奇鋐 (3017)-華南永昌-敦南券商分點個股進出

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
674
漲跌
▲12
漲幅
+1.81%
成交量
12,935張
產業
上市電腦週邊類股
1333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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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
2024/05/07	8	663.38	9	665.33	674.00	-1	17,568	-0.01%
2024/05/06	14	678.43	14	679.93	662.00	0	17,471	0.00%
2024/05/03	5.9	663.56	4	662.25	662.00	1.9	17,273	0.01%
2024/05/02	8	651.00	7.2	634.53	656.00	0.8	17,248	0.00%
2024/04/30	10	651.70	13	651.23	654.00	-3	17,183	-0.02%
2024/04/29	4	634.25	3	636.33	626.00	1	17,187	0.01%
2024/04/26	5	664.00	6	657.49	642.00	-1	17,374	-0.01%
2024/04/25	7	638.52	7.2	643.28	620.00	-0.2	17,079	0.00%
2024/04/24	0	0.00	0.3	634.00	634.00	-0.3	16,953	0.00%
2024/04/23	11	581.18	12.1	584.06	577.00	-1.1	17,056	-0.01%
2024/04/22	11.1	591.84	8.1	604.67	567.00	3	16,992	0.02%
2024/04/19	7.2	643.92	5	646.60	630.00	2.2	16,950	0.01%
2024/04/18	5	655.80	12.1	656.81	680.00	-7.1	16,936	-0.04%
2024/04/17	1	625.00	0.1	630.00	638.00	0.9	16,835	0.01%
2024/04/16	6.1	595.98	6	604.16	606.00	0.1	16,828	0.00%
2024/04/15	9	631.77	8	626.38	616.00	1	16,832	0.01%
2024/04/12	3	616.00	6.2	614.64	628.00	-3.2	16,897	-0.02%
2024/04/11	1	583.08	3.3	582.58	584.00	-2.3	16,653	-0.01%
2024/04/10	2.3	564.00	0	0.00	555.00	2.3	16,608	0.01%
2024/04/09	5	577.60	5	584.40	577.00	0	16,586	0.00%
2024/04/08	12	573.25	14	576.79	570.00	-2	16,528	-0.01%
2024/04/03	59	548.83	59	546.59	546.00	0	16,589	0.00%
2024/04/02	37.1	533.25	36	544.75	533.00	1.1	16,497	0.01%
2024/03/29	5	547.20	6	550.17	546.00	-1	16,382	-0.01%
2024/03/28	18	529.89	30	526.77	542.00	-12	16,272	-0.07%
2024/03/27	17	540.94	5	538.00	534.00	12	16,176	0.07%
2024/03/26	45.1	541.87	49.6	561.00	541.00	-4.6	16,093	-0.03%
2024/03/25	24	582.83	34.1	584.20	583.00	-10.1	15,929	-0.06%
2024/03/22	45	589.24	44	584.41	589.00	1	15,868	0.01%
2024/03/21	26.1	584.14	25.1	585.70	585.00	1	15,767	0.01%
2024/03/20	48.1	571.77	48	571.96	567.00	0.1	15,677	0.00%
2024/03/19	8.2	600.08	5	613.37	569.00	3.2	15,465	0.02%
2024/03/18	18	621.56	17	615.83	623.00	1	15,226	0.01%
2024/03/15	11	570.73	13.1	580.89	599.00	-2.1	15,013	-0.01%
2024/03/14	14.1	558.86	21.4	557.11	556.00	-7.3	14,674	-0.05%
2024/03/13	13	659.46	11	652.82	617.00	2	14,414	0.01%
2024/03/12	15	609.47	16	628.75	643.00	-1	13,964	-0.01%
2024/03/11	6.1	598.79	4	604.75	585.00	2.1	13,651	0.02%
2024/03/08	15	592.67	15	606.13	574.00	0	13,426	0.00%
2024/03/07	30	619.40	32	614.18	599.00	-2	13,269	-0.02%
2024/03/06	3	615.33	2	621.00	630.00	1	12,946	0.01%
2024/03/05	4	576.00	5	569.60	585.00	-1	12,713	-0.01%
2024/03/04	28	557.61	10	557.00	554.00	18	12,560	0.14%
2024/03/01	33	549.39	14	541.79	539.00	19	12,472	0.15%
2024/02/29	1	537.85	3	530.93	532.00	-2	12,399	-0.02%
2024/02/27	7	501.10	11.5	510.67	508.00	-4.5	12,167	-0.04%
2024/02/26	4.1	494.17	6.1	490.72	500.00	-2	12,143	-0.02%
2024/02/23	7.4	507.58	12	502.33	498.50	-4.6	12,107	-0.04%
2024/02/22	8	526.25	13.2	527.80	520.00	-5.2	12,045	-0.04%
2024/02/21	1	488.13	4	487.75	495.00	-3	12,019	-0.02%
2024/02/20	3.1	482.13	15	472.70	483.00	-11.9	11,975	-0.10%
2024/02/19	7.1	495.46	3	486.00	486.00	4.1	11,954	0.03%
2024/02/16	5	524.30	3	523.67	510.00	2	12,023	0.02%
2024/02/15	6	524.33	7	524.00	534.00	-1	12,017	-0.01%
2024/02/05	17	491.59	16	485.56	485.50	1	11,947	0.01%
2024/02/02	13	477.58	21	474.21	478.00	-8	11,799	-0.07%
2024/02/01	28	445.63	3	446.33	457.50	25	11,601	0.22%
2024/01/31	2	420.76	1	426.50	425.50	1	11,272	0.01%
2024/01/30	12	403.50	12.2	427.03	429.50	-0.2	11,110	0.00%
2024/01/29	0	0.00	1	388.50	390.50	-1	10,854	-0.01%
2024/01/26	2.2	382.17	2	386.00	386.00	0.2	10,868	0.00%
2024/01/25	1	395.00	3	387.50	389.50	-2	10,898	-0.02%
2024/01/24	2	385.75	4	388.00	387.50	-2	10,774	-0.02%
2024/01/23	9	383.44	12	382.21	386.50	-3	10,805	-0.03%
2024/01/22	5	366.70	10.2	370.64	380.50	-5.2	10,603	-0.05%
2024/01/19	3	344.67	4	342.38	346.00	-1	10,366	-0.01%
2024/01/18	8.1	342.89	7	341.29	334.50	1.1	10,347	0.01%
2024/01/17	8	350.25	8	349.06	343.50	0	10,285	0.00%
2024/01/16	2	341.00	2	337.00	343.00	0	10,244	0.00%
2024/01/15	14.1	338.95	13.2	339.59	334.00	0.9	10,224	0.01%
2024/01/12	5	352.70	12	352.33	350.00	-7	10,164	-0.07%
2024/01/11	1	336.50	7	343.43	346.50	-6	9,909	-0.06%
2024/01/10	2	328.25	2.2	320.42	329.00	-0.2	9,844	0.00%
2024/01/09	0	0.00	2	310.50	315.00	-2	9,708	-0.02%
2024/01/08	3.2	307.68	3	304.33	301.50	0.2	9,633	0.00%
2024/01/05	0	0.00	2	319.26	323.50	-2	9,475	-0.02%
2024/01/04	2	320.75	25	325.52	319.00	-23	9,564	-0.24%
2024/01/03	3	331.33	1	329.00	329.00	2	9,628	0.02%
2024/01/02	2	332.50	1	329.50	329.50	1	9,615	0.01%
2023/12/29	14	330.64	15	330.57	336.50	-1	9,631	-0.01%
2023/12/28	0	0.00	0	320.50	318.00	0	9,477	0.00%
2023/12/27	2	316.25	11	324.82	324.50	-9	9,478	-0.09%
2023/12/26	3	311.00	2.6	307.82	311.00	0.5	9,542	0.00%
2023/12/25	4	308.88	4	309.50	309.50	0	9,822	0.00%
2023/12/22	10	306.10	8	306.63	307.00	2	9,954	0.02%
2023/12/21	2.1	295.52	6	299.08	301.50	-3.9	10,189	-0.04%
2023/12/19	1	297.50	0	0.00	302.50	1	10,483	0.01%
2023/12/18	1.1	298.05	0	0.00	299.50	1.1	10,603	0.01%
2023/12/15	7.4	304.50	4	298.50	298.00	3.4	10,803	0.03%
2023/12/14	0	0.00	2	306.50	306.00	-2	10,986	-0.02%
2023/12/13	0	302.00	2	302.50	300.50	-2	11,067	-0.02%
2023/12/12	4	309.50	2	308.00	306.50	2	11,063	0.02%
2023/12/11	0	0.00	1	310.00	308.00	-1	11,153	-0.01%
2023/12/08	6	304.67	1	308.50	304.50	5	11,191	0.04%
2023/12/07	1	301.50	2	300.50	301.50	-1	11,204	-0.01%
2023/12/06	6	298.83	2	297.50	296.50	4	11,269	0.04%
2023/12/05	13	283.00	10	283.50	286.00	3	11,267	0.03%
2023/12/04	4	293.87	1	289.00	290.50	3	11,225	0.03%
2023/12/01	1	302.01	1	304.00	302.50	0	11,216	0.00%
2023/11/30	2	301.00	3	305.00	308.00	-1	11,223	-0.01%
2023/11/29	13	301.23	12	301.58	301.00	1	11,179	0.01%
2023/11/28	4	300.13	2	301.25	300.50	2	11,199	0.02%
2023/11/27	1	307.97	1	307.00	298.00	0	11,295	0.00%
2023/11/22	1	326.50	0	0.00	327.00	1	11,240	0.01%
2023/11/21	3	333.33	0	0.00	327.00	3	11,394	0.03%
2023/11/20	4	328.38	3	330.17	329.50	1	11,601	0.01%
2023/11/17	4	317.25	3	317.83	318.00	1	11,533	0.01%
2023/11/16	5	316.90	6	314.33	316.00	-1	11,591	-0.01%
2023/11/15	6	329.25	3	321.83	313.50	3	11,587	0.03%
2023/11/14	1	322.00	3	326.33	325.00	-2	11,556	-0.02%
2023/11/13	0	0.00	0	318.50	318.50	0	11,586	0.00%
2023/11/10	7	314.43	7	317.86	314.50	0	11,647	0.00%
2023/11/09	3	317.67	2	318.50	316.50	1	11,745	0.01%
2023/11/08	8	316.56	5	316.20	313.00	3	11,836	0.03%
2023/11/07	1	309.00	0	0.00	311.00	1	11,949	0.01%
2023/11/06	0	0.00	2	309.51	315.00	-2	12,182	-0.02%
2023/11/03	1	298.00	0	0.00	297.00	1	12,505	0.01%
2023/11/02	1	298.50	1	298.00	299.50	0	12,747	0.00%
2023/11/01	1	284.00	0	0.00	285.50	1	13,055	0.01%
2023/10/31	3	289.33	3	289.50	283.50	0	13,293	0.00%
2023/10/30	4	301.63	3	300.67	298.50	1	13,521	0.01%
2023/10/27	0	297.50	0	0.00	296.50	0	13,680	0.00%
2023/10/26	0	302.30	0	0.00	301.50	0	13,925	0.00%
2023/10/25	5	315.90	5	318.70	313.00	0	14,064	0.00%
2023/10/24	20	306.83	20	304.33	318.00	0	14,224	0.00%
2023/10/23	2	303.99	2	298.00	297.00	0	14,195	0.00%
2023/10/20	2	306.50	1	306.50	308.50	1	14,432	0.01%
2023/10/19	1	292.50	0	0.00	299.00	1	14,621	0.01%
2023/10/18	1	300.99	3	310.33	294.00	-2	14,918	-0.01%
2023/10/17	3	326.83	3	322.83	319.50	0	15,011	0.00%
2023/10/16	6	328.08	5	329.54	325.50	1	15,049	0.01%
2023/10/13	5	337.20	13	337.00	337.00	-8	15,194	-0.05%
2023/10/12	8	344.13	6	346.08	342.00	2	15,286	0.01%
2023/10/11	15	350.96	3	342.83	336.50	12	15,413	0.08%
2023/10/06	2	346.25	3	348.67	348.50	-1	15,690	-0.01%
2023/10/05	6	346.33	6	348.25	344.00	0	15,923	0.00%
2023/10/04	11	338.68	11	338.45	345.00	0	15,976	0.00%
2023/10/03	8	348.81	11	343.36	340.00	-3	15,965	-0.02%
2023/10/02	21	347.62	21	343.98	342.50	0	16,091	0.00%
2023/09/28	3	339.67	4.3	330.66	341.00	-1.3	16,017	-0.01%
2023/09/27	5	316.70	4.1	314.70	321.00	0.9	15,898	0.01%
2023/09/26	15	315.33	14	315.89	313.50	1	15,995	0.01%
2023/09/25	4	298.62	4	300.13	297.00	0	16,091	0.00%
2023/09/22	2	296.75	3	292.17	297.50	-1	16,369	-0.01%
2023/09/21	1.1	271.34	4.6	274.62	280.00	-3.4	16,169	-0.02%
2023/09/20	2	283.75	33.1	287.81	281.00	-31.1	16,119	-0.19%
2023/09/19	14.5	285.28	13	282.85	278.00	1.5	16,033	0.01%
