	41.83	6	41.53	41.90	0	25,003	0.00%
2019/07/12	20	41.54	21	41.67	41.00	-1	25,090	0.00%
2019/07/11	13	41.50	15	41.40	41.45	-2	25,498	-0.01%
2019/07/10	2	40.60	2	40.50	40.80	0	25,661	0.00%
2019/07/08	27	40.07	23	40.06	40.20	4	26,796	0.01%
2019/07/05	8	41.12	5	40.84	40.55	3	26,878	0.01%
2019/07/04	1	40.75	9	41.09	41.15	-8	26,671	-0.03%
2019/07/03	5	41.15	10	41.54	41.00	-5	26,902	-0.02%
2019/07/02	35	42.56	21	42.85	42.80	14	26,904	0.05%
2019/07/01	6	41.31	32	41.50	42.25	-26	26,499	-0.10%
2019/06/28	12	38.75	11	38.60	38.45	1	26,440	0.00%
2019/06/27	13	38.97	8	38.70	38.50	5	26,382	0.02%
2019/06/26	11	37.81	4	37.10	38.95	7	26,184	0.03%
2019/06/25	1	39.20	32	39.15	38.10	-31	25,692	-0.12%
2019/06/24	35	38.45	5	38.16	38.90	30	25,466	0.12%
2019/06/21	11	39.02	18	39.11	38.00	-7	25,449	-0.03%
2019/06/20	32	38.52	29	38.69	39.00	3	25,223	0.01%
2019/06/19	28	37.42	48	37.43	37.90	-20	25,180	-0.08%
2019/06/18	21	36.17	25	36.12	35.35	-4	24,982	-0.02%
2019/06/17	2	35.30	2	35.23	35.60	0	24,647	0.00%
2019/06/14	22	36.15	64	36.14	35.10	-42	24,735	-0.17%
2019/06/13	76	35.84	22	35.75	35.95	54	24,689	0.22%
2019/06/12	5	35.83	5	35.70	35.55	0	24,771	0.00%
2019/06/11	15	36.54	31	36.03	36.15	-16	24,897	-0.06%
2019/06/10	58	35.30	28	35.32	35.90	30	24,438	0.12%
2019/06/06	21	32.63	2	32.40	32.80	19	24,129	0.08%
2019/06/05	11	33.10	31	32.51	32.30	-20	24,125	-0.08%
2019/06/04	2	33.15	2	32.35	32.45	0	24,182	0.00%
2019/06/03	10	33.10	10	32.70	32.70	0	24,303	0.00%
2019/05/31	7	33.21	19	33.61	33.60	-12	24,420	-0.05%
2019/05/30	5	32.66	5	32.59	32.55	0	24,453	0.00%
2019/05/29	2	32.13	5	31.90	32.30	-3	24,765	-0.01%
2019/05/28	24	33.16	5	32.88	32.60	19	25,141	0.08%
2019/05/24	2	33.35	12	33.60	32.20	-10	25,386	-0.04%
2019/05/23	10	33.20	18	32.26	32.95	-8	25,066	-0.03%
2019/05/22	14	34.95	2	34.70	34.25	12	24,779	0.05%
2019/05/21	21	34.96	19	35.30	35.60	2	24,518	0.01%
2019/05/20	10	35.05	1	35.25	34.35	9	24,024	0.04%
2019/05/17	55	38.67	50	38.51	36.00	5	23,691	0.02%
2019/05/16	11	40.16	5	40.94	39.70	6	23,149	0.03%
2019/05/15	8	42.47	29	42.22	41.95	-21	22,880	-0.09%
2019/05/14	30	41.77	7	41.13	42.50	23	22,821	0.10%
2019/05/13	1	40.10	4	40.55	40.10	-3	22,711	-0.01%
2019/05/10	16	40.72	14	40.62	40.80	2	22,735	0.01%
2019/05/09	4	41.23	3	41.13	40.00	1	22,433	0.00%
2019/05/08	13	42.87	2	42.38	42.65	11	21,888	0.05%
2019/05/07	75	44.69	78.8	44.96	42.85	-3.8	21,520	-0.02%
