奇鋐 (3017)-華南永昌-虎尾券商分點個股進出

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－華南永昌-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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	8	655.63	7	663.43	662.00	1	17,273	0.01%
2024/05/02	17	648.35	11	650.64	656.00	6	17,248	0.03%
2024/04/30	5	651.60	20	652.15	654.00	-15	17,183	-0.09%
2024/04/29	22	637.81	11	631.64	626.00	11	17,187	0.06%
2024/04/26	22	649.36	27	655.81	642.00	-5	17,374	-0.03%
2024/04/25	22	638.59	17	637.12	620.00	5	17,079	0.03%
2024/04/24	6	622.67	10	623.83	634.00	-4	16,953	-0.02%
2024/04/23	14	582.93	12	582.17	577.00	2	17,056	0.01%
2024/04/22	11	591.08	4	573.00	567.00	7	16,992	0.04%
2024/04/19	17	645.64	8	632.63	630.00	9	16,950	0.05%
2024/04/18	16.1	657.49	29	672.48	680.00	-12.9	16,936	-0.08%
2024/04/17	17	626.60	18	631.77	638.00	-1	16,835	-0.01%
2024/04/16	15	606.80	9	608.22	606.00	6	16,828	0.04%
2024/04/15	16	624.38	13.1	629.62	616.00	2.9	16,832	0.02%
2024/04/12	4	613.50	16.1	617.38	628.00	-12.1	16,897	-0.07%
2024/04/11	8	565.38	20	576.25	584.00	-12	16,653	-0.07%
2024/04/10	18	572.11	9.1	570.82	555.00	9	16,608	0.05%
2024/04/09	17	575.36	17	576.72	577.00	0	16,586	0.00%
2024/04/08	18.1	573.80	21	572.52	570.00	-3	16,528	-0.02%
2024/04/03	17	546.94	19	546.27	546.00	-2	16,589	-0.01%
2024/04/02	15	545.93	9.1	535.48	533.00	6	16,497	0.04%
2024/04/01	16	557.19	9	556.44	554.00	7	16,476	0.04%
2024/03/29	26	549.08	29	551.28	546.00	-3	16,382	-0.02%
2024/03/28	13	531.46	13	535.31	542.00	0	16,272	0.00%
2024/03/27	7	538.72	11	540.45	534.00	-4	16,176	-0.02%
2024/03/26	18.1	559.19	11.1	540.18	541.00	7	16,093	0.04%
2024/03/25	9.1	587.99	7	590.86	583.00	2.1	15,929	0.01%
2024/03/22	10	590.00	9.1	590.11	589.00	0.9	15,868	0.01%
2024/03/21	6	582.17	12	584.51	585.00	-6	15,767	-0.04%
2024/03/20	9.1	573.31	7	579.15	567.00	2.1	15,677	0.01%
2024/03/19	17	598.99	6	591.16	569.00	11	15,465	0.07%
2024/03/18	12.1	620.41	9	619.44	623.00	3.1	15,226	0.02%
2024/03/15	4	567.50	13.1	578.92	599.00	-9.1	15,013	-0.06%
2024/03/14	19.1	566.57	24	566.54	556.00	-4.9	14,674	-0.03%
2024/03/13	27.1	651.30	21.1	629.24	617.00	6	14,414	0.04%
2024/03/12	22.1	621.33	22.1	624.63	643.00	0.1	13,964	0.00%
2024/03/11	12	590.83	13	595.31	585.00	-1	13,651	-0.01%
2024/03/08	17	588.12	16	593.57	574.00	1	13,426	0.01%
2024/03/07	16	620.93	14	623.57	599.00	2	13,269	0.02%
2024/03/06	14.1	604.77	14	616.57	630.00	0	12,946	0.00%
2024/03/05	11	564.00	13.5	566.99	585.00	-2.5	12,713	-0.02%
2024/03/04	9	557.11	13	557.77	554.00	-4	12,560	-0.03%
2024/03/01	5	539.60	6	541.33	539.00	-1	12,472	-0.01%
2024/02/29	11	517.27	15	525.13	532.00	-4	12,399	-0.03%
2024/02/27	12	507.79	15	508.77	508.00	-3	12,167	-0.02%
2024/02/26	3	492.67	4	495.13	500.00	-1	12,143	-0.01%
2024/02/23	8	508.25	4.1	498.59	498.50	4	12,107	0.03%
2024/02/22	3	520.66	12	525.33	520.00	-9	12,045	-0.07%
2024/02/21	7	483.07	6	490.26	495.00	1	12,019	0.01%
2024/02/20	6	482.27	5	481.30	483.00	1	11,975	0.01%
2024/02/19	5	503.79	4	499.88	486.00	1	11,954	0.01%
2024/02/16	7	525.56	2.1	534.98	510.00	4.9	12,023	0.04%
2024/02/15	4	525.00	12.1	531.19	534.00	-8.1	12,017	-0.07%
2024/02/05	6.1	484.38	5	488.57	485.50	1.1	11,947	0.01%
2024/02/02	4.1	476.75	4	477.25	478.00	0	11,799	0.00%
2024/02/01	10	442.85	17	452.68	457.50	-7	11,601	-0.06%
2024/01/31	5	424.51	4	424.00	425.50	1	11,272	0.01%
2024/01/30	3	406.98	11	423.14	429.50	-8	11,110	-0.07%
2024/01/29	13	387.81	6	390.33	390.50	7	10,854	0.06%
2024/01/26	5	385.00	5.1	383.70	386.00	-0.1	10,868	0.00%
2024/01/25	15	389.83	15	391.77	389.50	0	10,898	0.00%
2024/01/24	7	385.64	7	387.43	387.50	0	10,774	0.00%
2024/01/23	6	382.83	9	383.50	386.50	-3	10,805	-0.03%
2024/01/22	6.1	370.07	17.2	372.15	380.50	-11.1	10,603	-0.10%
2024/01/19	7	342.50	9	344.06	346.00	-2	10,366	-0.02%
2024/01/18	11	341.82	7.1	343.00	334.50	3.9	10,347	0.04%
2024/01/17	12.1	348.25	11	349.32	343.50	1.1	10,285	0.01%
2024/01/16	5	335.20	8	341.38	343.00	-3	10,244	-0.03%
2024/01/15	13	340.31	4.1	335.62	334.00	8.9	10,224	0.09%
2024/01/12	8	347.37	13.1	351.85	350.00	-5.1	10,164	-0.05%
2024/01/11	4	335.13	9.7	338.79	346.50	-5.7	9,909	-0.06%
2024/01/10	8	320.19	22	325.00	329.00	-14	9,844	-0.14%
2024/01/09	7.5	312.17	14	313.21	315.00	-6.5	9,708	-0.07%
2024/01/08	21.2	312.41	1	301.50	301.50	20.2	9,633	0.21%
2024/01/05	3	319.50	4	322.63	323.50	-1	9,475	-0.01%
2024/01/04	11	323.59	5	320.50	319.00	6	9,564	0.06%
2024/01/03	5	326.50	7	331.64	329.00	-2	9,628	-0.02%
2024/01/02	7	334.43	4	329.50	329.50	3	9,615	0.03%
2023/12/29	4.1	331.20	16.2	332.21	336.50	-12.1	9,631	-0.13%
2023/12/28	8	324.81	6	320.00	318.00	2	9,477	0.02%
2023/12/27	13	314.85	26.1	318.86	324.50	-13.1	9,478	-0.14%
2023/12/26	3	307.00	3	311.00	311.00	0	9,542	0.00%
2023/12/25	9	309.44	14	309.71	309.50	-5	9,822	-0.05%
2023/12/22	4	303.63	10	306.80	307.00	-6	9,954	-0.06%
2023/12/21	1	295.00	2	300.50	301.50	-1	10,189	-0.01%
2023/12/20	8	300.94	5	304.50	299.50	3	10,278	0.03%
2023/12/19	7.1	299.61	3	302.48	302.50	4.1	10,483	0.04%
2023/12/18	6	297.33	4	301.25	299.50	2	10,603	0.02%
2023/12/15	9	302.82	10.2	299.36	298.00	-1.2	10,803	-0.01%
2023/12/14	4	306.75	13	307.54	306.00	-9	10,986	-0.08%
2023/12/13	4	304.25	2	300.50	300.50	2	11,067	0.02%
2023/12/12	9	309.55	17.2	308.99	306.50	-8.2	11,063	-0.07%
2023/12/11	16	310.91	6	309.08	308.00	10	11,153	0.09%
2023/12/08	11.1	306.49	7	305.78	304.50	4	11,191	0.04%
2023/12/07	6	295.75	9	301.94	301.50	-3	11,204	-0.03%
2023/12/06	2.1	296.64	4.1	299.09	296.50	-1.9	11,269	-0.02%
2023/12/05	7.1	284.49	2	285.00	286.00	5.1	11,267	0.05%
2023/12/04	13.2	292.61	11.1	289.77	290.50	2.1	11,225	0.02%
2023/12/01	10	304.30	4	302.75	302.50	6	11,216	0.05%
2023/11/30	2	304.01	1	307.94	308.00	1	11,223	0.01%