2023/09/18	5.1	303.32	5	294.30	293.50	0.1	15,942	0.00%
2023/09/15	6	317.49	6	318.25	320.00	-0.1	15,953	0.00%
2023/09/14	7.6	314.89	2	316.00	318.00	5.6	16,122	0.03%
2023/09/13	6	299.67	6	301.50	304.00	0	16,333	0.00%
2023/09/12	8	309.37	9	307.72	306.00	-1	16,622	-0.01%
2023/09/11	3.1	318.96	3	323.00	311.50	0.1	16,910	0.00%
2023/09/08	6	341.33	5	337.80	337.00	1	16,934	0.01%
2023/09/07	9	340.72	8	339.13	342.00	1	17,183	0.01%
2023/09/06	1	341.00	5	339.40	343.50	-4	17,207	-0.02%
2023/09/05	10	327.75	9	327.33	330.50	1	17,309	0.01%
2023/09/04	7	327.14	7	328.93	328.50	0	17,401	0.00%
2023/09/01	8	329.44	7	331.29	329.00	1	17,523	0.01%
2023/08/31	7	333.50	8	332.44	334.50	-1	17,651	-0.01%
2023/08/30	11	338.86	8	338.13	335.50	3	17,734	0.02%
2023/08/29	3	343.94	2	338.00	335.00	1	17,933	0.01%
2023/08/28	0.1	342.91	2	340.00	338.50	-1.9	18,015	-0.01%
2023/08/25	2.1	358.52	0	0.00	354.00	2.1	18,063	0.01%
2023/08/24	6	389.58	4	372.13	387.00	2	17,950	0.01%
2023/08/23	2	357.00	3	363.67	356.00	-1	17,909	-0.01%
2023/08/22	4	356.25	3	358.00	350.50	1	18,218	0.01%
2023/08/21	5	352.80	3	355.00	353.50	2	18,518	0.01%
2023/08/18	6	357.83	6	362.17	352.00	0	18,472	0.00%
2023/08/17	6	353.50	4	355.38	363.00	2	18,342	0.01%
2023/08/16	8	343.31	9	344.11	350.00	-1	18,270	-0.01%
2023/08/15	9	338.83	8	341.06	343.50	1	18,323	0.01%
2023/08/14	9	318.89	8	322.06	319.00	1	18,425	0.01%
2023/08/11	36	318.65	16.1	318.37	321.00	20	18,409	0.11%
2023/08/10	1.1	315.59	0	0.00	314.50	1.1	18,368	0.01%
2023/08/09	18	359.28	17	360.65	349.00	1	18,241	0.01%
2023/08/08	3	358.67	3	355.67	358.00	0	17,976	0.00%
2023/08/07	11.1	352.85	11	348.32	349.50	0.1	17,883	0.00%
2023/08/04	19	330.79	18	328.94	338.00	1	17,657	0.01%
2023/08/02	15	323.60	22	322.80	315.50	-7	17,537	-0.04%
2023/08/01	9	325.22	5	327.00	328.00	4	17,424	0.02%
2023/07/31	23	335.87	24	336.25	322.00	-1	17,773	-0.01%
2023/07/28	24	345.90	25	342.42	352.00	-1	17,986	-0.01%
2023/07/27	3	354.33	3	357.17	340.00	0	17,903	0.00%
2023/07/26	5	343.80	5	344.20	343.50	0	17,910	0.00%
2023/07/25	8	350.69	11	352.59	340.50	-3	17,963	-0.02%
2023/07/24	4	350.88	4	344.25	344.00	0	17,926	0.00%
2023/07/21	5	333.50	9	321.28	339.00	-4	17,679	-0.02%
2023/07/20	17	307.53	9	305.78	308.50	8	17,321	0.05%
2023/07/19	15	291.47	15	293.33	291.50	0	17,096	0.00%
2023/07/18	4	289.88	13	291.54	293.00	-9	17,121	-0.05%
2023/07/17	5	285.70	5	284.90	285.00	0	17,009	0.00%
2023/07/14	9	290.67	5	293.40	293.50	4	16,859	0.02%
2023/07/13	7	293.00	10	294.50	288.00	-3	16,774	-0.02%
2023/07/12	6	294.08	2	294.50	287.50	4	16,420	0.02%
2023/07/11	32	282.70	31	282.53	283.50	1	16,252	0.01%
2023/07/10	9	273.94	11	273.14	273.00	-2	16,127	-0.01%
2023/07/07	17	272.76	15	274.03	270.00	2	16,187	0.01%
2023/07/06	8	274.62	9	276.39	273.50	-1	16,032	-0.01%
2023/07/05	37	282.18	40	284.36	280.50	-3	15,958	-0.02%
2023/07/04	23	290.59	23	291.33	292.00	0	15,805	0.00%
2023/07/03	36	290.14	34	288.66	293.00	2	15,627	0.01%
2023/06/30	20	268.33	19	263.79	271.00	1	15,257	0.01%
2023/06/29	0	0.00	0.3	248.00	246.50	-0.3	14,969	0.00%
2023/06/28	7	242.14	7	242.57	241.50	0	15,263	0.00%
2023/06/27	1.3	245.06	2	239.00	235.00	-0.7	15,506	0.00%
2023/06/26	0	243.50	0	0.00	250.00	0	15,806	0.00%
2023/06/21	17	249.88	17	250.50	249.50	0	15,760	0.00%
2023/06/20	19	252.68	19	253.32	252.00	0	16,021	0.00%
2023/06/19	37	252.70	39	253.18	254.50	-2	16,419	-0.01%
2023/06/16	13	244.31	15	243.13	247.00	-2	16,302	-0.01%
2023/06/15	21	232.14	16	233.91	237.00	5	16,089	0.03%
2023/06/14	16	222.69	23	221.93	224.00	-7	15,750	-0.04%
2023/06/13	15	217.33	19	217.68	219.50	-4	15,654	-0.03%
2023/06/12	10	206.35	6	206.08	205.50	4	15,370	0.03%
2023/06/09	6	209.17	5	208.10	209.50	1	15,293	0.01%
2023/06/08	5	203.30	3	200.50	200.50	2	15,073	0.01%
2023/06/07	10	207.80	9	207.89	208.00	1	14,973	0.01%
2023/06/06	6	203.75	5	204.00	203.50	1	14,812	0.01%
2023/06/05	15	199.60	15	199.40	200.00	0	14,614	0.00%
2023/06/02	9	204.83	7	205.21	202.00	2	14,364	0.01%
2023/06/01	4	205.38	4	203.75	207.00	0	14,049	0.00%
2023/05/31	5	199.90	5	199.40	197.50	0	13,851	0.00%
2023/05/30	15	201.43	14	202.79	201.50	1	13,707	0.01%
2023/05/29	15	206.93	16	208.72	206.00	-1	13,717	-0.01%
2023/05/26	20	203.50	24	203.71	208.00	-4	13,795	-0.03%
2023/05/25	37	197.45	39	197.60	197.50	-2	13,401	-0.01%
2023/05/24	8	183.19	12	183.17	187.00	-4	12,993	-0.03%
2023/05/23	5	183.10	6	183.08	182.50	-1	12,930	-0.01%
2023/05/22	3	180.17	4	180.50	182.50	-1	12,861	-0.01%
2023/05/19	16	184.09	31	183.98	184.00	-15	12,758	-0.12%
2023/05/18	15	183.83	60	181.67	186.00	-45	12,576	-0.36%
2023/05/17	18	178.61	17	178.41	178.00	1	12,319	0.01%
2023/05/16	5	174.80	7	175.57	175.50	-2	12,170	-0.02%
2023/05/15	49	171.15	21	172.40	171.00	28	11,977	0.23%
2023/05/12	57	176.13	6	175.17	177.50	51	11,896	0.43%
2023/05/11	2	176.00	4	176.75	174.50	-2	11,760	-0.02%
2023/05/10	10	178.50	10	178.75	178.50	0	11,609	0.00%
2023/05/09	10	182.45	11	181.73	183.00	-1	11,432	-0.01%
2023/05/08	8	181.75	8	182.13	181.50	0	11,312	0.00%
2023/05/05	42	179.75	42	180.37	181.00	0	11,073	0.00%
2023/05/04	67	173.06	69.1	172.29	175.50	-2.1	10,617	-0.02%
2023/05/03	1	166.98	0	0.00	163.00	1	10,134	0.01%
2023/05/02	0	0.00	5	159.41	166.00	-5	10,026	-0.05%
2023/04/28	33	152.77	27	153.83	157.50	6	9,717	0.06%
2023/04/27	9	152.78	10	153.00	153.50	-1	9,459	-0.01%
2023/04/25	0	141.00	0	0.00	141.50	0	9,007	0.00%
2023/04/24	2	145.50	2	144.50	144.00	0	8,916	0.00%
2023/04/21	1	145.50	3	141.83	143.00	-2	8,814	-0.02%
2023/04/20	1	146.00	4.1	147.49	147.50	-3.1	8,651	-0.04%
2023/04/19	0	0.00	2	152.50	151.00	-2	8,530	-0.02%
2023/04/18	42	153.44	38	154.38	152.50	4	8,516	0.05%
2023/04/17	2	156.00	0	0.00	156.00	2	8,347	0.02%
2023/04/14	1	155.50	1	154.00	153.00	0	8,208	0.00%
2023/04/13	2	151.00	1	148.50	149.50	1	8,043	0.01%
2023/04/12	0	0.00	1	154.00	154.50	-1	7,957	-0.01%
2023/04/10	0	0.00	5	147.80	148.50	-5	7,604	-0.07%
2023/04/07	5.1	145.49	5	145.00	144.50	0.1	7,470	0.00%
2023/04/06	12	141.38	10	141.40	142.00	2	7,388	0.03%
2023/03/31	2	140.50	1	141.00	141.00	1	7,282	0.01%
2023/03/30	21	142.88	20	143.55	142.00	1	7,269	0.01%
2023/03/29	15	143.57	40	144.88	142.50	-25	7,205	-0.35%
2023/03/28	100	142.13	98	142.30	142.00	2	6,912	0.03%
2023/03/27	56	146.33	56	146.72	148.50	0	6,662	0.00%
2023/03/24	32	140.33	5	142.00	142.50	27	6,298	0.43%
2023/03/23	164	139.51	164	139.13	138.50	0	6,175	0.00%	大買/大賣/
2023/03/22	59	131.31	61	131.82	136.50	-2	5,757	-0.03%
2023/03/21	6	126.33	7	124.71	126.50	-1	5,149	-0.02%
2023/03/20	16	120.50	18	120.53	119.00	-2	4,971	-0.04%
2023/03/17	2	116.75	1	115.50	115.50	1	4,812	0.02%
2023/03/16	2	115.75	2	116.00	115.00	0	4,838	0.00%
2023/03/15	21	115.26	21	115.38	114.50	0	5,047	0.00%
2023/03/14	2	111.25	2	110.50	109.50	0	5,272	0.00%
2023/03/13	1	111.00	1	112.00	112.50	0	5,747	0.00%
2023/03/10	3	114.67	3	114.83	113.50	0	5,772	0.00%
2023/03/07	6	118.75	4	118.00	118.00	2	5,778	0.03%
2023/03/06	3	119.00	3	119.67	119.50	0	5,804	0.00%
2023/03/03	2	119.25	2	119.00	118.50	0	5,809	0.00%
2023/03/02	2	119.00	2	118.75	119.00	0	5,902	0.00%
2023/03/01	4	117.50	4	118.50	119.00	0	6,022	0.00%
2023/02/24	12	121.25	12	122.58	120.50	0	6,042	0.00%
2023/02/23	2	116.50	2	116.25	116.50	0	5,673	0.00%
2023/02/22	1	112.50	1	114.00	115.00	0	5,678	0.00%
2023/02/20	1	115.00	1	114.50	114.50	0	5,686	0.00%
2023/02/17	2	116.00	1	114.50	114.50	1	5,774	0.02%
2023/02/16	1	118.50	1	117.50	117.50	0	5,924	0.00%
2023/02/14	2	117.50	1	115.50	115.50	1	5,955	0.02%
2023/02/13	1	116.50	3	116.50	117.50	-2	5,961	-0.03%
2023/02/10	2	117.50	6	115.67	115.50	-4	5,934	-0.07%
2023/02/09	4	116.38	3	116.17	116.00	1	5,894	0.02%
2023/02/08	11	113.59	5	114.70	115.00	6	5,839	0.10%
2023/02/07	1	110.00	7	110.50	110.50	-6	5,763	-0.10%
2023/02/06	5	111.10	5	111.50	111.50	0	5,778	0.00%
2023/02/03	2	112.00	3	112.50	112.00	-1	5,698	-0.02%
2023/02/02	5	108.70	8	109.81	112.00	-3	5,683	-0.05%
2023/02/01	8	105.81	13	106.15	107.50	-5	5,661	-0.09%
2023/01/31	1	106.50	0	0.00	106.00	1	5,633	0.02%
2023/01/30	1	110.00	0	0.00	109.50	1	5,610	0.02%
2023/01/16	0	0.00	0.1	108.00	107.50	-0.1	5,740	0.00%
2023/01/13	1.1	107.52	63	107.24	107.00	-62	5,815	-1.07%
2023/01/11	1	110.00	0	0.00	110.50	1	5,982	0.02%
2023/01/10	1	111.00	1	109.50	109.50	0	6,087	0.00%
2023/01/09	3	108.50	11.1	110.18	110.50	-8.1	6,199	-0.13%