2019/05/06	20	43.54	64	43.73	44.40	-44	20,771	-0.21%
2019/05/03	7	44.59	80	44.04	44.05	-73	20,311	-0.36%
2019/05/02	14	42.64	17	42.95	42.85	-3	19,694	-0.02%
2019/04/30	12	41.71	22	42.13	42.80	-10	19,425	-0.05%
2019/04/29	2	39.55	0	0.00	40.00	2	18,879	0.01%
2019/04/26	1	39.85	2	40.05	39.80	-1	18,621	-0.01%
2019/04/25	3	40.90	1	40.20	41.20	2	18,384	0.01%
2019/04/24	2	41.08	1	41.55	40.70	1	18,213	0.01%
2019/04/23	51	41.61	33	40.07	40.30	18	17,968	0.10%
2019/04/22	21	41.13	22	41.98	41.75	-1	17,814	-0.01%
2019/04/19	35	43.78	18	44.26	42.00	17	17,647	0.10%
2019/04/18	2	43.40	0	0.00	42.80	2	16,714	0.01%
2019/04/17	11	43.49	11	43.62	43.25	0	16,338	0.00%
2019/04/16	10	41.44	8	41.10	41.50	2	15,775	0.01%
2019/04/15	11	42.09	13	42.13	42.90	-2	15,316	-0.01%
2019/04/12	16	38.78	76	39.24	39.15	-60	14,558	-0.41%
2019/04/11	4	37.39	26	37.13	37.00	-22	13,796	-0.16%
2019/04/10	10	35.93	38	35.63	35.80	-28	13,578	-0.21%
2019/04/09	6	38.00	42	37.76	36.00	-36	13,459	-0.27%
2019/04/08	28	37.00	27	37.02	36.70	1	13,052	0.01%
2019/04/03	9	36.07	53	36.01	35.70	-44	12,792	-0.34%
2019/04/02	83	36.28	15	36.74	35.50	68	12,819	0.53%
2019/04/01	10	35.15	11	34.93	34.95	-1	12,422	-0.01%
2019/03/29	0	0.00	2	34.58	34.20	-2	12,350	-0.02%
2019/03/28	3	34.42	1	34.00	34.55	2	12,263	0.02%
2019/03/27	3	35.22	2	35.05	34.65	1	12,117	0.01%
2019/03/26	50	34.54	0	0.00	34.40	50	12,030	0.42%
2019/03/25	11	35.46	8	35.23	35.20	3	11,929	0.03%
2019/03/22	21	36.34	55	35.26	35.20	-34	11,773	-0.29%
2019/03/21	56	34.48	114.5	35.11	36.45	-58.5	11,187	-0.52%	大賣/
2019/03/18	16	32.23	19	32.80	32.80	-3	9,959	-0.03%
2019/03/15	9	32.17	7	32.32	32.00	2	9,958	0.02%
2019/03/14	66	33.51	21	33.43	33.35	45	9,769	0.46%
2019/03/13	0	0.00	1	32.80	32.90	-1	9,497	-0.01%
2019/03/12	25	32.86	6	32.33	32.35	19	9,430	0.20%
2019/03/11	5	32.65	30	32.07	32.75	-25	9,247	-0.27%
2019/03/08	94	32.38	68	32.24	32.40	26	9,305	0.28%
2019/03/07	11	31.75	11	31.82	31.70	0	9,212	0.00%
2019/03/06	12	32.85	5	32.83	32.55	7	9,038	0.08%
2019/03/05	3	33.00	10	32.98	32.50	-7	8,940	-0.08%
2019/03/04	4	34.60	9	34.74	34.60	-5	8,668	-0.06%
2019/02/27	51	33.46	56	33.49	33.65	-5	8,208	-0.06%
2019/02/26	23	32.74	20	32.30	32.65	3	7,623	0.04%
2019/02/25	9	31.08	9	31.70	32.60	0	7,160	0.00%
2019/02/21	20	29.60	22	29.48	29.50	-2	6,597	-0.03%
2019/02/20	2	30.30	5	30.00	29.85	-3	6,526	-0.05%
2019/02/19	20	29.70	28	30.07	30.10	-8	6,514	-0.12%