2023/11/29	5	302.31	8	305.19	301.00	-3	11,179	-0.03%
2023/11/28	4	299.14	3	300.83	300.50	1	11,199	0.01%
2023/11/27	15.1	304.03	6	300.00	298.00	9	11,295	0.08%
2023/11/24	0.1	323.65	0	0.00	322.50	0.1	11,225	0.00%
2023/11/22	3	327.50	1	327.00	327.00	2	11,240	0.02%
2023/11/21	2	331.25	5	332.30	327.00	-3	11,394	-0.03%
2023/11/20	4.1	319.39	5	323.93	329.50	-0.9	11,601	-0.01%
2023/11/17	2	318.25	2	317.25	318.00	0	11,533	0.00%
2023/11/16	2	311.75	5	313.10	316.00	-3	11,591	-0.03%
2023/11/15	6.1	321.86	5.1	335.43	313.50	1	11,587	0.01%
2023/11/14	26.1	324.41	26	325.33	325.00	0	11,556	0.00%
2023/11/13	13	316.96	14	315.47	318.50	-1	11,586	-0.01%
2023/11/10	4	315.75	9	317.67	314.50	-5	11,647	-0.04%
2023/11/09	2	315.50	5	318.00	316.50	-3	11,745	-0.03%
2023/11/08	4	319.25	5	318.40	313.00	-1	11,836	-0.01%
2023/11/07	6	311.75	5	311.00	311.00	1	11,949	0.01%
2023/11/06	1	310.00	1.1	308.95	315.00	-0.1	12,182	0.00%
2023/11/03	4	299.38	4	300.50	297.00	0	12,505	0.00%
2023/11/02	1	295.50	7	298.50	299.50	-6	12,747	-0.05%
2023/11/01	7	284.71	6	285.83	285.50	1	13,055	0.01%
2023/10/31	6.1	292.23	2	286.75	283.50	4.1	13,293	0.03%
2023/10/30	5	301.80	4	299.64	298.50	1	13,521	0.01%
2023/10/27	11	303.95	9.1	298.96	296.50	2	13,680	0.01%
2023/10/26	10.1	305.72	4.1	306.12	301.50	6	13,925	0.04%
2023/10/25	11	315.82	4	313.00	313.00	7	14,064	0.05%
2023/10/24	13.1	302.32	17	306.06	318.00	-4	14,224	-0.03%
2023/10/23	8	304.94	6	300.50	297.00	2	14,195	0.01%
2023/10/20	7.1	296.20	15	299.49	308.50	-7.9	14,432	-0.05%
2023/10/19	13	295.92	9	295.89	299.00	4	14,621	0.03%
2023/10/18	7.2	303.42	2	294.00	294.00	5.2	14,918	0.04%
2023/10/17	5.1	326.10	3	323.67	319.50	2.1	15,011	0.01%
2023/10/16	13	330.19	9	325.50	325.50	4	15,049	0.03%
2023/10/13	8	339.25	8.1	338.09	337.00	-0.1	15,194	0.00%
2023/10/12	8.1	343.96	4	345.63	342.00	4.1	15,286	0.03%
2023/10/11	11	347.95	9	343.11	336.50	2	15,413	0.01%
2023/10/06	3	348.00	8	349.56	348.50	-5	15,690	-0.03%
2023/10/05	22	348.73	10	346.90	344.00	12	15,923	0.08%
2023/10/04	7.1	335.91	6	339.83	345.00	1.1	15,976	0.01%
2023/10/03	9	343.22	7.1	343.49	340.00	2	15,965	0.01%
2023/10/02	16	346.56	11.1	346.46	342.50	5	16,091	0.03%
2023/09/28	5.1	332.66	9	334.40	341.00	-3.9	16,017	-0.02%
2023/09/27	10.1	314.54	8.1	317.12	321.00	2	15,898	0.01%
2023/09/26	5.1	313.77	16.1	313.44	313.50	-11	15,995	-0.07%
2023/09/25	14	300.57	11	299.14	297.00	3	16,091	0.02%
2023/09/22	11	288.55	12	289.63	297.50	-1	16,369	-0.01%
2023/09/21	5	276.10	3	280.00	280.00	2	16,169	0.01%
2023/09/20	8	280.31	6	286.67	281.00	2	16,119	0.01%
2023/09/19	8.1	286.09	25	281.22	278.00	-16.9	16,033	-0.11%
2023/09/18	5.1	303.20	8	297.81	293.50	-2.9	15,942	-0.02%
2023/09/15	6	316.09	7	318.79	320.00	-1	15,953	-0.01%
2023/09/14	7	314.86	4	319.00	318.00	3	16,122	0.02%
2023/09/13	11	301.59	10	298.40	304.00	1	16,333	0.01%
2023/09/12	4	307.87	3	308.00	306.00	1	16,622	0.01%
2023/09/11	11.1	332.19	21	311.05	311.50	-9.9	16,910	-0.06%
2023/09/08	9	341.94	8	339.75	337.00	1	16,934	0.01%
2023/09/07	8	338.00	7	341.07	342.00	1	17,183	0.01%
2023/09/06	4	342.13	9	341.56	343.50	-5	17,207	-0.03%
2023/09/05	12	329.29	7	330.14	330.50	5	17,309	0.03%
2023/09/01	6	333.58	9	329.06	329.00	-3	17,523	-0.02%
2023/08/31	9	326.72	9	332.44	334.50	0	17,651	0.00%
2023/08/30	7	342.43	5	342.20	335.50	2	17,734	0.01%
2023/08/29	13.1	341.60	5	338.70	335.00	8.1	17,933	0.05%
2023/08/28	8.1	348.63	7.1	341.08	338.50	1	18,015	0.01%
2023/08/25	17.5	360.67	5	354.50	354.00	12.5	18,063	0.07%
2023/08/24	12	376.13	16.1	382.93	387.00	-4.1	17,950	-0.02%
2023/08/23	2	355.05	11	357.73	356.00	-9	17,909	-0.05%
2023/08/22	12.1	360.46	6.1	357.45	350.50	6	18,218	0.03%
2023/08/21	6	354.33	12	355.58	353.50	-6	18,518	-0.03%
2023/08/18	13.4	353.28	9.1	361.97	352.00	4.4	18,472	0.02%
2023/08/17	20.1	354.25	18.4	357.82	363.00	1.7	18,342	0.01%
2023/08/16	18.1	342.36	9	346.17	350.00	9.1	18,270	0.05%
2023/08/15	6	339.92	11	340.18	343.50	-5	18,323	-0.03%
2023/08/14	12.1	317.82	9	318.95	319.00	3	18,425	0.02%
2023/08/11	12.1	317.33	18	318.00	321.00	-6	18,409	-0.03%
2023/08/10	17	329.01	19.6	317.52	314.50	-2.5	18,368	-0.01%
2023/08/09	13	362.00	7	357.07	349.00	6	18,241	0.03%
2023/08/08	13	351.88	13	356.54	358.00	0	17,976	0.00%
2023/08/07	9.6	349.34	9	351.11	349.50	0.6	17,883	0.00%
2023/08/04	7	326.86	5.1	332.13	338.00	1.9	17,657	0.01%
2023/08/02	10.1	322.38	12.1	323.29	315.50	-2	17,537	-0.01%
2023/08/01	11.1	323.32	14	324.89	328.00	-3	17,424	-0.02%
2023/07/31	13.1	333.27	10.3	338.42	322.00	2.8	17,773	0.02%
2023/07/28	11	337.75	13	343.50	352.00	-2	17,986	-0.01%
2023/07/27	9	352.29	2	347.59	340.00	7	17,903	0.04%
2023/07/26	7	344.50	6	345.75	343.50	1	17,910	0.01%
2023/07/25	8	353.69	10.1	351.34	340.50	-2	17,963	-0.01%
2023/07/24	12	347.46	10.1	347.00	344.00	1.9	17,926	0.01%
2023/07/21	7.3	317.45	14.1	331.88	339.00	-6.8	17,679	-0.04%
2023/07/20	3.1	303.93	20.3	297.92	308.50	-17.2	17,321	-0.10%
2023/07/19	15.1	291.89	13	293.19	291.50	2.1	17,096	0.01%
2023/07/18	13.1	291.15	12.1	292.12	293.00	1.1	17,121	0.01%
2023/07/17	10.1	284.41	18.1	285.30	285.00	-8.1	17,009	-0.05%
2023/07/14	14	292.57	10.1	295.10	293.50	4	16,859	0.02%
2023/07/13	22.2	301.63	22.3	302.21	288.00	-0.2	16,774	0.00%
2023/07/12	11.2	290.65	15	292.57	287.50	-3.9	16,420	-0.02%
2023/07/11	12.1	282.34	14.1	282.12	283.50	-2	16,252	-0.01%
2023/07/10	9	272.67	8	275.25	273.00	1	16,127	0.01%
2023/07/07	14.1	275.63	10.1	269.99	270.00	4	16,187	0.02%
2023/07/06	7	275.43	7.2	273.52	273.50	-0.1	16,032	0.00%
2023/07/05	14.1	282.84	5.1	280.46	280.50	9.1	15,958	0.06%
2023/07/04	10.1	292.58	6	292.00	292.00	4.1	15,805	0.03%
2023/07/03	7.1	287.68	7	290.43	293.00	0.1	15,627	0.00%
2023/06/30	12.1	263.17	17	262.53	271.00	-5	15,257	-0.03%
2023/06/29	8	245.94	12.1	245.52	246.50	-4.1	14,969	-0.03%