2023/01/06	0	0.00	3	107.17	107.50	-3	6,241	-0.05%
2023/01/05	2.1	110.76	79	108.50	108.50	-77	6,307	-1.22%
2023/01/04	1	113.00	3.1	112.67	112.00	-2.1	6,428	-0.03%
2023/01/03	1.1	112.86	1	112.50	112.50	0.1	6,547	0.00%
2022/12/30	2	111.50	3	111.83	112.00	-1	6,705	-0.01%
2022/12/29	1	109.00	1.1	110.60	110.00	-0.1	6,950	0.00%
2022/12/28	1	110.50	1	108.50	108.50	0	7,231	0.00%
2022/12/27	3	112.33	2	112.00	112.00	1	7,296	0.01%
2022/12/26	0	0.00	3	110.83	111.50	-3	7,356	-0.04%
2022/12/23	1	111.00	1	111.00	111.00	0	7,421	0.00%
2022/12/22	1	111.50	2.1	111.79	113.00	-1.1	7,479	-0.01%
2022/12/21	7	110.36	3	111.00	109.00	4	7,492	0.05%
2022/12/20	4	113.25	4	113.00	111.50	0	7,465	0.00%
2022/12/19	6.1	111.50	1	112.00	112.00	5.1	7,423	0.07%
2022/12/16	3	115.67	4.1	115.77	115.00	-1.1	7,354	-0.01%
2022/12/15	2	117.25	2	117.00	116.50	0	7,274	0.00%
2022/12/14	2	114.25	5	115.70	116.00	-3	7,307	-0.04%
2022/12/13	2.1	114.00	2	114.25	114.00	0.1	7,378	0.00%
2022/12/12	4	114.00	1	114.50	114.50	3	7,364	0.04%
2022/12/09	3	113.67	3	114.51	115.50	0	7,331	0.00%
2022/12/08	2	112.25	1	113.50	113.50	1	7,301	0.01%
2022/12/07	3	117.31	3	115.33	112.50	0	7,291	0.00%
2022/12/06	10	126.15	12	126.29	124.00	-2	7,067	-0.03%
2022/12/05	3	124.67	5	126.30	127.00	-2	6,830	-0.03%
2022/12/02	2	116.75	2	115.25	115.50	0	6,412	0.00%
2022/12/01	2	114.25	2	114.50	114.50	0	6,418	0.00%
2022/11/30	1	112.50	1	113.00	113.00	0	6,380	0.00%
2022/11/29	2	112.00	3	111.83	112.00	-1	6,350	-0.02%
2022/11/28	4	111.50	6	111.33	111.50	-2	6,341	-0.03%
2022/11/25	2	111.00	1	109.00	109.00	1	6,329	0.02%
2022/11/24	6	110.75	10	110.95	111.00	-4	6,331	-0.06%
2022/11/23	6	109.50	4	109.00	110.00	2	6,288	0.03%
2022/11/22	8	106.44	36	107.38	106.00	-28	6,203	-0.45%
2022/11/21	2	103.25	2	104.25	104.00	0	6,102	0.00%
2022/11/18	3	102.83	2.1	102.32	102.00	1	6,164	0.02%
2022/11/17	2	102.25	1	102.50	103.00	1	6,154	0.02%
2022/11/16	5.1	102.00	6	102.58	102.00	-1	6,146	-0.02%
2022/11/15	11	102.23	20	102.65	102.00	-9	6,109	-0.15%
2022/11/14	34	104.40	16	105.66	104.50	18	6,180	0.29%
2022/11/11	2	108.25	4	109.75	110.00	-2	6,032	-0.03%
2022/11/10	1	107.50	1	106.00	106.00	0	5,932	0.00%
2022/11/09	1	108.00	1	109.50	108.00	0	6,009	0.00%
2022/11/08	8	108.94	0	0.00	106.00	8	6,054	0.13%
2022/11/07	0	0.00	15	107.83	107.50	-15	6,090	-0.25%
2022/11/04	0	105.00	0	0.00	106.00	0	6,176	0.00%
2022/11/03	1	105.50	2	105.75	106.50	-1	6,505	-0.02%
2022/11/02	1	103.00	4	104.00	104.00	-3	6,677	-0.04%
2022/11/01	1	103.00	1	102.48	102.50	0	6,835	0.00%
2022/10/28	2	101.15	7	102.00	101.00	-5	7,098	-0.07%
2022/10/27	2	99.80	2	100.17	99.90	0	7,025	0.00%
2022/10/26	1	94.10	1	93.60	93.60	0	6,961	0.00%
2022/10/25	3	95.07	8	95.14	94.50	-5	7,021	-0.07%
2022/10/24	6	98.15	1	97.90	96.30	5	7,034	0.07%
2022/10/21	7	96.06	6	95.60	95.40	1	7,232	0.01%
2022/10/20	3	98.40	5	98.52	98.80	-2	7,298	-0.03%
2022/10/19	2	101.25	2	100.50	100.50	0	7,443	0.00%
2022/10/18	11	100.86	2	102.50	101.50	9	7,728	0.12%
2022/10/17	7	100.67	0	0.00	101.50	7	7,676	0.09%
2022/10/14	18	107.03	3	105.67	105.00	15	7,668	0.20%
2022/10/13	1	105.50	2	106.00	103.50	-1	7,679	-0.01%
2022/10/12	3	103.17	3	105.33	107.00	0	7,677	0.00%
2022/10/11	2	105.75	6	106.00	104.00	-4	7,667	-0.05%
2022/10/07	6	113.50	1	110.50	110.50	5	7,651	0.07%
2022/10/06	6	115.82	4	117.75	116.00	2	7,630	0.03%
2022/10/05	13	119.00	11	118.91	119.50	2	7,570	0.03%
2022/10/04	2	111.25	4	113.25	114.00	-2	7,428	-0.03%
2022/09/30	3	106.00	4	106.90	111.50	-1	7,715	-0.01%
2022/09/29	6	109.75	5	108.70	108.00	1	7,874	0.01%
2022/09/28	4	115.00	2	110.25	109.00	2	7,978	0.03%
2022/09/27	1	113.00	6	113.25	116.00	-5	7,948	-0.06%
2022/09/26	0	0.00	2	112.00	111.00	-2	8,022	-0.02%
2022/09/23	1	116.50	24	116.23	115.50	-23	8,156	-0.28%
2022/09/22	8	115.38	0	0.00	115.00	8	8,172	0.10%
2022/09/21	2	118.00	5	117.10	116.00	-3	8,174	-0.04%
2022/09/20	5	116.50	4	116.88	117.00	1	8,159	0.01%
2022/09/19	1	113.00	1	113.50	113.50	0	8,142	0.00%
2022/09/16	1	113.50	4	113.50	113.50	-3	8,157	-0.04%
2022/09/15	3	113.83	4	113.50	113.50	-1	8,205	-0.01%
2022/09/14	6	113.08	2	111.03	113.50	4	8,289	0.05%
2022/09/13	10	114.70	5	113.80	113.00	5	8,435	0.06%
2022/09/12	0	112.50	0	0.00	112.00	0	8,485	0.00%
2022/09/08	4	106.63	4	107.50	107.50	0	8,486	0.00%
2022/09/07	10	106.00	17	104.09	105.50	-7	8,494	-0.08%
2022/09/06	1	103.50	4	103.38	102.00	-3	8,492	-0.04%
2022/09/05	2	105.00	0	0.00	103.50	2	8,586	0.02%
2022/09/01	2	106.50	41	106.07	105.50	-39	8,692	-0.45%
2022/08/31	2	108.50	0	0.00	108.50	2	8,743	0.02%
2022/08/29	1	107.52	10	108.10	108.00	-9	8,954	-0.10%
2022/08/26	5	112.00	0	0.00	113.00	5	8,986	0.06%
2022/08/25	7	113.36	6	113.00	112.00	1	8,989	0.01%
2022/08/23	5	118.00	10	117.00	117.50	-5	9,067	-0.06%
2022/08/22	0	0.00	2	117.00	117.00	-2	9,174	-0.02%
2022/08/19	14	121.46	8	119.88	117.00	6	9,415	0.06%
2022/08/18	3	119.00	6	119.08	119.50	-3	9,735	-0.03%
2022/08/17	1	119.50	3	118.83	119.00	-2	10,238	-0.02%
2022/08/16	2	119.00	1	119.00	119.00	1	10,639	0.01%
2022/08/15	1	118.00	2	119.50	119.50	-1	10,651	-0.01%
2022/08/12	11	117.41	11	114.32	117.50	0	10,695	0.00%
2022/08/11	10	114.25	11	113.55	114.50	-1	10,707	-0.01%
2022/08/10	10	116.19	3	112.67	112.50	7	10,693	0.07%
2022/08/09	1	117.00	4	118.00	119.00	-3	10,339	-0.03%
2022/08/08	11	114.36	3	116.83	118.00	8	10,169	0.08%
2022/08/05	35	112.56	26	112.04	112.50	9	10,008	0.09%
2022/08/04	1	114.00	2	112.75	113.00	-1	9,857	-0.01%
2022/08/03	2	114.50	2	114.50	115.00	0	9,804	0.00%
2022/08/01	1	116.50	10	116.00	115.50	-9	9,904	-0.09%
2022/07/29	4	118.25	19	117.55	118.00	-15	9,828	-0.15%
2022/07/28	5	116.20	8	116.25	117.00	-3	9,825	-0.03%
2022/07/27	3	113.99	3	115.00	116.00	0	9,627	0.00%
2022/07/26	7	112.93	10	113.25	114.00	-3	9,545	-0.03%
2022/07/25	8	109.06	0	0.00	112.50	8	9,366	0.09%
2022/07/22	2	104.75	1	104.50	104.50	1	9,081	0.01%
2022/07/21	7	105.07	7	104.50	105.50	0	9,142	0.00%
2022/07/20	1	106.50	2	104.75	105.00	-1	9,118	-0.01%
2022/07/19	5	102.30	10	104.80	105.00	-5	9,191	-0.05%
2022/07/18	3	102.17	5	103.60	104.00	-2	9,222	-0.02%
2022/07/15	4	101.23	2	101.00	101.00	2	9,329	0.02%
2022/07/14	4	99.35	9	100.18	101.00	-5	9,371	-0.05%
2022/07/13	19	98.50	14	97.93	96.80	5	9,530	0.05%
2022/07/12	3	96.50	3	95.93	96.00	0	9,385	0.00%
2022/07/11	10.1	96.89	0	0.00	98.40	10.1	9,361	0.11%
2022/07/08	0	0.00	10	94.00	96.10	-10	9,174	-0.11%
2022/07/07	24	85.15	4	81.30	87.40	20	9,072	0.22%
2022/07/06	4	83.40	14	83.86	82.60	-10	8,964	-0.11%
2022/07/05	5	87.00	0	0.00	87.20	5	9,052	0.06%
2022/07/04	1	87.20	1	87.50	85.30	0	9,143	0.00%
2022/06/29	2	96.45	0	0.00	97.10	2	9,182	0.02%
2022/06/28	4	100.03	2	99.55	98.60	2	9,461	0.02%
2022/06/27	13	97.02	0.3	96.40	99.90	12.7	10,427	0.12%
2022/06/24	5	94.58	0	0.00	95.40	5	10,640	0.05%
2022/06/22	26.3	96.41	6	94.18	92.60	20.3	11,371	0.18%
2022/06/21	19	97.44	13	96.25	98.10	6	11,436	0.05%
2022/06/20	11	100.58	14.5	100.38	98.00	-3.5	11,817	-0.03%
2022/06/17	3.5	103.41	5	103.70	103.00	-1.5	12,397	-0.01%
2022/06/16	1	109.00	1	103.50	103.50	0	12,956	0.00%
2022/06/15	22	107.55	43	107.81	106.00	-21	13,337	-0.16%
2022/06/14	25	106.44	5.4	107.09	108.00	19.6	13,563	0.14%
2022/06/10	4	104.25	1.1	105.00	105.00	3	14,157	0.02%
2022/06/09	0	0.00	50.1	105.12	105.00	-50.1	14,408	-0.35%
2022/06/08	10	107.25	6.2	107.49	107.50	3.9	14,810	0.03%
2022/06/07	15	106.37	6.1	109.21	108.00	8.9	15,523	0.06%
2022/06/06	1.8	111.22	1	111.00	111.00	0.8	15,767	0.01%
2022/06/02	0	0.00	1	113.00	112.00	-1	16,055	-0.01%
2022/06/01	2	113.50	4	113.63	112.50	-2	16,225	-0.01%
2022/05/31	9	112.11	1	113.00	113.00	8	16,439	0.05%
2022/05/30	6	114.33	5	114.40	114.50	1	16,554	0.01%
2022/05/27	5	117.50	3	116.00	113.50	2	16,680	0.01%
2022/05/26	35	119.27	36	118.57	117.00	-1	16,551	-0.01%
2022/05/25	25	114.58	33	116.23	118.00	-8	16,330	-0.05%
2022/05/24	8	112.56	15.2	111.85	109.00	-7.2	16,110	-0.04%
2022/05/23	1.4	110.64	11	110.27	112.00	-9.6	16,307	-0.06%
2022/05/20	2.3	111.70	2	109.25	109.50	0.3	16,605	0.00%
2022/05/19	5.5	107.91	8	107.56	111.00	-2.5	16,725	-0.01%
2022/05/18	5	108.80	1	109.50	109.00	4	17,036	0.02%
2022/05/17	1	105.00	1	105.50	105.00	0	17,376	0.00%
2022/05/16	6	107.00	1	107.00	104.50	5	17,465	0.03%
2022/05/13	2	103.75	2	104.50	105.00	0	17,601	0.00%
2022/05/12	7	102.43	2	102.25	102.00	5	17,747	0.03%