2019/02/18	6	30.28	14	29.78	30.35	-8	6,402	-0.12%
2019/02/15	10	29.35	0	0.00	28.95	10	6,161	0.16%
2019/02/14	0	0.00	6	28.70	28.70	-6	6,005	-0.10%
2019/02/13	1	28.70	1	28.55	29.10	0	5,835	0.00%
2019/02/12	6	27.66	11	27.99	27.70	-5	5,516	-0.09%
2019/02/11	0	0.00	5	26.28	26.95	-5	5,120	-0.10%
2019/01/30	0	0.00	3	25.40	25.05	-3	4,825	-0.06%
2019/01/25	4	25.15	0	0.00	25.05	4	4,631	0.09%
2019/01/24	3	25.40	0	0.00	25.40	3	4,551	0.07%
2019/01/22	2	26.08	0	0.00	25.20	2	4,570	0.04%
2019/01/17	1	25.50	0	0.00	25.50	1	4,385	0.02%
2019/01/16	4	25.68	1	25.55	25.55	3	4,362	0.07%
2019/01/15	1	25.85	0	0.00	25.70	1	4,331	0.02%
2019/01/14	2	26.25	1	26.45	26.20	1	4,274	0.02%
2019/01/11	0	0.00	1	26.20	26.40	-1	4,041	-0.02%
2019/01/10	0	0.00	2	25.45	25.75	-2	3,931	-0.05%
2019/01/08	0	0.00	1	25.60	25.75	-1	3,825	-0.03%
2019/01/04	7	24.09	10	23.93	24.20	-3	3,713	-0.08%
2019/01/03	1	25.25	0	0.00	24.95	1	3,699	0.03%
2019/01/02	15	25.78	0	0.00	25.65	15	3,744	0.40%
2018/12/28	0	0.00	2	24.85	25.25	-2	3,649	-0.05%
2018/12/27	11	25.20	0	0.00	24.75	11	3,635	0.30%
2018/12/26	14	24.86	11	24.87	24.65	3	3,569	0.08%
2018/12/25	20	25.50	19	25.15	25.50	1	3,481	0.03%
2018/12/24	4	25.88	0	0.00	26.30	4	3,306	0.12%
2018/12/14	0	0.00	3	24.00	25.10	-3	2,794	-0.11%
2018/12/10	1	24.40	0	0.00	24.55	1	2,628	0.04%
2018/12/07	0	0.00	10	23.55	24.40	-10	2,518	-0.40%
2018/12/05	0	0.00	16	24.00	24.50	-16	2,391	-0.67%
2018/12/04	0	0.00	1	24.50	24.35	-1	2,368	-0.04%
2018/12/03	3	24.95	0	0.00	24.90	3	2,341	0.13%
2018/11/28	0	0.00	2	22.30	22.50	-2	2,059	-0.10%
2018/11/23	3	21.40	0	0.00	21.25	3	2,359	0.13%
2018/11/21	0	0.00	1	21.80	21.85	-1	2,486	-0.04%
2018/11/20	2	22.00	0	0.00	22.00	2	2,474	0.08%
2018/11/19	0	0.00	1	22.80	22.80	-1	2,428	-0.04%
2018/11/16	1	22.30	0	0.00	21.90	1	2,370	0.04%
2018/11/09	0	0.00	3	21.12	21.20	-3	2,321	-0.13%
2018/11/02	2	21.68	1	21.75	21.40	1	2,549	0.04%
2018/11/01	1	21.40	0	0.00	21.55	1	2,552	0.04%
2018/10/31	0	0.00	2	21.05	21.20	-2	2,543	-0.08%
2018/10/30	2	20.68	1	20.60	20.60	1	2,544	0.04%
2018/10/26	0	0.00	2	20.15	20.25	-2	2,516	-0.08%
2018/10/15	3	22.27	0	0.00	22.00	3	2,695	0.11%
2018/10/08	1	26.50	0	0.00	26.15	1	2,631	0.04%
2018/10/05	0	0.00	2	26.60	26.50	-2	2,617	-0.08%
2018/10/03	2	27.70	2	27.55	27.55	0	2,591	0.00%
2018/10/02	0	0.00	2	27.95	27.95	-2	2,632	-0.08%
2018/09/25	0	0.00	1	27.90	27.90	-1	2,447	-0.04%