2023/06/28	12.1	242.00	7	241.79	241.50	5.1	15,263	0.03%
2023/06/27	18	242.97	9.1	236.30	235.00	9	15,506	0.06%
2023/06/26	9.1	243.97	7.1	247.83	250.00	2	15,806	0.01%
2023/06/21	10	251.20	5	251.70	249.50	5	15,760	0.03%
2023/06/20	11	251.82	9.1	252.99	252.00	1.9	16,021	0.01%
2023/06/19	12.1	248.62	6	253.17	254.50	6.1	16,419	0.04%
2023/06/16	25	238.30	13	244.08	247.00	12	16,302	0.07%
2023/06/15	11	226.77	15	233.00	237.00	-4	16,089	-0.02%
2023/06/14	27	221.76	10	222.00	224.00	17	15,750	0.11%
2023/06/13	9.1	216.62	12.1	217.55	219.50	-3.1	15,654	-0.02%
2023/06/12	3.1	206.32	2	205.50	205.50	1.1	15,370	0.01%
2023/06/09	1	203.50	9.1	206.92	209.50	-8.1	15,293	-0.05%
2023/06/08	10.1	202.18	10	200.40	200.50	0.1	15,073	0.00%
2023/06/07	4	204.13	10	207.65	208.00	-6	14,973	-0.04%
2023/06/06	10	201.65	6	204.25	203.50	4	14,812	0.03%
2023/06/05	10	197.55	8	197.63	200.00	2	14,614	0.01%
2023/06/02	13	205.42	5	205.10	202.00	8	14,364	0.06%
2023/06/01	5	202.70	8.1	203.82	207.00	-3.1	14,049	-0.02%
2023/05/31	11	198.51	3	200.16	197.50	8	13,851	0.06%
2023/05/30	6	202.25	3	201.50	201.50	3	13,707	0.02%
2023/05/29	7.1	207.91	7	206.21	206.00	0.1	13,717	0.00%
2023/05/26	10.1	203.43	12.2	203.24	208.00	-2.1	13,795	-0.02%
2023/05/25	8.1	196.44	9	196.72	197.50	-0.9	13,401	-0.01%
2023/05/24	1	182.50	6.1	184.83	187.00	-5.1	12,993	-0.04%
2023/05/23	6.1	182.91	5	183.10	182.50	1.1	12,930	0.01%
2023/05/22	6	182.17	2	182.50	182.50	4	12,861	0.03%
2023/05/19	9	183.28	9	184.83	184.00	0	12,758	0.00%
2023/05/18	6	181.67	8	184.38	186.00	-2	12,576	-0.02%
2023/05/17	5	177.80	3	178.33	178.00	2	12,319	0.02%
2023/05/16	2	173.25	6	176.16	175.50	-4	12,170	-0.03%
2023/05/15	7	170.07	3	171.33	171.00	4	11,977	0.03%
2023/05/12	7	172.50	6	175.58	177.50	1	11,896	0.01%
2023/05/11	5	179.40	8	174.81	174.50	-3	11,760	-0.03%
2023/05/10	7	179.00	3	179.83	178.50	4	11,609	0.03%
2023/05/09	7	182.57	7	182.29	183.00	0	11,432	0.00%
2023/05/08	5	181.00	4.1	183.70	181.50	0.9	11,312	0.01%
2023/05/05	10	179.75	11.1	180.95	181.00	-1	11,073	-0.01%
2023/05/04	5	171.30	7	172.78	175.50	-2	10,617	-0.02%
2023/05/03	2	164.50	2	166.50	163.00	0	10,134	0.00%
2023/05/02	3	158.50	9	162.00	166.00	-6	10,026	-0.06%
2023/04/28	4	152.88	4	153.75	157.50	0	9,717	0.00%
2023/04/27	1	154.00	6	150.33	153.50	-5	9,459	-0.05%
2023/04/26	1	142.00	5	145.00	146.00	-4	9,136	-0.04%
2023/04/25	8	141.81	7	139.14	141.50	1	9,007	0.01%
2023/04/24	7	145.93	3	144.83	144.00	4	8,916	0.04%
2023/04/21	4	143.13	1	146.50	143.00	3	8,814	0.03%
2023/04/20	6	147.00	5.9	147.49	147.50	0.1	8,651	0.00%
2023/04/19	4	151.88	2	151.00	151.00	2	8,530	0.02%
2023/04/18	11	154.05	1	152.50	152.50	10	8,516	0.12%
2023/04/17	0	0.00	1	159.00	156.00	-1	8,347	-0.01%
2023/04/14	5	153.10	8	153.81	153.00	-3	8,208	-0.04%
2023/04/13	8	150.50	5	148.70	149.50	3	8,043	0.04%
2023/04/12	1	153.50	2	154.50	154.50	-1	7,957	-0.01%
2023/04/11	3	147.50	7	148.86	149.50	-4	7,732	-0.05%
2023/04/10	16	147.16	4	147.38	148.50	12	7,604	0.16%
2023/04/07	1	143.00	1.1	144.55	144.50	-0.1	7,470	0.00%
2023/04/06	30	140.97	33	142.62	142.00	-3	7,388	-0.04%
2023/03/31	4	141.38	0	0.00	141.00	4	7,282	0.05%
2023/03/30	8.1	142.69	9	142.06	142.00	-0.9	7,269	-0.01%
2023/03/29	17	142.56	19.2	143.38	142.50	-2.2	7,205	-0.03%
2023/03/28	15	142.87	11	142.59	142.00	4	6,912	0.06%
2023/03/27	10.2	144.67	10.2	148.52	148.50	-0.1	6,662	0.00%
2023/03/24	2	139.00	5.1	142.18	142.50	-3.1	6,298	-0.05%
2023/03/23	5.2	138.42	4	138.88	138.50	1.2	6,175	0.02%
2023/03/22	2	130.50	5	132.20	136.50	-3	5,757	-0.05%
2023/03/21	10	121.00	12	122.88	126.50	-2	5,149	-0.04%
2023/03/20	1	120.00	13	121.27	119.00	-12	4,971	-0.24%
2023/03/16	1	115.00	7	116.93	115.00	-6	4,838	-0.12%
2023/03/15	1	114.50	11	115.73	114.50	-10	5,047	-0.20%
2023/03/14	3	110.33	0	0.00	109.50	3	5,272	0.06%
2023/03/13	4	111.50	0	0.00	112.50	4	5,747	0.07%
2023/03/10	7	114.57	5	113.50	113.50	2	5,772	0.03%
2023/03/09	3	117.50	0	0.00	117.50	3	5,772	0.05%
2023/03/08	3.1	117.99	0	0.00	119.00	3.1	5,795	0.05%
2023/03/07	4	118.00	0	0.00	118.00	4	5,778	0.07%
2023/03/01	8	116.38	6	118.83	119.00	2	6,022	0.03%
2023/02/24	1	121.50	7	121.50	120.50	-6	6,042	-0.10%
2023/02/23	0	0.00	2	116.25	116.50	-2	5,673	-0.04%
2023/02/22	6	112.17	2	113.75	115.00	4	5,678	0.07%
2023/02/21	2	114.50	1	116.00	115.00	1	5,652	0.02%
2023/02/20	1	114.50	1	115.00	114.50	0	5,686	0.00%
2023/02/16	1	117.00	1	118.00	117.50	0	5,924	0.00%
2023/02/14	8	116.56	0	0.00	115.50	8	5,955	0.13%
2023/02/13	0	0.00	6	116.08	117.50	-6	5,961	-0.10%
2023/02/10	0	0.00	9	117.39	115.50	-9	5,934	-0.15%
2023/02/09	1	115.50	6	116.92	116.00	-5	5,894	-0.08%
2023/02/08	13	113.15	20	115.00	115.00	-7	5,839	-0.12%
2023/02/07	1	109.50	2	110.51	110.50	-1	5,763	-0.02%
2023/02/06	7	108.50	5	110.50	111.50	2	5,778	0.04%
2023/02/03	5	113.00	17	112.12	112.00	-12	5,698	-0.21%
2023/02/02	0	0.00	13	109.42	112.00	-13	5,683	-0.23%
2023/02/01	38	105.64	13	106.77	107.50	25	5,661	0.44%
2023/01/31	18	106.83	1	109.00	106.00	17	5,633	0.30%
2023/01/30	10	109.00	1	109.50	109.50	9	5,610	0.16%
2023/01/17	4	108.13	0	0.00	108.50	4	5,685	0.07%
2023/01/16	1	107.00	0	0.00	107.50	1	5,740	0.02%
2023/01/11	0	0.00	4	110.00	110.50	-4	5,982	-0.07%
2023/01/10	4	108.75	1	110.50	109.50	3	6,087	0.05%
2023/01/09	2	109.50	2	110.50	110.50	0	6,199	0.00%
2023/01/06	2	106.50	0	0.00	107.50	2	6,241	0.03%
2023/01/05	1	110.50	10	110.00	108.50	-9	6,307	-0.14%
2023/01/04	1	112.50	1	112.00	112.00	0	6,428	0.00%
2023/01/03	2	112.00	1	112.00	112.50	1	6,547	0.02%
2022/12/29	0	0.00	1	110.00	110.00	-1	6,950	-0.01%
2022/12/28	1	109.00	1	108.50	108.50	0	7,231	0.00%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/26	2	109.75	2	110.75	111.50	0	7,356	0.00%