2022/05/11	4	105.63	4	104.25	103.50	0	18,072	0.00%
2022/05/10	1	102.00	1	104.00	105.50	0	18,149	0.00%
2022/05/09	1	103.00	1	101.50	101.00	0	18,376	0.00%
2022/05/06	1	105.00	2	105.50	105.50	-1	18,654	-0.01%
2022/05/05	4	108.25	4	108.38	108.00	0	18,938	0.00%
2022/05/04	1	106.00	1	105.00	105.00	0	19,012	0.00%
2022/05/03	2	107.00	1	105.50	106.00	1	19,277	0.01%
2022/04/29	3	107.00	3	104.83	104.50	0	19,729	0.00%
2022/04/28	1	102.50	2	103.50	103.50	-1	20,507	0.00%
2022/04/27	1	99.00	7	99.97	104.00	-6	21,072	-0.03%
2022/04/26	6	107.33	7	106.29	103.00	-1	21,428	0.00%
2022/04/25	8	104.63	8	105.00	105.00	0	21,669	0.00%
2022/04/22	3	110.67	2	108.00	107.00	1	21,647	0.00%
2022/04/21	12	112.08	11	112.55	113.50	1	21,616	0.00%
2022/04/20	6	108.33	7	108.14	107.50	-1	21,379	0.00%
2022/04/19	4	107.38	4	108.00	106.00	0	21,257	0.00%
2022/04/18	3	104.00	4	104.00	103.50	-1	20,999	0.00%
2022/04/15	2	107.25	1	104.50	104.50	1	20,972	0.00%
2022/04/14	4	108.00	1	108.50	108.00	3	20,931	0.01%
2022/04/13	2	106.75	0	0.00	105.50	2	20,946	0.01%
2022/04/12	2	107.75	2	106.50	105.50	0	20,977	0.00%
2022/04/11	11	107.73	20	106.73	106.50	-9	20,947	-0.04%
2022/04/08	9	112.28	9	112.22	112.00	0	20,789	0.00%
2022/04/07	7	114.50	19	112.66	111.00	-12	20,651	-0.06%
2022/04/06	7	113.29	8	113.25	113.00	-1	20,526	0.00%
2022/04/01	27	114.41	20	113.93	114.50	7	20,440	0.03%
2022/03/31	31	118.23	36	118.11	116.50	-5	20,269	-0.02%
2022/03/30	44	120.45	41	120.20	117.00	3	19,995	0.01%
2022/03/29	34	119.07	29	119.12	116.50	5	19,004	0.03%
2022/03/28	28	116.64	31	117.50	119.00	-3	18,706	-0.02%
2022/03/25	17	113.56	17	114.03	117.00	0	18,350	0.00%
2022/03/24	7	113.14	4	114.24	111.50	3	17,934	0.02%
2022/03/23	16	117.72	12	118.04	115.00	4	17,788	0.02%
2022/03/22	38	116.59	38	116.04	118.00	0	17,269	0.00%
2022/03/21	33	110.59	32	110.08	112.50	1	16,587	0.01%
2022/03/18	12	106.29	15	107.80	110.00	-3	15,987	-0.02%
2022/03/17	11	106.95	3	106.50	106.50	8	15,551	0.05%
2022/03/16	46	106.07	46.5	106.51	106.00	-0.5	15,400	0.00%
2022/03/15	14.5	112.40	18	111.11	106.00	-3.5	15,788	-0.02%
2022/03/14	42	121.54	61	121.82	117.00	-19	15,461	-0.12%
2022/03/11	40	120.94	13	121.65	122.50	27	15,218	0.18%
2022/03/10	67	120.75	66	120.89	119.50	1	14,819	0.01%
2022/03/09	33	112.33	37	112.74	116.00	-4	14,134	-0.03%
2022/03/08	10	107.20	13	107.46	105.50	-3	13,742	-0.02%
2022/03/07	4	107.75	6	106.58	105.50	-2	13,508	-0.01%
2022/03/04	21	113.19	28	113.93	113.00	-7	13,440	-0.05%
2022/03/03	8	109.31	9	112.22	112.00	-1	13,288	-0.01%
2022/03/02	19	111.39	19	110.97	108.50	0	13,178	0.00%
2022/03/01	5	110.80	3	111.50	111.00	2	13,077	0.02%
2022/02/25	11.1	112.64	4	111.00	110.00	7.1	13,177	0.05%
2022/02/24	11	113.18	11.1	113.59	113.00	-0.1	13,279	0.00%
2022/02/23	37	115.08	34	115.60	114.50	3	13,465	0.02%
2022/02/22	18	109.08	23	110.28	110.00	-5	13,330	-0.04%
2022/02/21	19	111.71	12	110.46	110.00	7	13,121	0.05%
2022/02/18	36.1	111.23	27	111.69	114.00	9.1	12,934	0.07%
2022/02/17	20	107.65	32.1	110.77	112.50	-12.1	12,625	-0.10%
2022/02/16	6	103.17	3	102.83	103.00	3	12,365	0.02%
2022/02/15	5	104.80	4	105.25	103.00	1	12,811	0.01%
2022/02/11	20	106.88	22	106.75	106.00	-2	13,289	-0.02%
2022/02/10	9	103.39	17.2	103.92	104.00	-8.2	13,683	-0.06%
2022/02/09	36	103.49	39	103.04	106.00	-3	13,551	-0.02%
2022/02/08	20	98.82	16	100.11	101.50	4	13,291	0.03%
2022/02/07	62.1	92.56	59	92.72	95.40	3.1	12,990	0.02%
2022/01/26	46	92.18	32	92.23	92.80	14	12,748	0.11%
2022/01/25	50	94.94	50	94.41	92.30	0	12,853	0.00%
2022/01/24	27	96.70	58	96.28	95.00	-31	12,721	-0.24%
2022/01/21	72.2	99.32	51	99.12	99.20	21.2	12,384	0.17%
2022/01/20	40	96.81	42	96.38	98.00	-2	11,863	-0.02%
2022/01/19	10	93.65	15	94.17	95.70	-5	11,540	-0.04%
2022/01/18	12	90.78	12	90.73	91.20	0	11,474	0.00%
2022/01/17	1	85.10	2	89.00	89.20	-1	11,991	-0.01%
2022/01/14	5	83.26	6	82.65	83.90	-1	13,041	-0.01%
2022/01/11	1	87.70	1	86.90	86.90	0	13,280	0.00%
2022/01/10	1	87.60	1	87.40	87.40	0	13,273	0.00%
2022/01/07	1	88.90	2	86.80	86.30	-1	13,285	-0.01%
2022/01/06	1	87.70	1	89.30	89.50	0	13,263	0.00%
2022/01/05	1	89.80	1	90.20	90.20	0	13,306	0.00%
2022/01/04	1	89.20	1	88.80	88.80	0	13,290	0.00%
2022/01/03	5	89.50	3	89.60	89.00	2	13,260	0.02%
2021/12/30	2	88.45	3	88.13	88.20	-1	13,268	-0.01%
2021/12/29	2	88.40	2	88.70	88.70	0	13,371	0.00%
2021/12/28	1	88.40	4	88.00	87.70	-3	13,504	-0.02%
2021/12/24	1	88.40	2	87.80	87.70	-1	13,957	-0.01%
2021/12/23	2	87.70	1	87.00	87.00	1	14,098	0.01%
2021/12/22	0	0.00	1	86.80	87.10	-1	14,289	-0.01%
2021/12/21	2	85.50	0	0.00	86.00	2	14,801	0.01%
2021/12/16	2	88.80	1	89.20	89.20	1	16,278	0.01%
2021/12/15	2	86.05	1	86.70	86.70	1	16,645	0.01%
2021/12/14	1	88.50	2	87.00	87.00	-1	16,959	-0.01%
2021/12/13	1	87.70	2	88.75	89.10	-1	17,018	-0.01%
2021/12/10	12	87.64	14	88.57	87.80	-2	16,987	-0.01%
2021/12/09	60	92.51	59	93.32	88.70	1	16,870	0.01%
2021/12/08	3	89.00	2	88.75	89.30	1	16,151	0.01%
2021/12/07	0	0.00	3	88.63	87.60	-3	16,191	-0.02%
2021/12/06	5	89.40	2	89.20	89.20	3	16,177	0.02%
2021/12/03	1	87.50	2	87.70	87.70	-1	16,217	-0.01%
2021/12/02	7	87.54	7	87.44	86.00	0	16,447	0.00%
2021/12/01	3	88.77	3	88.30	88.50	0	16,551	0.00%
2021/11/30	2	87.70	2	88.45	88.40	0	16,673	0.00%
2021/11/29	1	86.10	1	86.90	86.50	0	16,724	0.00%
2021/11/26	0	0.00	2	85.15	85.40	-2	16,819	-0.01%
2021/11/25	4	86.05	14	86.81	85.80	-10	16,717	-0.06%
2021/11/24	8	88.41	10	88.19	87.30	-2	16,584	-0.01%
2021/11/23	19	89.35	16	89.53	89.50	3	16,358	0.02%
2021/11/22	64	87.82	64	88.34	88.40	0	15,994	0.00%
2021/11/19	6	87.12	12.2	87.72	87.60	-6.2	15,509	-0.04%
2021/11/18	0.2	83.63	11	84.08	83.50	-10.9	15,085	-0.07%
2021/11/17	1	82.50	0	0.00	82.50	1	14,939	0.01%
2021/11/16	0	0.00	2	81.40	82.00	-2	14,907	-0.01%
2021/11/15	3	80.97	0	0.00	81.20	3	14,880	0.02%
2021/11/12	13	84.65	1	82.20	81.50	12	14,743	0.08%
2021/11/11	5	88.62	12	89.08	89.40	-7	14,245	-0.05%
2021/11/10	5	88.00	1	85.60	88.40	4	14,017	0.03%
2021/11/09	33	85.68	33.1	85.87	87.50	-0.1	13,647	0.00%
2021/11/08	2	80.30	3	80.27	80.40	-1	12,955	-0.01%
2021/11/05	2	79.75	1	80.90	80.90	1	13,030	0.01%
2021/11/02	12	81.18	13	81.09	80.20	-1	13,624	-0.01%
2021/11/01	10	82.50	12	82.58	82.20	-2	13,410	-0.01%
2021/10/29	6	82.05	6	82.07	82.90	0	13,341	0.00%
2021/10/28	10	82.00	11	82.30	81.00	-1	13,297	-0.01%
2021/10/27	2	80.60	12	81.30	82.10	-10	13,022	-0.08%
2021/10/26	16	81.40	19	81.86	82.10	-3	12,753	-0.02%
2021/10/25	36	83.85	27	84.19	84.30	9	12,388	0.07%
2021/10/22	64	81.60	61	82.33	85.00	3	11,636	0.03%
2021/10/21	4	77.83	5	77.52	77.30	-1	10,514	-0.01%
2021/10/20	1	75.70	0	0.00	75.50	1	10,320	0.01%
2021/10/19	3	75.10	8	75.19	75.60	-5	10,344	-0.05%
2021/10/18	1	73.30	1	73.10	73.10	0	10,344	0.00%
2021/10/15	5	72.98	0	0.00	72.90	5	10,439	0.05%
2021/10/14	1	72.70	1	71.40	71.40	0	10,632	0.00%
2021/10/13	4	71.75	4	72.05	71.80	0	10,700	0.00%
2021/10/12	11	74.64	11	73.22	73.00	0	10,765	0.00%
2021/10/08	0	0.00	2	76.00	75.90	-2	10,816	-0.02%
2021/10/07	2	76.80	1	74.90	76.50	1	10,886	0.01%
2021/10/06	12	74.03	10	74.35	73.80	2	11,078	0.02%
2021/10/05	4	73.60	4.1	73.72	75.60	-0.1	11,232	0.00%
2021/10/04	5	74.34	11	74.47	73.60	-6	11,267	-0.05%
2021/10/01	20	75.40	28	75.51	73.60	-8	11,609	-0.07%
2021/09/30	27	78.75	23	79.01	79.20	4	11,868	0.03%
2021/09/29	11	80.03	4	79.33	79.00	7	11,895	0.06%
2021/09/28	18.1	80.39	20	80.65	79.80	-1.9	11,976	-0.02%
2021/09/27	20	84.47	8.2	84.49	84.30	11.9	11,730	0.10%
2021/09/24	66.1	83.16	63	83.65	83.70	3.1	11,591	0.03%
2021/09/23	78	81.09	91.1	81.42	83.30	-13.1	11,156	-0.12%
2021/09/22	40	78.77	46	79.72	79.80	-6	10,860	-0.06%
2021/09/17	17	77.87	40	78.14	78.80	-23	10,794	-0.21%
2021/09/16	8	76.09	5	75.76	76.30	3	10,785	0.03%
2021/09/14	0	0.00	1	74.60	74.70	-1	11,581	-0.01%
2021/09/13	1	75.60	1	75.80	74.30	0	12,616	0.00%
2021/09/10	4	75.60	2	75.45	75.30	2	13,771	0.01%
2021/09/09	10	74.20	10	74.50	75.10	0	14,436	0.00%
2021/09/08	22	73.56	22	73.83	73.50	0	14,454	0.00%
2021/09/07	4.1	77.70	4	77.18	76.60	0.1	14,388	0.00%
2021/09/06	2	76.45	6.1	75.61	76.40	-4.1	14,153	-0.03%
2021/09/03	18	76.07	10	76.11	75.30	8	14,045	0.06%
2021/09/02	3.1	74.89	4	73.58	74.90	-1	14,085	-0.01%
2021/09/01	7	72.97	94	72.76	73.10	-87	14,587	-0.60%
2021/08/26	1	69.70	1	69.90	69.80	0	15,894	0.00%