2018/09/20	0	0.00	1	27.75	27.75	-1	2,410	-0.04%
2018/09/07	0	0.00	4	27.65	27.70	-4	2,691	-0.15%
2018/09/06	0	0.00	1	28.25	28.25	-1	2,696	-0.04%
2018/09/04	0	0.00	5	28.60	28.85	-5	2,835	-0.18%
2018/09/03	7	29.29	14	29.13	28.60	-7	2,875	-0.24%
2018/08/31	13	28.77	3	29.20	29.25	10	2,797	0.36%
2018/08/30	6	28.28	0	0.00	28.60	6	2,678	0.22%
2018/08/29	1	28.35	4	28.59	28.40	-3	2,701	-0.11%
2018/08/28	2	27.50	3	28.15	28.00	-1	2,668	-0.04%
2018/08/27	2	27.50	0	0.00	27.50	2	2,956	0.07%
2018/08/22	0	0.00	1	26.90	26.90	-1	3,161	-0.03%
2018/08/21	3	26.95	0	0.00	27.05	3	3,187	0.09%
2018/08/17	1	27.40	0	0.00	27.45	1	3,245	0.03%
2018/08/16	0	0.00	1	26.50	27.10	-1	3,218	-0.03%
2018/08/15	3	27.05	0	0.00	27.00	3	3,210	0.09%
2018/08/13	1	28.40	0	0.00	27.70	1	3,268	0.03%
2018/08/03	7	28.71	0	0.00	28.70	7	3,124	0.22%
2018/08/01	3	29.50	1	29.30	29.30	2	3,200	0.06%
2018/07/31	0	0.00	9	28.63	28.90	-9	3,125	-0.29%
2018/07/30	3	28.50	0	0.00	28.50	3	3,174	0.09%
2018/07/19	1	27.75	0	0.00	27.75	1	3,056	0.03%
2018/07/18	1	28.15	0	0.00	28.25	1	3,068	0.03%
2018/07/17	0	0.00	1	27.90	27.90	-1	3,004	-0.03%
2018/07/05	0	0.00	5	27.65	27.40	-5	2,965	-0.17%
2018/07/04	6	27.68	10	27.65	27.60	-4	2,968	-0.13%
2018/07/03	0	0.00	10	28.00	27.60	-10	2,968	-0.34%
2018/06/28	2	28.45	0	0.00	28.20	2	2,964	0.07%
2018/06/27	1	28.55	0	0.00	28.65	1	3,023	0.03%
2018/06/20	0	0.00	3	29.73	29.60	-3	2,984	-0.10%
2018/06/19	10	29.90	14	30.02	30.20	-4	2,875	-0.14%
2018/06/15	6	30.74	0	0.00	30.65	6	2,881	0.21%
2018/06/14	0	0.00	1	30.65	30.60	-1	2,873	-0.03%
2018/06/13	10	30.75	11	30.60	30.50	-1	2,885	-0.03%
2018/06/11	10	31.20	0	0.00	31.20	10	2,812	0.36%
2018/06/08	1	31.80	0	0.00	31.65	1	2,811	0.04%
2018/06/07	3	31.17	11	31.08	31.35	-8	2,678	-0.30%
2018/06/06	4	31.65	44	31.28	31.40	-40	2,640	-1.52%
2018/06/05	12	31.50	16	31.53	31.20	-4	2,628	-0.15%
2018/06/04	27	32.06	23	32.06	31.65	4	2,549	0.16%
2018/06/01	5	30.50	35	30.43	30.30	-30	2,257	-1.33%
2018/05/29	15	28.88	0	0.00	28.75	15	2,157	0.70%
2018/05/28	0	0.00	1	29.30	29.25	-1	2,168	-0.05%
2018/05/25	0	0.00	2	29.73	29.50	-2	2,242	-0.09%
2018/05/23	25	28.93	0	0.00	28.85	25	2,352	1.06%
2018/05/22	52	29.32	0	0.00	29.25	52	2,352	2.21%
2018/05/21	26	28.75	2	29.15	29.15	24	2,324	1.03%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/10	3	28.60	10	28.55	28.50	-7	2,502	-0.28%
2018/05/08	1	28.50	2	28.48	28.20	-1	2,506	-0.04%