2022/12/23	3	111.33	1	111.00	111.00	2	7,421	0.03%
2022/12/22	13	110.92	2	113.00	113.00	11	7,479	0.15%
2022/12/21	3	109.50	3	108.83	109.00	0	7,492	0.00%
2022/12/20	5	111.00	4	113.25	111.50	1	7,465	0.01%
2022/12/19	6	111.67	2	111.75	112.00	4	7,423	0.05%
2022/12/16	2	114.75	2	115.25	115.00	0	7,354	0.00%
2022/12/15	0	0.00	3	117.17	116.50	-3	7,274	-0.04%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/13	0	0.00	5	114.50	114.00	-5	7,378	-0.07%
2022/12/12	3	114.17	0	0.00	114.50	3	7,364	0.04%
2022/12/09	0	0.00	2	115.25	115.50	-2	7,331	-0.03%
2022/12/08	3	111.83	3	113.33	113.50	0	7,301	0.00%
2022/12/07	12	115.46	2	116.00	112.50	10	7,291	0.14%
2022/12/06	0	0.00	1	124.00	124.00	-1	7,067	-0.01%
2022/12/05	0	0.00	11	121.00	127.00	-11	6,830	-0.16%
2022/12/02	1	116.00	4	116.50	115.50	-3	6,412	-0.05%
2022/12/01	4	115.13	7	114.64	114.50	-3	6,418	-0.05%
2022/11/30	3	112.50	1	113.00	113.00	2	6,380	0.03%
2022/11/29	0	0.00	3	112.00	112.00	-3	6,350	-0.05%
2022/11/28	1	112.00	2	111.50	111.50	-1	6,341	-0.02%
2022/11/24	4	110.25	8	111.44	111.00	-4	6,331	-0.06%
2022/11/23	5	109.20	15	109.37	110.00	-10	6,288	-0.16%
2022/11/22	3	107.50	17	106.79	106.00	-14	6,203	-0.23%
2022/11/21	0	0.00	6	103.75	104.00	-6	6,102	-0.10%
2022/11/18	6	103.58	5	104.10	102.00	1	6,164	0.02%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/16	3	102.00	6	102.50	102.00	-3	6,146	-0.05%
2022/11/15	15	101.47	19	101.63	102.00	-4	6,109	-0.07%
2022/11/14	30	104.98	9	106.50	104.50	21	6,180	0.34%
2022/11/11	12	110.42	8	110.75	110.00	4	6,032	0.07%
2022/11/10	5	106.30	1	106.00	106.00	4	5,932	0.07%
2022/11/09	2	108.00	7	109.29	108.00	-5	6,009	-0.08%
2022/11/08	4	107.00	1	106.00	106.00	3	6,054	0.05%
2022/11/07	2	106.25	5	108.00	107.50	-3	6,090	-0.05%
2022/11/04	3	105.67	0	0.00	106.00	3	6,176	0.05%
2022/11/03	2	102.50	7	105.57	106.50	-5	6,505	-0.08%
2022/11/02	2	104.50	4	103.50	104.00	-2	6,677	-0.03%
2022/11/01	4	101.63	4	103.38	102.50	0	6,835	0.00%
2022/10/31	4	102.38	3	103.50	102.00	1	7,005	0.01%
2022/10/28	1	101.00	5	102.00	101.00	-4	7,098	-0.06%
2022/10/27	0	0.00	46	96.83	99.90	-46	7,025	-0.65%
2022/10/26	3	93.37	6	94.67	93.60	-3	6,961	-0.04%
2022/10/25	13	94.78	5	94.78	94.50	8	7,021	0.11%
2022/10/24	10	97.01	7	98.50	96.30	3	7,034	0.04%
2022/10/21	6	95.73	3	97.23	95.40	3	7,232	0.04%
2022/10/20	7	98.64	3	99.30	98.80	4	7,298	0.05%
2022/10/19	4	101.00	12	101.33	100.50	-8	7,443	-0.11%
2022/10/18	15	102.27	4	102.50	101.50	11	7,728	0.14%
2022/10/17	10	99.99	19	99.94	101.50	-9	7,676	-0.12%
2022/10/14	5	106.50	10	107.05	105.00	-5	7,668	-0.07%
2022/10/13	11	105.23	2	107.23	103.50	9	7,679	0.12%
2022/10/12	26	105.75	5	107.50	107.00	21	7,677	0.27%
2022/10/11	17	104.97	0	0.00	104.00	17	7,667	0.22%
2022/10/07	22	111.61	6	111.67	110.50	16	7,651	0.21%
2022/10/06	25	115.02	3	116.17	116.00	22	7,630	0.29%
2022/10/05	7	116.57	48	119.96	119.50	-41	7,570	-0.54%
2022/10/04	0	0.00	16	112.34	114.00	-16	7,428	-0.22%
2022/10/03	8	108.25	3	109.00	108.00	5	7,618	0.07%
2022/09/30	1	106.00	1	106.50	111.50	0	7,715	0.00%
2022/09/29	4	110.88	2	110.25	108.00	2	7,874	0.03%
2022/09/28	9	111.39	3	109.00	109.00	6	7,978	0.08%
2022/09/27	0	0.00	2	114.50	116.00	-2	7,948	-0.03%
2022/09/26	2	113.75	1	113.50	111.00	1	8,022	0.01%
2022/09/23	0	0.00	3	116.67	115.50	-3	8,156	-0.04%
2022/09/22	6	114.58	2	115.75	115.00	4	8,172	0.05%
2022/09/21	3	117.00	3	117.67	116.00	0	8,174	0.00%
2022/09/20	2	115.50	17	115.74	117.00	-15	8,159	-0.18%
2022/09/19	4	113.00	3	114.00	113.50	1	8,142	0.01%
2022/09/16	2	113.50	5	114.20	113.50	-3	8,157	-0.04%
2022/09/15	1	113.50	3	113.50	113.50	-2	8,205	-0.02%
2022/09/14	2	111.25	1	110.00	113.50	1	8,289	0.01%
2022/09/13	1	114.00	4	114.13	113.00	-3	8,435	-0.04%
2022/09/12	0	0.00	7	110.86	112.00	-7	8,485	-0.08%
2022/09/08	4	107.00	3	107.17	107.50	1	8,486	0.01%
2022/09/07	2	104.50	1	106.00	105.50	1	8,494	0.01%
2022/09/06	2	102.25	3	102.00	102.00	-1	8,492	-0.01%
2022/09/05	2	105.25	1	107.00	103.50	1	8,586	0.01%
2022/09/02	2	106.00	1	105.50	105.50	1	8,634	0.01%
2022/09/01	5	106.00	5	106.90	105.50	0	8,692	0.00%
2022/08/31	0	0.00	1	108.50	108.50	-1	8,743	-0.01%
2022/08/30	21	107.67	2	108.75	107.50	19	8,780	0.22%
2022/08/29	5	107.70	0	0.00	108.00	5	8,954	0.06%
2022/08/26	8	111.69	4	112.75	113.00	4	8,986	0.04%
2022/08/25	14	112.79	2	115.75	112.00	12	8,989	0.13%
2022/08/24	0	0.00	2	117.00	117.00	-2	8,989	-0.02%
2022/08/23	1	117.50	2	117.75	117.50	-1	9,067	-0.01%
2022/08/22	1	115.00	1	117.00	117.00	0	9,174	0.00%
2022/08/19	25	118.04	8	120.25	117.00	17	9,415	0.18%
2022/08/18	5	119.10	4	119.88	119.50	1	9,735	0.01%
2022/08/17	5	119.10	1	119.00	119.00	4	10,238	0.04%
2022/08/16	5	118.90	3	120.50	119.00	2	10,639	0.02%
2022/08/15	5	118.50	11	119.55	119.50	-6	10,651	-0.06%
2022/08/12	1	114.00	13	115.23	117.50	-12	10,695	-0.11%
2022/08/11	6	113.00	5	114.50	114.50	1	10,707	0.01%
2022/08/10	44	114.95	4	114.00	112.50	40	10,693	0.37%
2022/08/09	24	118.60	31	119.45	119.00	-7	10,339	-0.07%
2022/08/08	12	117.63	35	116.47	118.00	-23	10,169	-0.23%
2022/08/05	21	110.86	11	112.14	112.50	10	10,008	0.10%
2022/08/04	7	112.64	3	113.33	113.00	4	9,857	0.04%
2022/08/03	2	113.75	3	115.00	115.00	-1	9,804	-0.01%
2022/08/02	4	113.75	1	115.00	115.00	3	9,884	0.03%
2022/08/01	2	116.50	3	115.17	115.50	-1	9,904	-0.01%
2022/07/29	0	0.00	3	118.83	118.00	-3	9,828	-0.03%
2022/07/28	0	0.00	2	117.75	117.00	-2	9,825	-0.02%
2022/07/27	0	0.00	1	114.00	116.00	-1	9,627	-0.01%
2022/07/26	3	113.50	6	114.42	114.00	-3	9,545	-0.03%
2022/07/25	2	110.50	10	110.80	112.50	-8	9,366	-0.09%
2022/07/22	3	104.33	3	105.17	104.50	0	9,081	0.00%
2022/07/21	3	103.33	3	104.83	105.50	0	9,142	0.00%
2022/07/20	5	105.10	6	104.58	105.00	-1	9,118	-0.01%
2022/07/19	1	101.50	4	104.13	105.00	-3	9,191	-0.03%