2021/08/25	1	70.60	0.1	70.90	70.50	1	16,004	0.01%
2021/08/24	2	70.60	0	0.00	69.80	2	16,100	0.01%
2021/08/23	1	72.20	0	0.00	72.40	1	16,291	0.01%
2021/08/19	0	0.00	1	71.60	69.80	-1	16,604	-0.01%
2021/08/18	8	68.25	8	69.80	70.70	0	16,603	0.00%
2021/08/16	0.1	70.50	0	0.00	69.50	0.1	16,721	0.00%
2021/08/13	1	70.90	49.1	71.96	71.00	-48.1	16,674	-0.29%
2021/08/12	0	0.00	1	72.10	72.50	-1	16,647	-0.01%
2021/08/11	1	72.30	1	73.40	72.30	0	16,658	0.00%
2021/08/10	11	73.53	45	72.43	73.00	-34	16,637	-0.20%
2021/08/09	2	77.40	7	80.10	76.80	-5	16,444	-0.03%
2021/08/06	0	0.00	8	78.14	79.40	-8	16,208	-0.05%
2021/08/05	11	76.41	0.1	77.20	76.80	11	16,215	0.07%
2021/08/04	2	78.25	34	78.78	77.80	-32	16,376	-0.20%
2021/08/03	0.1	76.90	53	76.99	77.70	-53	16,493	-0.32%
2021/08/02	22	74.30	1	74.90	75.00	21	16,477	0.13%
2021/07/30	21	74.19	21	75.15	75.20	0	16,684	0.00%
2021/07/29	1	74.20	0	0.00	74.90	1	16,839	0.01%
2021/07/28	16	74.29	14	74.01	74.80	2	17,040	0.01%
2021/07/27	7	74.76	3	75.80	75.10	4	17,077	0.02%
2021/07/26	1	76.00	1	76.00	75.60	0	17,193	0.00%
2021/07/23	2	75.30	1	76.00	74.80	1	17,292	0.01%
2021/07/22	26.1	75.82	4	76.05	75.00	22.1	17,352	0.13%
2021/07/21	2	74.80	0	0.00	74.60	2	17,580	0.01%
2021/07/20	11	74.17	17	75.30	75.30	-6	17,663	-0.03%
2021/07/19	14	78.27	2	78.20	77.70	12	17,492	0.07%
2021/07/16	4	79.33	2	79.55	79.30	2	17,445	0.01%
2021/07/15	5	79.70	15	79.49	79.10	-10	17,289	-0.06%
2021/07/14	11	80.48	11	80.37	80.50	0	17,237	0.00%
2021/07/13	9	81.29	16.1	81.48	79.80	-7.1	17,153	-0.04%
2021/07/12	9	78.90	7	78.97	79.00	2	16,887	0.01%
2021/07/09	22	80.24	19	80.52	80.40	3	16,634	0.02%
2021/07/08	83	82.67	44	83.51	82.70	39	16,545	0.24%
2021/07/07	19	82.44	14	80.26	82.10	5	16,131	0.03%
2021/07/06	3	78.50	5	79.00	77.60	-2	15,659	-0.01%
2021/07/05	12	79.23	11	80.12	79.00	1	15,786	0.01%
2021/07/02	4.1	79.48	5	78.72	78.70	-0.9	15,915	-0.01%
2021/07/01	6	80.18	15	80.39	79.50	-9	15,787	-0.06%
2021/06/30	14	80.41	17	81.05	80.70	-3	15,668	-0.02%
2021/06/29	53	81.70	8	81.36	81.00	45	15,594	0.29%
2021/06/28	30	81.27	11	81.15	81.10	19	15,419	0.12%
2021/06/25	5	80.94	9	81.00	80.70	-4	15,092	-0.03%
2021/06/24	33	83.78	27	82.77	82.30	6	14,843	0.04%
2021/06/23	25.1	82.25	29	81.92	82.00	-4	14,480	-0.03%
2021/06/22	46	83.18	70	83.39	82.00	-24	14,077	-0.17%
2021/06/21	62	79.38	79.1	78.35	82.00	-17.1	13,136	-0.13%
2021/06/18	47	75.23	21	75.57	77.20	26	12,122	0.21%
2021/06/17	1	70.00	2	70.90	70.70	-1	11,358	-0.01%
2021/06/16	4	71.05	2	71.00	69.90	2	11,289	0.02%
2021/06/11	3	71.03	1	70.90	70.30	2	11,191	0.02%
2021/06/10	28	71.27	29	71.56	71.60	-1	11,122	-0.01%
2021/06/09	43	73.10	43	72.37	71.10	0	10,849	0.00%
2021/06/08	38	75.28	54	75.44	75.20	-16	10,195	-0.16%
2021/06/07	28	73.12	19	72.02	72.00	9	9,144	0.10%
2021/06/04	5	73.10	15	70.99	70.30	-10	8,890	-0.11%
2021/06/03	5	72.60	5	71.90	72.70	0	8,864	0.00%
2021/06/02	1	70.90	12	71.47	71.60	-11	8,812	-0.12%
2021/06/01	3	73.07	6	72.33	72.40	-3	8,693	-0.03%
2021/05/31	19.1	73.12	10	72.81	73.40	9.1	8,592	0.11%
2021/05/28	8	71.04	9	71.31	71.60	-1	8,360	-0.01%
2021/05/27	36	70.90	36	71.04	70.30	0	8,232	0.00%
2021/05/25	7	68.10	7	68.00	68.00	0	8,104	0.00%
2021/05/24	1	65.20	12	64.90	66.70	-11	7,970	-0.14%
2021/05/21	14	64.47	4.1	64.10	64.90	10	7,908	0.13%
2021/05/19	1	60.60	0	0.00	62.20	1	7,825	0.01%
2021/05/18	0	0.00	1	61.70	61.70	-1	7,774	-0.01%
2021/05/17	1.1	56.90	1	59.30	57.00	0.1	7,724	0.00%
2021/05/14	29	60.80	30	61.80	60.30	-1	7,623	-0.01%
2021/05/13	2	57.20	2	55.50	58.30	0	7,523	0.00%
2021/05/12	5	60.14	10	58.14	57.60	-5	7,390	-0.07%
2021/05/11	1	64.50	1.1	65.35	63.80	-0.1	7,200	0.00%
2021/05/07	5	71.30	7	71.14	69.90	-2	6,945	-0.03%
2021/05/06	28	70.75	33	70.76	69.30	-5	6,817	-0.07%
2021/05/05	0	0.00	1	70.20	69.20	-1	6,649	-0.02%
2021/05/04	1.1	67.05	1	67.60	67.60	0.1	6,458	0.00%
2021/05/03	1	68.00	2.3	69.61	68.10	-1.3	6,366	-0.02%
2021/04/29	3	71.17	0	0.00	71.20	3	6,258	0.05%
2021/04/28	1	69.50	1	71.40	71.70	0	6,246	0.00%
2021/04/27	27	70.99	9	71.01	70.50	18	6,318	0.28%
2021/04/26	2	69.25	0.1	69.20	69.60	2	6,166	0.03%
2021/04/23	0.1	66.70	5	66.42	66.60	-5	6,249	-0.08%
2021/04/21	4	69.15	0	0.00	69.10	4	7,234	0.06%
2021/04/20	0	0.00	2	69.10	69.90	-2	7,608	-0.03%
2021/04/19	0	0.00	6	68.00	69.20	-6	7,852	-0.08%
2021/04/14	6	67.77	5	67.38	67.80	1	8,175	0.01%
2021/04/13	5	70.30	0.1	69.10	69.10	5	8,190	0.06%
2021/04/12	2	69.60	11	69.42	68.70	-9	8,233	-0.11%
2021/04/09	31	70.75	16	69.86	69.50	15	8,411	0.18%
2021/04/08	88	71.86	36	72.42	72.40	52	8,130	0.64%
2021/04/07	5	68.80	4	68.08	68.90	1	7,746	0.01%
2021/04/06	0	0.00	3	67.97	67.70	-3	7,634	-0.04%
2021/04/01	11	67.48	9	67.37	67.40	2	7,628	0.03%
2021/03/31	1	66.50	2	67.60	68.20	-1	7,490	-0.01%
2021/03/30	4	66.65	10	66.65	66.70	-6	7,394	-0.08%
2021/03/29	4	66.98	5	67.30	66.50	-1	7,363	-0.01%
2021/03/26	6	67.00	1	67.20	67.20	5	7,317	0.07%
2021/03/25	4	67.30	0	0.00	67.20	4	7,256	0.06%
2021/03/24	31.1	66.76	22	66.71	66.20	9.1	7,234	0.13%
2021/03/23	16	67.20	4	66.98	67.80	12	7,203	0.17%
2021/03/22	10	65.70	4	65.18	65.50	6	7,134	0.08%
2021/03/19	1	64.80	0	0.00	64.80	1	7,195	0.01%
2021/03/18	1	64.60	4	65.03	65.20	-3	7,232	-0.04%
2021/03/17	0	0.00	1	64.50	64.40	-1	7,289	-0.01%
2021/03/16	3	63.73	1.2	63.79	63.80	1.8	7,470	0.02%
2021/03/15	4	63.33	1	63.60	63.60	3	7,609	0.04%
2021/03/12	2	63.85	2	64.30	64.20	0	7,722	0.00%
2021/03/11	13	62.52	7	62.83	63.00	6	7,805	0.08%
2021/03/08	2	63.45	0	0.00	63.20	2	8,023	0.02%
2021/03/05	2	63.70	0	0.00	63.70	2	8,172	0.02%
2021/03/04	6	64.30	6	64.40	64.50	0	8,237	0.00%
2021/03/03	3	64.87	0	0.00	65.50	3	8,315	0.04%
2021/03/02	5	65.90	7	66.11	65.60	-2	8,419	-0.02%
2021/02/26	18	67.71	17	66.95	66.40	1	8,549	0.01%
2021/02/24	1	67.20	6	67.00	66.80	-5	8,717	-0.06%
2021/02/23	6	68.10	8	68.09	68.20	-2	9,257	-0.02%
2021/02/22	1	68.00	0	0.00	68.70	1	9,584	0.01%
2021/02/19	0	0.00	3	68.43	68.30	-3	9,872	-0.03%
2021/02/18	2	67.50	4	67.25	67.60	-2	10,254	-0.02%
2021/02/17	2	66.85	1	67.20	66.90	1	10,855	0.01%
2021/02/05	1	64.70	0	0.00	64.40	1	11,866	0.01%
2021/02/04	1	64.50	0	0.00	64.30	1	12,974	0.01%
2021/02/03	1	65.80	0	0.00	65.40	1	13,374	0.01%
2021/02/02	7	65.69	7	65.66	65.90	0	13,777	0.00%
2021/02/01	2	65.20	0	0.00	65.20	2	14,253	0.01%
2021/01/29	2	66.05	1	67.10	65.90	1	14,457	0.01%
2021/01/28	4	66.48	8	67.16	66.10	-4	14,525	-0.03%
2021/01/27	4	68.68	4	68.40	68.80	0	14,495	0.00%
2021/01/25	7	69.71	12	69.67	69.60	-5	14,546	-0.03%
2021/01/22	9	69.08	5	70.06	70.20	4	14,602	0.03%
2021/01/21	12	69.95	14	70.44	69.30	-2	14,671	-0.01%
2021/01/20	9	69.92	1	69.60	68.20	8	14,673	0.05%
2021/01/19	12	73.93	11	74.53	72.90	1	14,604	0.01%
2021/01/18	1	75.00	12	74.10	73.50	-11	14,768	-0.07%
2021/01/15	41	74.46	30	75.09	74.70	11	14,622	0.08%
2021/01/14	57	74.74	60	74.65	75.50	-3	14,387	-0.02%
2021/01/13	18	70.19	22	70.31	71.00	-4	13,677	-0.03%
2021/01/12	14	67.81	15	68.00	68.10	-1	13,374	-0.01%
2021/01/11	17	66.93	14	66.76	67.00	3	13,214	0.02%
2021/01/08	6	67.77	10	67.53	67.90	-4	13,389	-0.03%
2021/01/07	2	65.70	2	65.40	65.40	0	13,648	0.00%
2021/01/06	31	64.91	23	65.33	64.30	8	14,153	0.06%
2021/01/05	17	65.56	10	65.57	65.70	7	14,123	0.05%
2021/01/04	23	65.17	12	64.86	67.50	11	14,245	0.08%
2020/12/30	5	66.20	5	66.84	66.50	0	14,273	0.00%
2020/12/25	10	67.70	10	68.17	67.60	0	14,938	0.00%
2020/12/24	11	68.83	11	68.46	68.60	0	15,244	0.00%
2020/12/22	1	68.20	3	67.87	66.10	-2	16,127	-0.01%
2020/12/21	10	66.60	10	66.73	66.70	0	16,746	0.00%
2020/12/18	17	67.76	16	67.53	67.40	1	17,535	0.01%
2020/12/17	2	67.35	2	68.00	68.10	0	17,866	0.00%
2020/12/16	17	67.13	30	67.40	67.10	-13	18,054	-0.07%
2020/12/15	6	67.50	5	68.24	67.10	1	18,176	0.01%
2020/12/14	16	69.71	31	69.11	69.40	-15	18,524	-0.08%
2020/12/11	12	69.08	8	69.35	69.00	4	18,674	0.02%
2020/12/10	10	69.43	9	68.68	69.00	1	18,797	0.01%
2020/12/09	11	71.51	6	71.80	71.40	5	18,740	0.03%
2020/12/08	5	71.78	7	72.31	72.70	-2	18,731	-0.01%
2020/12/07	3	70.43	0	0.00	70.70	3	18,804	0.02%
2020/12/04	5	71.20	1	71.40	71.00	4	18,833	0.02%
2020/12/03	0	0.00	5	71.90	71.90	-5	19,037	-0.03%
2020/12/02	4	73.20	1	73.80	72.20	3	19,184	0.02%
2020/12/01	13	72.04	22	72.20	72.50	-9	19,539	-0.05%
2020/11/30	1	74.10	41.5	74.31	73.90	-40.5	19,890	-0.20%
2020/11/27	1	74.20	2	75.20	75.00	-1	20,117	0.00%
2020/11/26	1	74.50	0	0.00	74.80	1	20,501	0.00%