2018/05/07	0	0.00	2	28.00	28.00	-2	2,537	-0.08%
2018/05/03	3	26.88	0	0.00	26.85	3	2,768	0.11%
2018/04/27	0	0.00	1	26.20	26.20	-1	2,909	-0.03%
2018/04/24	1	26.50	0	0.00	26.25	1	2,944	0.03%
2018/04/16	0	0.00	1	28.45	28.35	-1	3,219	-0.03%
2018/04/13	1	28.75	1	29.00	28.70	0	3,268	0.00%
2018/04/12	2	28.55	2	28.50	28.60	0	3,375	0.00%
2018/04/11	0	0.00	60	28.80	28.80	-60	3,421	-1.75%
2018/04/09	2	28.85	0	0.00	28.85	2	3,713	0.05%
2018/04/03	0	0.00	1	29.00	29.00	-1	3,846	-0.03%
2018/04/02	0	0.00	2	29.40	29.30	-2	4,074	-0.05%
2018/03/27	0	0.00	1	29.55	29.45	-1	4,517	-0.02%
2018/03/26	1	29.30	1	28.75	29.10	0	4,586	0.00%
2018/03/23	1	29.10	0	0.00	29.00	1	4,671	0.02%
2018/03/22	2	30.55	0	0.00	30.30	2	4,828	0.04%
2018/03/21	7	30.55	6	30.70	30.50	1	4,818	0.02%
2018/03/20	0	0.00	1	30.45	30.20	-1	4,910	-0.02%
2018/03/19	0	0.00	1	30.35	30.35	-1	5,214	-0.02%
2018/03/16	1	30.50	11	30.89	30.25	-10	5,265	-0.19%
2018/03/15	75	30.72	7	30.79	30.80	68	5,355	1.27%
2018/03/14	1	30.65	4	30.71	30.70	-3	5,500	-0.05%
2018/03/13	0	0.00	2	30.25	30.20	-2	5,568	-0.04%
2018/03/12	2	29.83	1	30.10	29.80	1	5,707	0.02%
2018/03/09	1	29.80	0	0.00	29.80	1	5,995	0.02%
2018/03/07	0	0.00	2	29.50	29.50	-2	6,570	-0.03%
2018/03/06	1	29.90	1	29.80	29.90	0	7,139	0.00%
2018/03/05	1	29.65	2	30.00	29.50	-1	7,613	-0.01%
2018/03/02	1	29.75	0	0.00	29.70	1	8,532	0.01%
2018/02/27	2	29.85	3	29.97	29.55	-1	9,780	-0.01%
2018/02/26	2	29.15	0	0.00	29.25	2	10,582	0.02%
2018/02/23	4	28.88	4	29.20	29.70	0	11,142	0.00%
2018/02/22	2	28.15	0	0.00	28.15	2	11,083	0.02%
2018/02/12	1	26.95	4	26.95	26.90	-3	11,121	-0.03%
2018/02/09	2	26.60	1	26.65	26.60	1	11,170	0.01%
2018/02/07	1	28.05	0	0.00	27.65	1	11,184	0.01%
2018/02/06	0	0.00	3	28.00	27.00	-3	11,193	-0.03%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/01/30	1	30.10	5	30.29	30.20	-4	11,213	-0.04%
2018/01/29	9	30.88	14	30.93	30.90	-5	11,289	-0.04%
2018/01/26	3	31.90	2	32.15	31.60	1	11,299	0.01%
2018/01/25	2	31.75	0	0.00	31.00	2	11,107	0.02%
2018/01/23	2	30.65	0	0.00	30.65	2	11,045	0.02%
2018/01/12	15	30.53	0	0.00	30.65	15	11,600	0.13%
2018/01/11	0	0.00	60	29.80	29.90	-60	11,760	-0.51%
2018/01/10	1	31.00	0	0.00	30.20	1	11,766	0.01%
2018/01/08	3	31.53	10	31.70	31.00	-7	11,802	-0.06%
2018/01/04	25	32.20	0	0.00	32.20	25	11,692	0.21%
2018/01/03	3	33.10	1	32.55	32.55	2	11,661	0.02%
2018/01/02	3	32.65	0	0.00	33.50	3	11,490	0.03%