2022/07/18	1	104.50	2	104.50	104.00	-1	9,222	-0.01%
2022/07/15	0	0.00	1	101.00	101.00	-1	9,329	-0.01%
2022/07/14	1	97.00	5	100.20	101.00	-4	9,371	-0.04%
2022/07/13	5	98.02	2	97.30	96.80	3	9,530	0.03%
2022/07/12	3	96.27	3	95.87	96.00	0	9,385	0.00%
2022/07/11	6	97.65	5	98.02	98.40	1	9,361	0.01%
2022/07/08	1	93.60	5	95.80	96.10	-4	9,174	-0.04%
2022/07/07	10	81.70	42	84.25	87.40	-32	9,072	-0.35%
2022/07/06	21	84.55	8	85.51	82.60	13	8,964	0.15%
2022/07/05	2	86.10	3	86.83	87.20	-1	9,052	-0.01%
2022/07/04	23	86.14	18	86.80	85.30	5	9,143	0.05%
2022/07/01	7	88.89	4	89.00	86.90	3	9,169	0.03%
2022/06/29	1	97.10	0	0.00	97.10	1	9,182	0.01%
2022/06/28	2	100.25	3	99.03	98.60	-1	9,461	-0.01%
2022/06/27	0	0.00	3	98.27	99.90	-3	10,427	-0.03%
2022/06/24	3	94.43	3	95.40	95.40	0	10,640	0.00%
2022/06/23	2	93.60	19	94.31	93.90	-17	10,989	-0.15%
2022/06/22	12	94.52	4	93.13	92.60	8	11,371	0.07%
2022/06/21	18	95.83	17	97.84	98.10	1	11,436	0.01%
2022/06/20	2	99.25	0	0.00	98.00	2	11,817	0.02%
2022/06/17	8	103.25	4	103.25	103.00	4	12,397	0.03%
2022/06/16	6	106.50	12	107.04	103.50	-6	12,956	-0.05%
2022/06/15	1	106.00	1	108.50	106.00	0	13,337	0.00%
2022/06/14	5	106.90	7	107.79	108.00	-2	13,563	-0.01%
2022/06/13	2	102.50	1	106.00	106.00	1	13,810	0.01%
2022/06/10	1	104.00	2	105.00	105.00	-1	14,157	-0.01%
2022/06/09	9	105.28	6	105.08	105.00	3	14,408	0.02%
2022/06/08	6	107.33	17	107.88	107.50	-11	14,810	-0.07%
2022/06/07	15	107.30	18	107.39	108.00	-3	15,523	-0.02%
2022/06/06	6	110.50	0	0.00	111.00	6	15,767	0.04%
2022/06/02	18	113.25	7	113.43	112.00	11	16,055	0.07%
2022/06/01	11	112.14	5	114.00	112.50	6	16,225	0.04%
2022/05/31	10	112.60	5	113.10	113.00	5	16,439	0.03%
2022/05/30	16	114.69	12	114.63	114.50	4	16,554	0.02%
2022/05/27	7	114.64	10	118.00	113.50	-3	16,680	-0.02%
2022/05/26	22	116.98	26	116.98	117.00	-4	16,551	-0.02%
2022/05/25	16	115.59	30	115.68	118.00	-14	16,330	-0.09%
2022/05/24	15	113.20	18	113.58	109.00	-3	16,110	-0.02%
2022/05/23	2	112.50	1	112.50	112.00	1	16,307	0.01%
2022/05/20	3	111.00	1	112.00	109.50	2	16,605	0.01%
2022/05/19	2	108.00	10	106.05	111.00	-8	16,725	-0.05%
2022/05/18	8	108.94	16	108.72	109.00	-8	17,036	-0.05%
2022/05/17	1	105.00	2	104.75	105.00	-1	17,376	-0.01%
2022/05/16	2	106.25	7	106.64	104.50	-5	17,465	-0.03%
2022/05/13	1	103.50	4	105.00	105.00	-3	17,601	-0.02%
2022/05/12	10	102.15	7	103.07	102.00	3	17,747	0.02%
2022/05/11	13	104.15	8	104.00	103.50	5	18,072	0.03%
2022/05/10	1	101.59	9	105.11	105.50	-8	18,149	-0.04%
2022/05/09	4	101.13	1	101.00	101.00	3	18,376	0.02%
2022/05/06	6	104.58	1	106.00	105.50	5	18,654	0.03%
2022/05/05	2	107.50	14	108.79	108.00	-12	18,938	-0.06%
2022/05/04	5	105.40	17	105.09	105.00	-12	19,012	-0.06%
2022/05/03	9	105.94	9	107.11	106.00	0	19,277	0.00%
2022/04/29	2	106.75	3	105.83	104.50	-1	19,729	-0.01%
2022/04/28	3	103.83	3	103.17	103.50	0	20,507	0.00%
2022/04/27	13	103.26	13	100.12	104.00	0	21,072	0.00%
2022/04/26	6	106.42	3	104.67	103.00	3	21,428	0.01%
2022/04/25	10	104.05	8	105.50	105.00	2	21,669	0.01%
2022/04/22	21	108.74	10	110.15	107.00	11	21,647	0.05%
2022/04/21	1	113.00	13	111.81	113.50	-12	21,616	-0.06%
2022/04/20	7	107.71	5	107.90	107.50	2	21,379	0.01%
2022/04/19	18	108.25	17	110.41	106.00	1	21,257	0.00%
2022/04/18	3	106.00	4	104.63	103.50	-1	20,999	0.00%
2022/04/15	6	105.42	9	106.72	104.50	-3	20,972	-0.01%
2022/04/14	4	106.63	10	108.05	108.00	-6	20,931	-0.03%
2022/04/13	2	105.25	0	0.00	105.50	2	20,946	0.01%
2022/04/12	5	106.40	3	110.17	105.50	2	20,977	0.01%
2022/04/11	9	108.39	7	106.72	106.50	2	20,947	0.01%
2022/04/08	29	111.66	21	112.83	112.00	8	20,789	0.04%
2022/04/07	26	113.04	25	114.50	111.00	1	20,651	0.00%
2022/04/06	27	113.26	17	113.50	113.00	10	20,526	0.05%
2022/04/01	17	114.21	12	113.96	114.50	5	20,440	0.02%
2022/03/31	13	118.65	18	117.72	116.50	-5	20,269	-0.02%
2022/03/30	34	122.82	61	119.48	117.00	-27	19,995	-0.14%
2022/03/29	26	118.94	20	118.40	116.50	6	19,004	0.03%
2022/03/28	9	116.50	13	117.85	119.00	-4	18,706	-0.02%
2022/03/25	22	114.52	23	112.22	117.00	-1	18,350	-0.01%
2022/03/24	13	111.85	10	113.50	111.50	3	17,934	0.02%
2022/03/23	22	118.05	19	116.97	115.00	3	17,788	0.02%
2022/03/22	34	116.57	10	117.00	118.00	24	17,269	0.14%
2022/03/21	15	110.33	18	111.11	112.50	-3	16,587	-0.02%
2022/03/18	28	109.00	43	108.93	110.00	-15	15,987	-0.09%
2022/03/17	17	105.76	16	107.03	106.50	1	15,551	0.01%
2022/03/16	25	106.70	23	107.41	106.00	2	15,400	0.01%
2022/03/15	22	111.48	13	113.35	106.00	9	15,788	0.06%
2022/03/14	20	120.98	16	120.56	117.00	4	15,461	0.03%
2022/03/11	6	122.25	8	121.63	122.50	-2	15,218	-0.01%
2022/03/10	20	120.73	13	118.85	119.50	7	14,819	0.05%
2022/03/09	4	113.13	10	113.80	116.00	-6	14,134	-0.04%
2022/03/08	20	107.73	21	107.90	105.50	-1	13,742	-0.01%
2022/03/07	9	108.50	5	105.30	105.50	4	13,508	0.03%
2022/03/04	16	114.59	9	113.28	113.00	7	13,440	0.05%
2022/03/03	20	112.30	25	109.84	112.00	-5	13,288	-0.04%
2022/03/02	13	109.38	9	108.67	108.50	4	13,178	0.03%
2022/03/01	10	111.50	12	111.67	111.00	-2	13,077	-0.02%
2022/02/25	11	113.14	8	112.19	110.00	3	13,177	0.02%
2022/02/24	15	112.97	16	113.69	113.00	-1	13,279	-0.01%
2022/02/23	18	115.81	18	114.56	114.50	0	13,465	0.00%
2022/02/22	29	111.40	22	109.66	110.00	7	13,330	0.05%
2022/02/21	7	113.43	5	109.50	110.00	2	13,121	0.02%
2022/02/18	17	111.79	23	111.46	114.00	-6	12,934	-0.05%
2022/02/17	9	109.67	15	109.73	112.50	-6	12,625	-0.05%
2022/02/16	26	104.12	14	102.96	103.00	12	12,365	0.10%
2022/02/15	10	105.30	2	105.00	103.00	8	12,811	0.06%
2022/02/14	12	105.63	10	105.35	105.50	2	13,044	0.02%
2022/02/11	18	105.83	21	106.17	106.00	-3	13,289	-0.02%
2022/02/10	15	104.00	9	104.50	104.00	6	13,683	0.04%
2022/02/09	13	103.08	16	103.66	106.00	-3	13,551	-0.02%