2020/11/25	5	75.14	6	75.25	74.90	-1	21,382	0.00%
2020/11/24	6	76.17	6	76.52	76.50	0	21,732	0.00%
2020/11/23	2	77.15	2	76.85	77.20	0	22,195	0.00%
2020/11/20	40	78.18	30	78.24	76.50	10	22,460	0.04%
2020/11/19	59	77.04	51	76.85	77.00	8	22,771	0.04%
2020/11/18	45	75.42	42	75.01	75.60	3	23,466	0.01%
2020/11/17	20	75.17	8	75.36	73.90	12	24,136	0.05%
2020/11/16	18	76.38	25	76.72	77.30	-7	25,310	-0.03%
2020/11/13	39	76.34	27	76.76	74.90	12	25,493	0.05%
2020/11/12	86	74.21	97	75.19	77.00	-11	24,786	-0.04%
2020/11/11	8	70.21	0	0.00	70.00	8	24,383	0.03%
2020/11/10	25	72.87	26	72.65	71.80	-1	25,039	0.00%
2020/11/09	36	70.53	3	73.57	71.70	33	25,864	0.13%
2020/11/06	11	70.67	11	68.17	68.00	0	26,161	0.00%
2020/11/05	17	68.89	7	69.17	69.00	10	26,226	0.04%
2020/11/04	4	67.58	3	67.00	68.40	1	26,856	0.00%
2020/11/03	9	67.26	7	67.11	67.30	2	26,893	0.01%
2020/11/02	6	66.15	11	66.13	66.10	-5	26,996	-0.02%
2020/10/30	3	67.43	3	67.93	67.30	0	27,133	0.00%
2020/10/29	29	66.74	34	66.85	68.00	-5	27,175	-0.02%
2020/10/28	3	68.67	3	68.60	68.10	0	27,176	0.00%
2020/10/27	16	70.28	6	70.58	70.10	10	27,215	0.04%
2020/10/26	18	71.27	16	71.64	70.70	2	27,195	0.01%
2020/10/23	6	69.32	2	69.75	69.60	4	27,086	0.01%
2020/10/22	2	67.60	7	67.59	68.00	-5	27,254	-0.02%
2020/10/21	6	69.15	3	69.40	68.60	3	27,374	0.01%
2020/10/20	0	0.00	1	69.40	69.20	-1	27,694	0.00%
2020/10/19	21	70.27	29	69.39	70.40	-8	28,158	-0.03%
2020/10/16	24	69.38	22	69.11	68.10	2	28,794	0.01%
2020/10/15	15	71.27	8	71.73	70.00	7	29,137	0.02%
2020/10/14	7	73.24	20	72.78	74.50	-13	28,840	-0.05%
2020/10/13	6	69.87	3	69.50	69.90	3	28,733	0.01%
2020/10/12	30	69.55	33	69.08	69.80	-3	29,228	-0.01%
2020/10/08	8	69.10	1	69.70	68.00	7	29,995	0.02%
2020/10/07	10	68.83	5	68.00	69.20	5	30,206	0.02%
2020/10/06	9	68.17	7	68.99	68.40	2	30,579	0.01%
2020/10/05	3	67.20	2	67.20	68.00	1	31,163	0.00%
2020/09/30	36	65.64	34	65.38	67.10	2	31,334	0.01%
2020/09/29	51	65.99	64	66.08	66.40	-13	31,472	-0.04%
2020/09/28	58	65.14	66	65.21	65.00	-8	31,283	-0.03%
2020/09/25	62	66.70	62	66.84	65.20	0	31,030	0.00%
2020/09/24	27	67.16	2	71.65	65.30	25	30,665	0.08%
2020/09/23	24	70.53	18	71.04	71.00	6	30,315	0.02%
2020/09/22	2	68.70	27	69.06	68.70	-25	29,766	-0.08%
2020/09/21	5	69.34	6	69.42	68.40	-1	29,502	0.00%
2020/09/18	2	68.15	2	68.20	67.30	0	29,308	0.00%
2020/09/17	59	67.98	55	68.28	67.60	4	29,221	0.01%
2020/09/16	6	66.38	0	0.00	66.40	6	28,932	0.02%
2020/09/15	0	0.00	1	66.00	65.30	-1	28,897	0.00%
2020/09/14	5	65.20	2	63.65	64.60	3	28,820	0.01%
2020/09/11	2	62.30	1	62.80	62.50	1	28,735	0.00%
2020/09/10	2	64.20	7	64.83	64.10	-5	28,654	-0.02%
2020/09/09	12	64.30	2	64.55	64.20	10	28,507	0.04%
2020/09/08	15	64.84	14	64.21	65.00	1	28,407	0.00%
2020/09/07	3	67.80	2	66.20	66.20	1	28,177	0.00%
2020/09/04	53	68.36	56	68.91	68.10	-3	28,119	-0.01%
2020/09/03	30	68.90	22	69.63	67.10	8	27,748	0.03%
2020/09/02	7	67.67	26	67.44	67.80	-19	27,642	-0.07%
2020/09/01	25	68.25	21	68.30	67.20	4	27,412	0.01%
2020/08/31	33	68.85	37.3	68.73	70.20	-4.3	27,002	-0.02%
2020/08/28	13	64.18	13	64.35	64.60	0	26,195	0.00%
2020/08/27	26	69.35	4	68.65	67.40	22	25,895	0.08%
2020/08/26	17	67.86	17	68.34	67.70	0	25,662	0.00%
2020/08/25	43	66.83	60	66.74	68.50	-17	25,463	-0.07%
2020/08/24	71.3	65.62	94	65.32	64.70	-22.7	24,705	-0.09%
2020/08/21	96	61.92	61	61.58	63.80	35	24,012	0.15%
2020/08/20	70	62.30	79	62.77	58.50	-9	23,083	-0.04%
2020/08/19	17	60.71	28	61.10	62.90	-11	21,579	-0.05%
2020/08/18	2	56.60	4	56.73	57.20	-2	20,906	-0.01%
2020/08/17	39	57.63	42	57.78	56.50	-3	20,757	-0.01%
2020/08/14	118	56.10	129	55.67	56.60	-11	20,204	-0.05%	大買/大賣/
2020/08/13	51	53.22	63	54.28	55.60	-12	19,182	-0.06%
2020/08/12	13	48.70	35	49.09	50.60	-22	18,005	-0.12%
2020/08/11	39	45.92	33	46.75	46.05	6	17,380	0.03%
2020/08/10	41	49.15	17	49.75	47.20	24	17,219	0.14%
2020/08/07	4	47.25	1	46.70	47.05	3	16,564	0.02%
2020/08/06	13	46.69	2	46.80	46.55	11	16,500	0.07%
2020/08/05	22	46.84	9	46.84	47.30	13	16,438	0.08%
2020/08/04	7	45.53	20	45.45	45.30	-13	16,386	-0.08%
2020/08/03	2	46.23	0	0.00	45.85	2	16,611	0.01%
2020/07/31	0	0.00	3	46.77	47.20	-3	16,589	-0.02%
2020/07/29	21	47.03	21	46.15	46.20	0	16,763	0.00%
2020/07/28	11	48.24	10	47.15	46.00	1	16,880	0.01%
2020/07/27	5	47.99	3	48.15	47.95	2	16,831	0.01%
2020/07/24	5	49.24	7	48.98	48.55	-2	16,843	-0.01%
2020/07/23	38	51.30	59	51.26	50.90	-21	16,970	-0.12%
2020/07/22	17	50.76	9	49.74	52.30	8	16,677	0.05%
2020/07/21	5	48.20	4	48.63	48.30	1	16,103	0.01%
2020/07/20	0	0.00	3	46.88	46.90	-3	15,716	-0.02%
2020/07/17	12	46.63	8	46.76	46.45	4	15,672	0.03%
2020/07/16	31	46.36	31	46.46	47.45	0	15,488	0.00%
2020/07/15	78	46.99	98	46.44	45.20	-20	15,185	-0.13%
2020/07/14	41	45.21	27	45.05	45.00	14	14,389	0.10%
2020/07/13	27	43.81	39	44.17	45.40	-12	14,459	-0.08%
2020/07/10	115	43.76	98	44.03	42.00	17	14,131	0.12%	大買/
2020/07/09	35	42.88	22	42.68	43.15	13	13,294	0.10%
2020/07/08	7	42.12	5	41.99	42.60	2	12,977	0.02%
2020/07/07	0	0.00	7	40.75	40.60	-7	12,567	-0.06%
2020/07/06	0	0.00	10	41.35	41.35	-10	12,500	-0.08%
2020/07/03	11	40.87	13	41.17	40.85	-2	12,477	-0.02%
2020/07/02	32	42.59	29	41.87	41.85	3	12,472	0.02%
2020/07/01	10	42.46	9	42.61	42.45	1	12,266	0.01%
2020/06/30	1	41.45	6	41.66	41.75	-5	12,036	-0.04%
2020/06/29	2	40.90	17	40.78	40.75	-15	11,980	-0.13%
2020/06/24	2	40.85	1	40.90	40.95	1	11,969	0.01%
2020/06/23	7	41.66	0	0.00	41.25	7	11,948	0.06%
2020/06/22	14	41.63	11	41.52	41.25	3	11,901	0.03%
2020/06/19	12	41.65	7	41.83	41.35	5	11,909	0.04%
2020/06/18	0	0.00	1	41.25	41.40	-1	11,970	-0.01%
2020/06/16	0	0.00	4	40.55	40.70	-4	12,087	-0.03%
2020/06/15	0	0.00	2	40.05	39.40	-2	12,332	-0.02%
2020/06/12	2	39.03	0	0.00	39.30	2	12,463	0.02%
2020/06/11	3	40.50	0	0.00	39.75	3	12,588	0.02%
2020/06/10	1	41.15	13	41.27	41.70	-12	12,541	-0.10%
2020/06/09	36	42.06	10	42.30	41.00	26	12,650	0.21%
2020/06/08	1	41.25	0	0.00	40.85	1	12,472	0.01%
2020/06/04	5	41.00	6	40.98	40.85	-1	13,067	-0.01%
2020/06/03	4.8	41.84	3	41.87	42.10	1.8	13,037	0.01%
2020/06/02	4	41.28	7	41.59	41.70	-3	12,930	-0.02%
2020/06/01	23.2	40.18	28	40.38	40.55	-4.8	12,683	-0.04%
2020/05/29	2	38.45	3	38.57	39.95	-1	12,475	-0.01%
2020/05/28	2	39.13	5	38.52	38.60	-3	12,399	-0.02%
2020/05/27	3	37.95	0	0.00	37.60	3	12,113	0.02%
2020/05/26	0	0.00	1	38.35	37.90	-1	12,229	-0.01%
2020/05/25	1	36.70	1	37.20	37.55	0	12,468	0.00%
2020/05/22	4	38.21	3	37.85	37.35	1	12,402	0.01%
2020/05/21	1	39.05	0	0.00	39.50	1	12,280	0.01%
2020/05/20	0	0.00	1	37.80	37.80	-1	12,207	-0.01%
2020/05/19	0	0.00	1	37.70	37.20	-1	12,193	-0.01%
2020/05/18	3	37.27	1	38.10	36.95	2	12,157	0.02%
2020/05/15	7	38.54	2	38.70	38.40	5	12,003	0.04%
2020/05/14	0	0.00	0.1	39.15	39.15	-0.1	11,890	0.00%
2020/05/13	0	0.00	2	40.50	40.55	-2	11,850	-0.02%
2020/05/11	4	40.84	4	40.85	40.85	0	12,049	0.00%
2020/05/08	2	41.85	1	40.75	40.70	1	11,921	0.01%
2020/05/07	1	41.80	4	41.75	41.95	-3	11,597	-0.03%
2020/05/06	6	41.70	13	41.23	41.50	-7	11,546	-0.06%
2020/05/05	2	42.05	6	42.82	42.00	-4	11,485	-0.03%
2020/05/04	6	41.49	8	41.75	41.80	-2	11,259	-0.02%
2020/04/30	22	40.55	39	40.84	40.80	-17	11,025	-0.15%
2020/04/29	50	40.62	25	40.49	40.30	25	10,904	0.23%
2020/04/28	19	39.77	4	39.98	39.75	15	10,784	0.14%
2020/04/27	10	38.32	11.4	38.38	38.65	-1.4	10,366	-0.01%
2020/04/24	10	37.33	13	37.30	37.30	-3	10,092	-0.03%
2020/04/23	4	37.08	3	37.15	36.60	1	9,900	0.01%
2020/04/22	6	36.27	6	36.48	36.95	0	9,717	0.00%
2020/04/21	29	36.35	32	36.37	35.70	-3	9,526	-0.03%
2020/04/20	10	36.92	6	37.28	37.50	4	9,273	0.04%
2020/04/17	7	35.47	4	35.25	35.25	3	9,003	0.03%
2020/04/16	12	35.13	11	35.50	35.10	1	8,806	0.01%
2020/04/15	2	33.40	7	33.05	33.75	-5	8,357	-0.06%
2020/04/14	0	0.00	18	32.48	32.60	-18	8,259	-0.22%
2020/04/13	0	0.00	3	32.50	32.10	-3	8,284	-0.04%
2020/04/10	13	32.32	11	32.13	32.15	2	8,352	0.02%
2020/04/09	12	32.09	0	0.00	31.75	12	8,484	0.14%
2020/04/08	7	32.29	1	32.30	32.50	6	8,949	0.07%
2020/04/07	1	32.50	455	32.89	32.80	-454	8,900	-5.10%	大賣/鉅額交易
2020/04/06	461	31.00	5	30.82	31.30	456	8,739	5.22%	大買/鉅額交易
2020/04/01	2	30.40	5	30.15	30.25	-3	8,689	-0.03%
2020/03/31	3	29.95	2	29.80	30.15	1	8,806	0.01%
2020/03/30	5	29.37	7	29.29	29.95	-2	8,808	-0.02%
2020/03/27	0	0.00	9	29.92	29.00	-9	8,801	-0.10%