2022/02/08	22	97.99	21	99.32	101.50	1	13,291	0.01%
2022/02/07	28	92.68	32	93.94	95.40	-4	12,990	-0.03%
2022/01/26	28	92.10	20	91.72	92.80	8	12,748	0.06%
2022/01/25	26	95.06	25	93.15	92.30	1	12,853	0.01%
2022/01/24	36	97.38	19.5	97.32	95.00	16.5	12,721	0.13%
2022/01/21	17	99.31	25	99.98	99.20	-8	12,384	-0.06%
2022/01/20	28	95.89	23.5	97.24	98.00	4.5	11,863	0.04%
2022/01/19	20	93.61	26	94.86	95.70	-6	11,540	-0.05%
2022/01/18	4	91.23	6	91.07	91.20	-2	11,474	-0.02%
2022/01/17	0	0.00	4	88.80	89.20	-4	11,991	-0.03%
2022/01/14	8	83.59	6	83.47	83.90	2	13,041	0.02%
2022/01/12	5	87.60	5	86.20	87.00	0	13,220	0.00%
2022/01/11	1	88.20	0	0.00	86.90	1	13,280	0.01%
2022/01/10	2	87.40	1.1	87.48	87.40	0.9	13,273	0.01%
2022/01/07	1	88.30	0	0.00	86.30	1	13,285	0.01%
2022/01/06	6	88.23	4	89.05	89.50	2	13,263	0.02%
2022/01/05	0	0.00	6	89.77	90.20	-6	13,306	-0.05%
2022/01/04	2	89.90	6	90.40	88.80	-4	13,290	-0.03%
2022/01/03	16	89.59	8	89.76	89.00	8	13,260	0.06%
2021/12/29	2	87.90	4.5	88.62	88.70	-2.5	13,371	-0.02%
2021/12/28	5	88.16	8	88.38	87.70	-3	13,504	-0.02%
2021/12/27	0	0.00	6	87.60	87.50	-6	13,660	-0.04%
2021/12/24	24	87.73	27	87.92	87.70	-3	13,957	-0.02%
2021/12/23	20	87.70	12	87.23	87.00	8	14,098	0.06%
2021/12/22	5	86.30	8	86.99	87.10	-3	14,289	-0.02%
2021/12/21	3	85.90	0	0.00	86.00	3	14,801	0.02%
2021/12/20	15	85.38	0	0.00	85.10	15	15,089	0.10%
2021/12/16	0	0.00	9	88.64	89.20	-9	16,278	-0.06%
2021/12/15	6	86.55	4	87.20	86.70	2	16,645	0.01%
2021/12/14	4	87.38	0	0.00	87.00	4	16,959	0.02%
2021/12/13	4	87.70	6	88.83	89.10	-2	17,018	-0.01%
2021/12/10	3	87.87	3	87.63	87.80	0	16,987	0.00%
2021/12/09	15	91.51	9.5	92.01	88.70	5.5	16,870	0.03%
2021/12/08	2	88.40	13	89.30	89.30	-11	16,151	-0.07%
2021/12/07	14	88.19	2	87.60	87.60	12	16,191	0.07%
2021/12/06	4	88.45	43	88.73	89.20	-39	16,177	-0.24%
2021/12/03	2	87.85	14	88.06	87.70	-12	16,217	-0.07%
2021/12/02	10	86.76	2	87.85	86.00	8	16,447	0.05%
2021/12/01	3	88.40	8	88.84	88.50	-5	16,551	-0.03%
2021/11/30	2	87.55	28	88.39	88.40	-26	16,673	-0.16%
2021/11/29	8.2	84.46	21	85.84	86.50	-12.8	16,724	-0.08%
2021/11/26	21	84.82	29	84.98	85.40	-8	16,819	-0.05%
2021/11/25	15.1	86.10	4	85.95	85.80	11.1	16,717	0.07%
2021/11/24	15.2	88.48	4	87.63	87.30	11.2	16,584	0.07%
2021/11/23	16	88.88	23	89.43	89.50	-7	16,358	-0.04%
2021/11/22	52	88.45	7	89.29	88.40	45	15,994	0.28%
2021/11/19	51.5	86.17	97	87.04	87.60	-45.5	15,509	-0.29%
2021/11/18	1	84.20	18	83.96	83.50	-17	15,085	-0.11%
2021/11/17	2	81.60	2	82.55	82.50	0	14,939	0.00%
2021/11/16	12	81.63	1	82.00	82.00	11	14,907	0.07%
2021/11/15	31	81.32	5	81.18	81.20	26	14,880	0.17%
2021/11/12	47.3	84.03	16	81.86	81.50	31.3	14,743	0.21%
2021/11/11	6	88.12	8.2	89.32	89.40	-2.2	14,245	-0.02%
2021/11/10	20.2	87.09	8	87.75	88.40	12.2	14,017	0.09%
2021/11/09	7	85.63	21	85.59	87.50	-14	13,647	-0.10%
2021/11/08	1	80.20	2	80.20	80.40	-1	12,955	-0.01%
2021/11/05	3	79.50	4	80.33	80.90	-1	13,030	-0.01%
2021/11/03	3	80.30	7	81.03	81.30	-4	13,560	-0.03%
2021/11/02	12	80.79	2	83.50	80.20	10	13,624	0.07%
2021/11/01	6	82.42	10	82.74	82.20	-4	13,410	-0.03%
2021/10/29	10	82.66	12	82.65	82.90	-2	13,341	-0.01%
2021/10/28	27	83.10	21	82.24	81.00	6	13,297	0.05%
2021/10/27	36	82.25	37	79.98	82.10	-1	13,022	-0.01%
2021/10/26	16	81.66	21	81.30	82.10	-5	12,753	-0.04%
2021/10/25	43	84.77	37	85.25	84.30	6	12,388	0.05%
2021/10/22	18	81.03	45	83.38	85.00	-27	11,636	-0.23%
2021/10/21	7	77.94	16	77.28	77.30	-9	10,514	-0.09%
2021/10/19	3	75.13	6	74.57	75.60	-3	10,344	-0.03%
2021/10/18	2	73.00	0	0.00	73.10	2	10,344	0.02%
2021/10/15	2	72.95	4	73.33	72.90	-2	10,439	-0.02%
2021/10/13	10	72.89	6	73.12	71.80	4	10,700	0.04%
2021/10/12	4	73.65	2	75.05	73.00	2	10,765	0.02%
2021/10/08	3	76.23	1	75.80	75.90	2	10,816	0.02%
2021/10/07	5	76.20	8	76.36	76.50	-3	10,886	-0.03%
2021/10/06	4	74.98	2	73.50	73.80	2	11,078	0.02%
2021/10/05	5	75.00	1	72.20	75.60	4	11,232	0.04%
2021/10/04	9	74.50	9	74.61	73.60	0	11,267	0.00%
2021/10/01	14	75.33	0	0.00	73.60	14	11,609	0.12%
2021/09/30	4	78.68	3	79.10	79.20	1	11,868	0.01%
2021/09/29	3	79.80	6	79.52	79.00	-3	11,895	-0.03%
2021/09/28	45	82.42	30	80.49	79.80	15	11,976	0.13%
2021/09/27	5	84.52	8	84.11	84.30	-3	11,730	-0.03%
2021/09/24	18	83.18	31.5	83.71	83.70	-13.5	11,591	-0.12%
2021/09/23	7	80.46	25	81.70	83.30	-18	11,156	-0.16%
2021/09/22	15	79.06	13	79.23	79.80	2	10,860	0.02%
2021/09/17	7	78.03	19	78.24	78.80	-12	10,794	-0.11%
2021/09/16	1	74.90	15	75.90	76.30	-14	10,785	-0.13%
2021/09/15	5	73.40	5	74.60	73.90	0	11,133	0.00%
2021/09/14	1	74.60	1	75.10	74.70	0	11,581	0.00%
2021/09/13	7	74.56	1	75.40	74.30	6	12,616	0.05%
2021/09/10	4	75.93	4	75.83	75.30	0	13,771	0.00%
2021/09/09	2	75.05	7	75.13	75.10	-5	14,436	-0.03%
2021/09/08	12	74.37	23	74.77	73.50	-11	14,454	-0.08%
2021/09/07	21	76.44	10	76.54	76.60	11	14,388	0.08%
2021/09/06	2	75.85	0	0.00	76.40	2	14,153	0.01%
2021/09/03	15	76.30	80	75.79	75.30	-65	14,045	-0.46%
2021/09/02	74	74.42	13	74.52	74.90	61	14,085	0.43%
2021/09/01	7	72.51	12	72.45	73.10	-5	14,587	-0.03%
2021/08/31	0	0.00	1	69.60	69.50	-1	15,460	-0.01%
2021/08/30	3	69.03	0	0.00	69.70	3	15,755	0.02%
2021/08/27	2	68.90	0	0.00	69.00	2	15,842	0.01%
2021/08/26	0	0.00	1	70.00	69.80	-1	15,894	-0.01%
2021/08/25	1	70.30	0	0.00	70.50	1	16,004	0.01%
2021/08/24	2	69.20	0	0.00	69.80	2	16,100	0.01%
2021/08/23	3	71.70	3	72.13	72.40	0	16,291	0.00%
2021/08/20	0	0.00	1	71.50	70.90	-1	16,409	-0.01%
2021/08/19	3	70.90	0	0.00	69.80	3	16,604	0.02%
2021/08/18	0	0.00	12	69.58	70.70	-12	16,603	-0.07%
2021/08/17	5	68.00	1	67.70	67.80	4	16,693	0.02%
2021/08/16	7	68.04	1	71.10	69.50	6	16,721	0.04%
2021/08/13	1	71.60	0	0.00	71.00	1	16,674	0.01%
2021/08/12	5	72.40	0	0.00	72.50	5	16,647	0.03%
2021/08/11	1	72.00	11	73.05	72.30	-10	16,658	-0.06%
2021/08/10	30	73.00	2	72.15	73.00	28	16,637	0.17%
2021/08/09	4.6	77.49	0	0.00	76.80	4.6	16,444	0.03%
2021/08/06	2	78.05	27	78.32	79.40	-25	16,208	-0.15%
2021/08/05	4.5	76.86	0	0.00	76.80	4.5	16,215	0.03%
2021/08/04	4	78.50	9	78.64	77.80	-5	16,376	-0.03%
2021/08/03	1	77.90	10	77.32	77.70	-9	16,493	-0.05%
2021/08/02	5	74.10	1	74.00	75.00	4	16,477	0.02%
2021/07/30	12	74.14	0	0.00	75.20	12	16,684	0.07%
2021/07/29	0	0.00	2	74.90	74.90	-2	16,839	-0.01%
2021/07/28	0	0.00	2	71.65	74.80	-2	17,040	-0.01%
2021/07/27	0	0.00	5	74.60	75.10	-5	17,077	-0.03%
2021/07/26	1	75.80	1	75.70	75.60	0	17,193	0.00%
2021/07/23	1	75.40	3	75.40	74.80	-2	17,292	-0.01%
2021/07/22	2	75.00	1	75.50	75.00	1	17,352	0.01%
2021/07/21	18	75.73	4	76.65	74.60	14	17,580	0.08%
2021/07/20	15	74.77	35	75.69	75.30	-20	17,663	-0.11%
2021/07/19	12	78.06	1	79.40	77.70	11	17,492	0.06%
2021/07/16	17	79.12	12	79.72	79.30	5	17,445	0.03%
2021/07/15	9	79.22	0	0.00	79.10	9	17,289	0.05%
2021/07/14	22	80.39	9.1	80.35	80.50	12.9	17,237	0.07%
2021/07/13	33	81.15	12	81.04	79.80	21	17,153	0.12%
2021/07/12	17.1	78.74	8	78.94	79.00	9.1	16,887	0.05%
2021/07/09	4	81.55	8	81.33	80.40	-4	16,634	-0.02%
2021/07/08	19.4	82.90	20	83.50	82.70	-0.6	16,545	0.00%
2021/07/07	16	81.26	21	81.52	82.10	-5	16,131	-0.03%
2021/07/06	6	77.53	0	0.00	77.60	6	15,659	0.04%
2021/07/05	1	78.80	2	80.60	79.00	-1	15,786	-0.01%
2021/07/02	14	78.19	7	78.73	78.70	7	15,915	0.04%
2021/07/01	11	80.55	6	79.83	79.50	5	15,787	0.03%
2021/06/30	8	80.26	7	81.36	80.70	1	15,668	0.01%
2021/06/29	8	80.35	5	81.93	81.00	3	15,594	0.02%
2021/06/28	21	80.83	22	81.22	81.10	-1	15,419	-0.01%
2021/06/25	3	79.73	3.2	81.00	80.70	-0.2	15,092	0.00%
2021/06/24	4	83.43	16.1	84.05	82.30	-12.1	14,843	-0.08%
2021/06/23	6	82.60	11.2	82.14	82.00	-5.2	14,480	-0.04%
2021/06/22	62	83.00	44.1	83.99	82.00	17.9	14,077	0.13%
2021/06/21	27.1	78.85	51	80.99	82.00	-24	13,136	-0.18%
2021/06/18	10	74.70	39	75.73	77.20	-29	12,122	-0.24%
2021/06/17	3	69.47	2	70.70	70.70	1	11,358	0.01%
2021/06/16	2	70.80	13	70.34	69.90	-11	11,289	-0.10%
2021/06/15	2	69.80	3	70.93	70.90	-1	11,253	-0.01%
2021/06/11	8	70.90	0	0.00	70.30	8	11,191	0.07%
2021/06/10	16	70.45	11	71.37	71.60	5	11,122	0.04%
2021/06/09	53	72.59	21.4	70.89	71.10	31.7	10,849	0.29%
2021/06/08	15	75.54	35	76.36	75.20	-20	10,195	-0.20%
2021/06/07	9	72.38	18	73.02	72.00	-9	9,144	-0.10%
2021/06/04	9	71.71	3	70.30	70.30	6	8,890	0.07%
2021/06/03	1	71.80	3	72.23	72.70	-2	8,864	-0.02%
2021/06/02	12	71.23	12	71.92	71.60	0	8,812	0.00%
2021/06/01	7	72.27	3	72.53	72.40	4	8,693	0.05%
2021/05/31	6	72.82	11	73.26	73.40	-5	8,592	-0.06%
2021/05/28	0	0.00	2	71.50	71.60	-2	8,360	-0.02%
2021/05/27	9	71.11	10	70.60	70.30	-1	8,232	-0.01%
2021/05/26	0	0.00	3	68.43	68.60	-3	8,139	-0.04%
2021/05/25	0	0.00	7	68.60	68.00	-7	8,104	-0.09%
2021/05/24	5	64.86	6	66.55	66.70	-1	7,970	-0.01%
2021/05/21	2	64.60	7	64.21	64.90	-5	7,908	-0.06%
2021/05/20	2	61.90	2	60.90	60.90	0	7,816	0.00%
2021/05/19	4	61.10	11	61.85	62.20	-7	7,825	-0.09%
2021/05/18	8	61.06	11	61.74	61.70	-3	7,774	-0.04%
2021/05/17	6	58.65	6	59.92	57.00	0	7,724	0.00%
2021/05/14	3	59.50	3	60.67	60.30	0	7,623	0.00%
2021/05/13	3	54.73	2	58.30	58.30	1	7,523	0.01%
2021/05/12	13	58.66	3	57.60	57.60	10	7,390	0.14%
2021/05/11	21	64.05	3	63.50	63.80	18	7,200	0.25%
2021/05/10	3	69.73	6	69.87	69.20	-3	7,016	-0.04%
2021/05/07	10	69.90	1	71.60	69.90	9	6,945	0.13%
2021/05/06	3	69.80	1	69.30	69.30	2	6,817	0.03%
2021/05/05	4	67.40	7	69.46	69.20	-3	6,649	-0.05%
2021/05/04	6	67.88	5	67.60	67.60	1	6,458	0.02%
2021/05/03	5	70.68	7	69.84	68.10	-2	6,366	-0.03%
2021/04/29	5.8	70.91	2	71.20	71.20	3.8	6,258	0.06%
2021/04/28	0	0.00	2	70.75	71.70	-2	6,246	-0.03%
2021/04/27	4.2	70.49	12	71.03	70.50	-7.9	6,318	-0.12%
2021/04/26	0	0.00	32	69.03	69.60	-32	6,166	-0.52%
2021/04/23	11	66.73	0	0.00	66.60	11	6,249	0.18%
2021/04/22	7	68.21	0	0.00	66.60	7	6,534	0.11%
2021/04/21	6	68.98	0	0.00	69.10	6	7,234	0.08%
2021/04/20	1.2	69.49	5	69.84	69.90	-3.9	7,608	-0.05%
2021/04/19	1	68.90	3	69.20	69.20	-2	7,852	-0.03%
2021/04/16	8	68.08	2	68.40	68.40	6	7,881	0.08%
2021/04/15	1	68.30	2	68.50	68.30	-1	8,132	-0.01%
2021/04/14	13	67.50	2	67.80	67.80	11	8,175	0.13%
2021/04/13	0	0.00	1	69.50	69.10	-1	8,190	-0.01%
2021/04/12	2	68.85	11	68.99	68.70	-9	8,233	-0.11%
2021/04/09	6	70.32	19	71.14	69.50	-13	8,411	-0.15%
2021/04/08	6.2	72.65	7	71.89	72.40	-0.8	8,130	-0.01%
2021/04/07	2	69.00	22	68.61	68.90	-20	7,746	-0.26%
2021/04/01	13	67.45	5	67.38	67.40	8	7,628	0.10%
2021/03/31	3	67.07	3	68.03	68.20	0	7,490	0.00%
2021/03/29	0	0.00	1	67.10	66.50	-1	7,363	-0.01%
2021/03/26	2	67.45	0	0.00	67.20	2	7,317	0.03%
2021/03/25	0	0.00	18	67.06	67.20	-18	7,256	-0.25%
2021/03/24	5	66.44	12	66.65	66.20	-7	7,234	-0.10%
2021/03/23	10.2	66.80	29	67.40	67.80	-18.9	7,203	-0.26%
2021/03/22	2	65.10	4	65.30	65.50	-2	7,134	-0.03%
2021/03/19	5	64.68	5	64.62	64.80	0	7,195	0.00%
2021/03/18	0	0.00	12	64.55	65.20	-12	7,232	-0.17%
2021/03/17	1	64.40	0	0.00	64.40	1	7,289	0.01%
2021/03/15	5	63.66	9	63.27	63.60	-4	7,609	-0.05%
2021/03/12	1.4	63.72	2	63.90	64.20	-0.7	7,722	-0.01%
2021/03/11	9	62.61	0	0.00	63.00	9	7,805	0.12%
2021/03/10	2	61.50	2	61.65	61.30	0	7,857	0.00%
2021/03/09	4	62.63	21	61.40	61.40	-17	7,927	-0.21%
2021/03/08	3	64.10	0	0.00	63.20	3	8,023	0.04%
2021/03/05	2	64.10	3	63.70	63.70	-1	8,172	-0.01%
2021/03/04	3	65.07	7	64.43	64.50	-4	8,237	-0.05%
2021/03/03	3	65.73	2	65.50	65.50	1	8,315	0.01%
2021/03/02	8	65.75	5	66.40	65.60	3	8,419	0.04%
2021/02/26	28	66.88	10	67.73	66.40	18	8,549	0.21%
2021/02/25	1	67.60	0	0.00	66.90	1	8,558	0.01%
2021/02/24	3	67.83	2	66.80	66.80	1	8,717	0.01%
2021/02/23	9	67.80	3	68.20	68.20	6	9,257	0.06%
2021/02/22	2	68.30	2	68.70	68.70	0	9,584	0.00%