2020/03/25	26	30.23	22	30.10	29.55	4	8,716	0.05%
2020/03/20	5	27.75	14	28.26	28.40	-9	8,459	-0.11%
2020/03/19	30	26.90	30	27.01	25.85	0	8,513	0.00%
2020/03/18	0	0.00	1	27.60	27.50	-1	8,237	-0.01%
2020/03/17	1	27.70	5	27.00	27.00	-4	8,057	-0.05%
2020/03/16	0	29.35	0	0.00	28.75	0	7,850	0.00%
2020/03/13	2	29.75	0	0.00	30.20	2	7,705	0.03%
2020/03/12	6	32.73	6	32.33	32.20	0	7,463	0.00%
2020/03/11	31	35.83	43	35.71	34.50	-12	7,255	-0.17%
2020/03/10	13	34.71	25	34.74	35.15	-12	6,764	-0.18%
2020/03/09	12	34.08	2	33.43	32.45	10	6,540	0.15%
2020/03/05	1	34.15	1	33.95	34.10	0	6,383	0.00%
2020/03/02	0	32.65	0	0.00	32.55	0	6,250	0.00%
2020/02/27	22	33.29	15	33.36	33.00	7	6,202	0.11%
2020/02/26	16	35.07	30	35.33	34.80	-14	6,050	-0.23%
2020/02/25	1	33.45	4	33.43	33.60	-3	5,733	-0.05%
2020/02/21	2	33.65	0	0.00	33.80	2	5,650	0.04%
2020/02/20	0	34.55	0	0.00	34.45	0	5,563	0.00%
2020/02/19	60	34.82	60	34.75	34.75	0	5,557	0.00%
2020/02/18	7	34.84	6	34.78	34.80	1	5,584	0.02%
2020/02/17	3	34.95	0	0.00	34.55	3	5,624	0.05%
2020/02/14	1	35.00	1	35.15	34.95	0	5,613	0.00%
2020/02/13	55	35.69	53	35.50	35.00	2	5,576	0.04%
2020/02/12	0	0.00	5	33.15	33.80	-5	5,354	-0.09%
2020/02/06	21	33.77	1	34.05	34.00	20	5,502	0.36%
2020/02/05	0	34.00	0	0.00	33.75	0	5,462	0.00%
2020/02/04	6	33.56	6	33.29	34.00	0	5,462	0.00%
2020/01/16	2	40.00	0	0.00	40.00	2	5,792	0.03%
2020/01/13	10	39.50	0	0.00	39.70	10	6,312	0.16%
2020/01/10	0	39.35	0	0.00	39.15	0	6,470	0.00%
2020/01/09	0	0.00	10	39.78	39.40	-10	6,519	-0.15%
2020/01/08	0	39.50	0	0.00	39.20	0	6,725	0.00%
2020/01/06	1	40.00	1	39.80	39.90	0	7,035	0.00%
2020/01/03	7	41.98	34	41.83	41.25	-27	7,078	-0.38%
2020/01/02	33	43.51	21	43.37	42.75	12	7,238	0.17%
2019/12/30	0	0.00	20	40.93	41.00	-20	7,451	-0.27%
2019/12/27	0	0.00	5	41.65	41.35	-5	7,669	-0.07%
2019/12/26	16	42.48	17	42.48	42.00	-1	7,832	-0.01%
2019/12/25	10	42.00	0	0.00	41.70	10	7,730	0.13%
2019/12/24	16	41.49	0	0.00	41.65	16	7,883	0.20%
2019/12/23	1	41.35	21	41.26	41.25	-20	7,908	-0.25%
2019/12/20	8	41.07	8	41.11	41.15	0	7,907	0.00%
2019/12/18	12	40.56	0	0.00	40.20	12	7,939	0.15%
2019/12/17	18	41.35	11	41.66	40.50	7	8,126	0.09%
2019/12/16	34	40.83	14	41.09	41.00	20	8,033	0.25%
2019/12/11	0	0.00	1	40.15	40.00	-1	8,393	-0.01%
2019/12/10	3	40.15	3	40.30	40.10	0	8,477	0.00%
2019/12/06	0	0.00	3	39.90	39.95	-3	8,664	-0.03%
2019/12/05	10	39.40	10	39.43	39.40	0	8,762	0.00%
2019/11/29	0	0.00	10	39.90	39.65	-10	9,350	-0.11%
2019/11/28	1	39.80	0	0.00	39.65	1	9,492	0.01%
2019/11/27	21	39.95	26	40.11	39.90	-5	9,802	-0.05%
2019/11/25	5	40.35	11	40.33	40.05	-6	10,174	-0.06%
2019/11/20	10	40.40	10	40.15	40.15	0	10,987	0.00%
2019/11/19	2	40.65	0	0.00	40.75	2	11,840	0.02%
2019/11/18	1	40.75	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	7	40.85	40.95	-7	12,525	-0.06%
2019/11/14	0	40.10	1	40.00	40.10	-1	12,677	-0.01%
2019/11/13	1	40.50	0	0.00	40.50	1	12,965	0.01%
2019/11/07	0	41.10	0	0.00	41.05	0	14,941	0.00%
2019/11/06	1	42.15	0	0.00	42.00	1	15,631	0.01%
2019/11/05	0	0.00	1	42.75	42.75	-1	15,919	-0.01%
2019/10/31	3	42.40	7	41.93	41.70	-4	16,596	-0.02%
2019/10/30	1	42.60	1	42.25	42.55	0	17,041	0.00%
2019/10/29	4	43.00	5	42.17	41.95	-1	17,608	-0.01%
2019/10/28	22	43.37	23	43.46	43.10	-1	18,339	-0.01%
2019/10/25	31	44.01	35	43.61	43.35	-4	18,774	-0.02%
2019/10/24	2	43.93	5	43.10	44.10	-3	18,821	-0.02%
2019/10/23	2	43.30	0	0.00	43.00	2	19,290	0.01%
2019/10/22	3	43.65	10	43.71	43.70	-7	20,332	-0.03%
2019/10/21	5	43.55	15	43.09	43.15	-10	20,961	-0.05%
2019/10/18	24	43.52	16	43.56	43.30	8	21,070	0.04%
2019/10/17	10	43.05	5	42.88	43.05	5	21,110	0.02%
2019/10/16	34	42.75	38	43.03	42.75	-4	21,209	-0.02%
2019/10/15	6	43.15	9	43.12	42.65	-3	21,148	-0.01%
2019/10/14	30	43.92	20	43.97	42.90	10	21,185	0.05%
2019/10/09	12	42.55	3	42.75	42.65	9	21,276	0.04%
2019/10/08	44	43.25	42	43.44	42.40	2	21,402	0.01%
2019/10/07	26	43.64	31	43.77	42.45	-5	21,383	-0.02%
2019/10/04	22	42.00	23	41.92	41.85	-1	20,979	0.00%
2019/10/03	22	41.49	22	41.20	41.90	0	21,015	0.00%
2019/10/02	23	40.54	17	40.61	41.10	6	21,005	0.03%
2019/10/01	12	39.27	4	38.83	39.00	8	21,123	0.04%
2019/09/27	1	38.20	0	0.00	38.00	1	21,298	0.00%
2019/09/25	0	40.60	0	0.00	40.55	0	21,920	0.00%
2019/09/24	0	41.20	0	0.00	41.10	0	22,596	0.00%
2019/09/20	14	41.73	39	41.64	41.45	-25	22,956	-0.11%
2019/09/19	46	40.93	6	40.82	40.80	40	23,402	0.17%
2019/09/18	4	40.51	12	41.04	40.85	-8	23,695	-0.03%
2019/09/17	15	41.48	32	41.35	40.70	-17	23,761	-0.07%
2019/09/16	4	42.65	5	42.55	42.55	-1	23,913	0.00%
2019/09/12	18	43.06	18	42.80	42.85	0	24,520	0.00%
2019/09/11	33	42.32	28	42.41	42.45	5	25,611	0.02%
2019/09/10	14	42.11	14	42.76	42.00	0	25,918	0.00%
2019/09/09	36	43.16	32	43.34	42.65	4	25,965	0.02%
2019/09/06	22	43.10	12	42.73	43.25	10	25,997	0.04%
2019/09/05	10	42.30	0	0.00	42.30	10	25,903	0.04%
2019/09/04	17	41.77	28	41.75	42.15	-11	25,949	-0.04%
2019/09/03	13	41.57	12	42.28	41.30	1	26,333	0.00%
2019/09/02	3	41.63	2	41.75	42.45	1	26,674	0.00%
2019/08/30	27	42.61	24	42.85	42.20	3	26,552	0.01%
2019/08/29	11	43.17	15	42.97	43.05	-4	26,357	-0.02%
2019/08/28	75	43.27	74	43.77	42.90	1	26,289	0.00%
2019/08/27	58	44.93	57	45.07	43.70	1	26,151	0.00%
2019/08/26	3	43.80	4	43.60	44.00	-1	26,124	0.00%
2019/08/23	28	45.13	25	45.25	44.90	3	26,066	0.01%
2019/08/22	87	45.68	76	45.64	44.85	11	25,859	0.04%
2019/08/21	34	44.01	77	44.11	44.55	-43	25,391	-0.17%
2019/08/20	76	43.33	54	44.15	42.80	22	25,310	0.09%
2019/08/19	22	43.89	11	43.73	43.55	11	25,354	0.04%
2019/08/16	93	44.13	98	43.77	43.45	-5	25,543	-0.02%
2019/08/15	25	42.94	24	43.18	42.90	1	25,530	0.00%
2019/08/14	30	44.71	29	44.35	43.75	1	25,824	0.00%
2019/08/13	40	43.33	36	43.27	43.70	4	25,797	0.02%
2019/08/12	21	42.84	33	43.03	42.40	-12	25,834	-0.05%
2019/08/08	61	41.23	53	40.87	42.30	8	25,657	0.03%
2019/08/07	41	39.69	47	39.89	39.20	-6	25,226	-0.02%
2019/08/06	12	38.38	12	38.77	39.05	0	25,345	0.00%
2019/08/05	6	39.14	5	39.38	38.90	1	25,307	0.00%
2019/08/02	18	39.45	27	39.72	39.10	-9	25,515	-0.04%
2019/08/01	12	40.70	11	40.62	40.80	1	25,667	0.00%
2019/07/31	35	40.12	51	40.04	40.60	-16	25,540	-0.06%
2019/07/30	64	42.64	63	43.05	40.95	1	25,754	0.00%
2019/07/29	85	46.30	72	46.27	45.45	13	25,319	0.05%
2019/07/26	8	45.79	17	45.40	45.30	-9	25,442	-0.04%
2019/07/25	86	46.16	51.2	46.48	45.70	34.8	25,583	0.14%
2019/07/24	74.2	45.69	113	45.43	46.90	-38.8	25,527	-0.15%	大賣/
2019/07/23	33	43.46	37	43.43	43.20	-4	24,542	-0.02%
2019/07/22	15	41.10	15	41.06	41.40	0	23,868	0.00%
2019/07/19	22	40.92	21	40.94	40.25	1	23,885	0.00%
2019/07/18	13	40.01	12	39.90	39.85	1	23,960	0.00%
2019/07/17	22	40.76	22	40.84	40.80	0	24,172	0.00%
2019/07/16	10	41.32	10	41.63	41.05	0	24,273	0.00%
2019/07/15	6	41.41	7	41.96	41.90	-1	25,003	0.00%
2019/07/12	27	41.31	27	41.45	41.00	0	25,090	0.00%
2019/07/11	10	40.89	31	41.54	41.45	-21	25,498	-0.08%
2019/07/10	33	40.45	30	40.51	40.80	3	25,661	0.01%
2019/07/09	11	39.41	11	39.71	39.90	0	26,240	0.00%
2019/07/08	8	40.27	20	40.40	40.20	-12	26,796	-0.04%
2019/07/05	57	40.99	52	40.86	40.55	5	26,878	0.02%
2019/07/04	1	41.20	1	41.60	41.15	0	26,671	0.00%
2019/07/03	62	41.84	42	40.99	41.00	20	26,902	0.07%
2019/07/02	138	42.66	126	42.57	42.80	12	26,904	0.04%	大買/大賣/
2019/07/01	8	40.79	31	41.45	42.25	-23	26,499	-0.09%
2019/06/28	10	38.80	10	38.74	38.45	0	26,440	0.00%
2019/06/27	51	38.75	17	38.86	38.50	34	26,382	0.13%
2019/06/26	96	37.18	137	37.52	38.95	-41	26,184	-0.16%	大賣/
2019/06/25	89	39.08	89	39.22	38.10	0	25,692	0.00%
2019/06/24	44	37.95	35	37.94	38.90	9	25,466	0.04%
2019/06/21	45	39.20	57	39.24	38.00	-12	25,449	-0.05%
2019/06/20	162	38.34	69	38.50	39.00	93	25,223	0.37%	大買/
2019/06/19	126	37.34	134	37.35	37.90	-8	25,180	-0.03%	大買/大賣/
2019/06/18	100	36.29	99	36.28	35.35	1	24,982	0.00%
2019/06/17	9	35.39	4	35.31	35.60	5	24,647	0.02%
2019/06/14	25	35.96	23	35.71	35.10	2	24,735	0.01%
2019/06/13	22	35.53	22	35.70	35.95	0	24,689	0.00%
2019/06/12	2	35.55	3	35.50	35.55	-1	24,771	0.00%
2019/06/11	90	36.45	99	36.44	36.15	-9	24,897	-0.04%
2019/06/10	82	34.82	71	34.47	35.90	11	24,438	0.05%
2019/06/06	10	32.28	11	32.40	32.80	-1	24,129	0.00%
2019/06/05	18	32.78	18	33.17	32.30	0	24,125	0.00%
2019/06/04	4	32.69	3	32.97	32.45	1	24,182	0.00%
2019/06/03	1	32.75	6	32.73	32.70	-5	24,303	-0.02%
2019/05/31	18	33.40	16	33.09	33.60	2	24,420	0.01%
2019/05/30	19	32.69	22	32.65	32.55	-3	24,453	-0.01%
2019/05/29	13	31.47	12	31.84	32.30	1	24,765	0.00%
2019/05/28	53	33.17	61	33.23	32.60	-8	25,141	-0.03%
2019/05/27	25	32.06	26	31.92	32.50	-1	25,170	0.00%
2019/05/24	47	33.76	39	33.72	32.20	8	25,386	0.03%
2019/05/23	32	32.73	25	32.94	32.95	7	25,066	0.03%
2019/05/22	48	35.06	61	34.75	34.25	-13	24,779	-0.05%
2019/05/21	84	34.62	80	34.64	35.60	4	24,518	0.02%
2019/05/20	64	35.57	76	35.52	34.35	-12	24,024	-0.05%
2019/05/17	67	38.39	87	38.14	36.00	-20	23,691	-0.08%
2019/05/16	22	41.20	38	40.77	39.70	-16	23,149	-0.07%
2019/05/15	80	42.53	82	42.57	41.95	-2	22,880	-0.01%
2019/05/14	47	40.71	34	40.82	42.50	13	22,821	0.06%
2019/05/13	39	40.87	76	40.76	40.10	-37	22,711	-0.16%
2019/05/10	74	40.43	49	40.62	40.80	25	22,735	0.11%
2019/05/09	50	42.12	34	42.17	40.00	16	22,433	0.07%
2019/05/08	16	43.08	28	42.59	42.65	-12	21,888	-0.05%
2019/05/07	107	44.59	86	44.75	42.85	21	21,520	0.10%	大買/
2019/05/06	31	43.60	37	43.56	44.40	-6	20,771	-0.03%
2019/05/03	76	44.34	111	44.47	44.05	-35	20,311	-0.17%	大賣/
2019/05/02	61	42.53	41	42.24	42.85	20	19,694	0.10%
2019/04/30	211	41.24	254	41.33	42.80	-43	19,425	-0.22%	大買/大賣/
2019/04/29	13	39.44	8	39.18	40.00	5	18,879	0.03%
2019/04/26	1	39.80	0	0.00	39.80	1	18,621	0.01%
2019/04/25	74	40.10	35	40.46	41.20	39	18,384	0.21%
2019/04/24	29	41.21	22	41.12	40.70	7	18,213	0.04%
2019/04/23	28	40.25	14	40.09	40.30	14	17,968	0.08%
2019/04/22	11	42.10	10	42.37	41.75	1	17,814	0.01%
2019/04/19	132	43.27	132	43.63	42.00	0	17,647	0.00%	大買/大賣/
2019/04/18	14	42.89	27	42.71	42.80	-13	16,714	-0.08%
2019/04/17	47	43.57	43	43.36	43.25	4	16,338	0.02%
2019/04/16	12	41.21	11	41.39	41.50	1	15,775	0.01%
2019/04/15	28	41.49	28	41.65	42.90	0	15,316	0.00%
2019/04/12	32	39.27	27	39.33	39.15	5	14,558	0.03%
2019/04/11	7	37.16	9	37.19	37.00	-2	13,796	-0.01%
2019/04/10	8	35.71	9	35.94	35.80	-1	13,578	-0.01%
2019/04/09	9	37.52	2	38.80	36.00	7	13,459	0.05%
2019/04/08	9	36.54	11	37.16	36.70	-2	13,052	-0.02%
2019/04/03	3	36.00	4	35.85	35.70	-1	12,792	-0.01%
2019/04/02	34	36.17	32	36.58	35.50	2	12,819	0.02%
2019/04/01	2	34.50	2	34.95	34.95	0	12,422	0.00%
2019/03/29	4	34.43	0	0.00	34.20	4	12,350	0.03%
2019/03/28	1	34.00	1	34.30	34.55	0	12,263	0.00%
2019/03/27	16	34.98	14	34.88	34.65	2	12,117	0.02%
2019/03/26	2	34.90	0	0.00	34.40	2	12,030	0.02%
2019/03/25	9	35.24	13	35.35	35.20	-4	11,929	-0.03%
2019/03/22	76	35.98	65	35.46	35.20	11	11,773	0.09%
2019/03/21	17	34.76	36	34.96	36.45	-19	11,187	-0.17%
2019/03/20	1	33.05	4	33.20	33.15	-3	10,221	-0.03%
2019/03/19	3	33.18	0	0.00	32.60	3	10,131	0.03%
2019/03/18	0	0.00	5	32.90	32.80	-5	9,959	-0.05%
2019/03/15	2	32.15	0	0.00	32.00	2	9,958	0.02%
2019/03/14	9	33.77	9	33.74	33.35	0	9,769	0.00%
2019/03/13	0	0.00	3.2	32.85	32.90	-3.2	9,497	-0.03%
2019/03/12	11	32.45	6	32.54	32.35	5	9,430	0.05%
2019/03/11	1	31.80	0	0.00	32.75	1	9,247	0.01%
2019/03/08	6	32.31	8	32.49	32.40	-2	9,305	-0.02%
2019/03/06	2	32.80	6	32.89	32.55	-4	9,038	-0.04%
2019/03/05	22	33.00	11	32.69	32.50	11	8,940	0.12%
2019/03/04	13	34.52	14	34.60	34.60	-1	8,668	-0.01%
2019/02/27	34	33.58	24	33.43	33.65	10	8,208	0.12%
2019/02/26	48	32.82	43	32.95	32.65	5	7,623	0.07%
2019/02/25	13	31.37	13	32.02	32.60	0	7,160	0.00%
2019/02/22	7	29.58	10	29.67	29.65	-3	6,641	-0.05%
2019/02/20	2	30.10	1	29.85	29.85	1	6,526	0.02%
2019/02/19	1	30.05	6	29.93	30.10	-5	6,514	-0.08%
2019/02/18	2	29.70	2	30.40	30.35	0	6,402	0.00%
2019/02/14	0	0.00	2	28.70	28.70	-2	6,005	-0.03%
2019/02/13	7	28.96	4	28.85	29.10	3	5,835	0.05%
2019/02/12	4	27.43	5	27.66	27.70	-1	5,516	-0.02%
2019/02/11	0	0.00	2	26.43	26.95	-2	5,120	-0.04%
2019/01/30	1	25.60	1	25.35	25.05	0	4,825	0.00%
2019/01/28	1	24.90	0	0.00	24.80	1	4,675	0.02%
2019/01/24	0	25.40	0	0.00	25.40	0	4,551	0.00%
2019/01/22	2	25.83	1	25.20	25.20	1	4,570	0.02%
2019/01/18	1	25.40	0	0.00	25.45	1	4,385	0.02%
2019/01/16	0	0.00	2	25.65	25.55	-2	4,362	-0.05%
2019/01/15	1	25.70	7	25.69	25.70	-6	4,331	-0.14%
2019/01/14	4	26.49	3	26.37	26.20	1	4,274	0.02%
2019/01/11	1	25.95	2	26.13	26.40	-1	4,041	-0.02%
2019/01/10	0	0.00	10	25.70	25.75	-10	3,931	-0.25%
2019/01/09	1	25.55	2	25.45	25.60	-1	3,900	-0.03%
2019/01/08	14	25.60	2	25.70	25.75	12	3,825	0.31%
2019/01/07	0	0.00	10	25.10	25.10	-10	3,713	-0.27%
2019/01/03	1	24.90	12	25.22	24.95	-11	3,699	-0.30%
2019/01/02	1	25.50	4	25.38	25.65	-3	3,744	-0.08%
2018/12/28	0	0.00	1	24.90	25.25	-1	3,649	-0.03%
2018/12/27	2	25.25	1	25.45	24.75	1	3,635	0.03%
2018/12/25	10	25.77	2	26.05	25.50	8	3,481	0.23%
2018/12/24	13	26.24	3	26.12	26.30	10	3,306	0.30%
2018/12/20	0	0.00	2	23.63	23.45	-2	3,039	-0.07%
2018/12/19	2	24.68	0	0.00	24.25	2	3,053	0.07%
2018/12/17	1	25.05	1	24.95	24.75	0	2,934	0.00%
2018/12/12	5	24.35	2	24.30	24.25	3	2,699	0.11%
2018/12/11	10	24.15	0	0.00	24.10	10	2,677	0.37%
2018/12/07	4	24.13	2	24.10	24.40	2	2,518	0.08%
2018/11/30	0	0.00	1	22.80	23.25	-1	2,190	-0.05%
2018/11/28	0	0.00	1	22.55	22.50	-1	2,059	-0.05%
2018/11/26	0	22.10	0	0.00	21.50	0	2,336	0.00%
2018/11/20	10	22.00	0	0.00	22.00	10	2,474	0.40%
2018/11/19	0	0.00	1	22.00	22.80	-1	2,428	-0.04%
2018/11/05	1	21.15	0	0.00	21.20	1	2,519	0.04%
2018/10/31	0	0.00	1	21.00	21.20	-1	2,543	-0.04%
2018/10/30	1	20.80	0	0.00	20.60	1	2,544	0.04%
2018/10/25	0	0.00	3	20.20	20.00	-3	2,613	-0.11%
2018/10/03	0	0.00	6	27.55	27.55	-6	2,591	-0.23%
2018/10/02	3	28.40	0	0.00	27.95	3	2,632	0.11%
2018/10/01	3	28.00	2	28.05	28.05	1	2,591	0.04%
2018/09/07	0	0.00	10	27.90	27.70	-10	2,691	-0.37%
2018/08/31	0	0.00	2	28.88	29.25	-2	2,797	-0.07%
2018/08/29	7	28.56	2	28.45	28.40	5	2,701	0.19%
2018/08/20	1	26.70	0	0.00	26.90	1	3,207	0.03%
2018/08/14	1	27.30	0	0.00	27.55	1	3,246	0.03%
2018/08/02	1	28.70	0	0.00	28.55	1	3,210	0.03%
2018/07/27	1	29.10	0	0.00	29.00	1	3,150	0.03%
2018/07/20	0	0.00	1	27.65	27.60	-1	3,053	-0.03%
2018/07/17	1	27.50	0	0.00	27.90	1	3,004	0.03%
2018/07/04	0	0.00	0	27.80	27.60	0	2,968	0.00%
2018/07/02	0	0.00	8	28.85	28.40	-8	2,960	-0.27%
2018/06/29	1	28.70	0	0.00	28.65	1	2,968	0.03%
2018/06/27	0	0.00	20	28.75	28.65	-20	3,023	-0.66%
2018/06/21	0	0.00	23	29.65	30.35	-23	2,983	-0.77%
2018/06/14	0	0.00	3	30.70	30.60	-3	2,873	-0.10%
2018/06/12	18	31.51	0	0.00	31.35	18	2,876	0.63%
2018/06/11	0	0.00	16	31.12	31.20	-16	2,812	-0.57%
2018/06/08	3	32.00	1	31.90	31.65	2	2,811	0.07%
2018/06/07	5	31.24	0	0.00	31.35	5	2,678	0.19%
2018/06/06	15	31.33	0	0.00	31.40	15	2,640	0.57%
2018/06/05	5	30.90	0	0.00	31.20	5	2,628	0.19%
2018/06/04	8	32.40	9	31.71	31.65	-1	2,549	-0.04%
2018/05/31	5	28.90	0	0.00	28.85	5	2,139	0.23%
2018/05/23	4	28.98	4	28.75	28.85	0	2,352	0.00%
2018/05/21	10	29.08	0	0.00	29.15	10	2,324	0.43%
2018/05/18	10	28.25	0	0.00	28.30	10	2,300	0.43%
2018/05/16	0	0.00	1	27.80	27.90	-1	2,346	-0.04%
2018/05/09	0	0.00	5	28.00	28.10	-5	2,442	-0.20%
2018/05/08	8	28.50	0	0.00	28.20	8	2,506	0.32%
2018/05/07	0	0.00	30	28.00	28.00	-30	2,537	-1.18%
2018/04/26	0	0.00	10	26.10	26.10	-10	2,923	-0.34%
2018/04/24	15	26.75	1	26.40	26.25	14	2,944	0.48%
2018/04/23	6	27.50	0	0.00	27.30	6	2,950	0.20%
2018/04/20	20	27.99	0	0.00	27.90	20	2,972	0.67%
2018/04/18	0	0.00	1	27.40	27.35	-1	3,051	-0.03%
2018/04/11	0	0.00	8	28.85	28.80	-8	3,421	-0.23%
2018/04/10	5	28.90	0	0.00	28.90	5	3,501	0.14%
2018/04/02	0	0.00	2	29.55	29.30	-2	4,074	-0.05%
2018/03/30	5	30.31	0	0.00	29.90	5	4,279	0.12%
2018/03/23	0	0.00	5	29.00	29.00	-5	4,671	-0.11%
2018/03/22	1	31.05	0	0.00	30.30	1	4,828	0.02%
2018/03/21	5	30.83	1	30.50	30.50	4	4,818	0.08%
2018/03/20	1	30.25	0	0.00	30.20	1	4,910	0.02%
2018/03/14	0	0.00	1	30.65	30.70	-1	5,500	-0.02%
2018/03/13	1	30.20	0	0.00	30.20	1	5,568	0.02%
2018/03/12	0	0.00	1	29.80	29.80	-1	5,707	-0.02%
2018/03/08	2	29.68	1	29.70	29.70	1	6,287	0.02%
2018/03/06	1	29.90	0	0.00	29.90	1	7,139	0.01%
2018/02/27	4	30.30	4	29.55	29.55	0	9,780	0.00%
2018/02/23	13	30.10	13	29.78	29.70	0	11,142	0.00%
2018/01/30	1	30.20	0	0.00	30.20	1	11,213	0.01%
2018/01/26	0	0.00	10	32.02	31.60	-10	11,299	-0.09%
2018/01/18	1	30.30	0	0.00	30.30	1	11,552	0.01%
2018/01/12	0	0.00	1	30.40	30.65	-1	11,600	-0.01%
2018/01/10	1	30.20	0	0.00	30.20	1	11,766	0.01%
2018/01/08	6	31.38	0	0.00	31.00	6	11,802	0.05%
2018/01/04	1	32.20	4	32.20	32.20	-3	11,692	-0.03%
2018/01/03	6	32.83	0	0.00	32.55	6	11,661	0.05%