2021/02/19	13	68.28	4	68.50	68.30	9	9,872	0.09%
2021/02/18	16	66.98	7	66.99	67.60	9	10,254	0.09%
2021/02/17	1	66.00	16	66.37	66.90	-15	10,855	-0.14%
2021/02/05	5	64.40	1	64.50	64.40	4	11,866	0.03%
2021/02/04	6	64.65	2	64.30	64.30	4	12,974	0.03%
2021/02/03	1	65.60	0	0.00	65.40	1	13,374	0.01%
2021/02/02	1	65.00	0	0.00	65.90	1	13,777	0.01%
2021/02/01	15	65.46	5	65.16	65.20	10	14,253	0.07%
2021/01/29	4	66.85	10	66.77	65.90	-6	14,457	-0.04%
2021/01/28	16	66.71	2	66.10	66.10	14	14,525	0.10%
2021/01/27	12	68.59	4	68.80	68.80	8	14,495	0.06%
2021/01/26	10	69.25	4	68.30	68.30	6	14,520	0.04%
2021/01/25	10	69.17	11	69.65	69.60	-1	14,546	-0.01%
2021/01/22	5	69.12	10	70.14	70.20	-5	14,602	-0.03%
2021/01/21	19	69.41	10.5	70.63	69.30	8.5	14,671	0.06%
2021/01/20	25	70.65	26	68.97	68.20	-1	14,673	-0.01%
2021/01/19	10.5	73.77	8	73.59	72.90	2.5	14,604	0.02%
2021/01/18	28	74.44	19	73.79	73.50	9	14,768	0.06%
2021/01/15	37	74.66	43	74.27	74.70	-6	14,622	-0.04%
2021/01/14	60	74.48	68	74.69	75.50	-8	14,387	-0.06%
2021/01/13	27	70.41	71	70.23	71.00	-44	13,677	-0.32%
2021/01/12	45	68.68	26	68.55	68.10	19	13,374	0.14%
2021/01/11	5	66.54	0	0.00	67.00	5	13,214	0.04%
2021/01/08	11	67.95	50	67.79	67.90	-39	13,389	-0.29%
2021/01/07	0	0.00	4	65.35	65.40	-4	13,648	-0.03%
2021/01/06	6	64.85	19	64.95	64.30	-13	14,153	-0.09%
2021/01/05	34	65.68	23	65.68	65.70	11	14,123	0.08%
2021/01/04	28	64.62	19	66.49	67.50	9	14,245	0.06%
2020/12/31	2	66.80	2	66.10	66.10	0	14,178	0.00%
2020/12/30	7	66.19	1	66.40	66.50	6	14,273	0.04%
2020/12/29	15	66.90	49	66.91	67.00	-34	14,523	-0.23%
2020/12/28	10	67.00	14	66.83	66.80	-4	14,671	-0.03%
2020/12/25	31	68.15	27	67.66	67.60	4	14,938	0.03%
2020/12/24	12	68.14	35	68.64	68.60	-23	15,244	-0.15%
2020/12/23	10	66.70	13	67.60	67.60	-3	15,581	-0.02%
2020/12/22	24	67.03	21	66.34	66.10	3	16,127	0.02%
2020/12/21	14	66.95	12	66.70	66.70	2	16,746	0.01%
2020/12/18	35	67.61	34	67.53	67.40	1	17,535	0.01%
2020/12/17	30	67.44	44	68.02	68.10	-14	17,866	-0.08%
2020/12/16	59	67.37	33	67.10	67.10	26	18,054	0.14%
2020/12/15	24	69.13	4	67.10	67.10	20	18,176	0.11%
2020/12/14	23	68.73	22	69.40	69.40	1	18,524	0.01%
2020/12/11	32	69.18	31	68.95	69.00	1	18,674	0.01%
2020/12/10	70	69.66	32	68.98	69.00	38	18,797	0.20%
2020/12/09	44	72.41	37	71.34	71.40	7	18,740	0.04%
2020/12/08	36	71.02	39	72.27	72.70	-3	18,731	-0.02%
2020/12/07	37	71.00	33	70.70	70.70	4	18,804	0.02%
2020/12/04	45	71.60	24	71.00	71.00	21	18,833	0.11%
2020/12/03	19	71.57	9	71.84	71.90	10	19,037	0.05%
2020/12/02	13	72.42	2	72.20	72.20	11	19,184	0.06%
2020/12/01	39	73.03	16	72.48	72.50	23	19,539	0.12%
2020/11/30	16	74.36	3	74.07	73.90	13	19,890	0.07%
2020/11/27	15	74.41	11	75.04	75.00	4	20,117	0.02%
2020/11/26	34	74.94	34	74.73	74.80	0	20,501	0.00%
2020/11/25	20	75.26	5	74.90	74.90	15	21,382	0.07%
2020/11/24	9	76.91	21	76.76	76.50	-12	21,732	-0.06%
2020/11/23	25	77.03	40	76.65	77.20	-15	22,195	-0.07%
2020/11/20	42	77.32	37	77.18	76.50	5	22,460	0.02%
2020/11/19	29	76.89	41	76.72	77.00	-12	22,771	-0.05%
2020/11/18	26	74.91	28	75.09	75.60	-2	23,466	-0.01%
2020/11/17	63	75.33	250	74.11	73.90	-187	24,136	-0.77%	大賣/鉅額交易
2020/11/16	34	76.17	33	77.11	77.30	1	25,310	0.00%
2020/11/13	131	75.95	65	75.73	74.90	66	25,493	0.26%	大買/
2020/11/12	36	75.91	67	75.27	77.00	-31	24,786	-0.13%
2020/11/11	35	71.09	29	70.28	70.00	6	24,383	0.02%
2020/11/10	21	72.00	22	72.98	71.80	-1	25,039	0.00%
2020/11/09	35	71.86	65	71.40	71.70	-30	25,864	-0.12%
2020/11/06	24	69.26	19	69.51	68.00	5	26,161	0.02%
2020/11/05	9	68.57	26	69.10	69.00	-17	26,226	-0.06%
2020/11/04	26	67.70	24	67.72	68.40	2	26,856	0.01%
2020/11/03	18	66.76	30	67.20	67.30	-12	26,893	-0.04%
2020/11/02	31	66.30	25	66.20	66.10	6	26,996	0.02%
2020/10/30	30	67.43	25	67.54	67.30	5	27,133	0.02%
2020/10/29	42	66.54	24	67.19	68.00	18	27,175	0.07%
2020/10/28	19	68.84	42	68.07	68.10	-23	27,176	-0.08%
2020/10/27	16	69.98	117	70.38	70.10	-101	27,215	-0.37%	大賣/鉅額交易
2020/10/26	24	71.12	76	71.41	70.70	-52	27,195	-0.19%
2020/10/23	9	69.43	24	69.48	69.60	-15	27,086	-0.06%
2020/10/22	28	67.72	11	68.07	68.00	17	27,254	0.06%
2020/10/21	47	69.23	44	68.86	68.60	3	27,374	0.01%
2020/10/20	12	69.68	17	69.28	69.20	-5	27,694	-0.02%
2020/10/19	29	70.11	42	69.74	70.40	-13	28,158	-0.05%
2020/10/16	32	68.88	23	69.40	68.10	9	28,794	0.03%
2020/10/15	38	71.59	39	71.95	70.00	-1	29,137	0.00%
2020/10/14	40	73.21	49	72.21	74.50	-9	28,840	-0.03%
2020/10/13	23	69.53	25	69.73	69.90	-2	28,733	-0.01%
2020/10/12	28	69.60	27	69.47	69.80	1	29,228	0.00%
2020/10/08	23	68.38	16	68.77	68.00	7	29,995	0.02%
2020/10/07	16	68.70	25	69.09	69.20	-9	30,206	-0.03%
2020/10/06	38	68.84	57	68.37	68.40	-19	30,579	-0.06%
2020/10/05	5	66.50	6	68.00	68.00	-1	31,163	0.00%
2020/09/30	47	66.34	42	65.42	67.10	5	31,334	0.02%
2020/09/29	34	66.01	31	66.37	66.40	3	31,472	0.01%
2020/09/28	48	65.42	31	65.65	65.00	17	31,283	0.05%
2020/09/25	42	66.08	51	66.22	65.20	-9	31,030	-0.03%
2020/09/24	23	68.73	13	66.83	65.30	10	30,665	0.03%
2020/09/23	40	70.03	50	71.00	71.00	-10	30,315	-0.03%
2020/09/22	27	69.20	31	69.49	68.70	-4	29,766	-0.01%
2020/09/21	9	68.73	14	69.19	68.40	-5	29,502	-0.02%
2020/09/18	8	68.21	11	68.00	67.30	-3	29,308	-0.01%
2020/09/17	45	68.66	53	68.15	67.60	-8	29,221	-0.03%
2020/09/16	26	66.19	37	66.46	66.40	-11	28,932	-0.04%
2020/09/15	19	65.38	24	65.46	65.30	-5	28,897	-0.02%
2020/09/14	5	63.60	13	65.18	64.60	-8	28,820	-0.03%
2020/09/11	10	63.56	67	62.96	62.50	-57	28,735	-0.20%
2020/09/10	27	65.33	33	64.40	64.10	-6	28,654	-0.02%
2020/09/09	26	64.08	21	64.40	64.20	5	28,507	0.02%
2020/09/08	46	65.40	44	65.01	65.00	2	28,407	0.01%
2020/09/07	42	67.04	61	68.04	66.20	-19	28,177	-0.07%
2020/09/04	145	67.79	136	66.83	68.10	9	28,119	0.03%	大買/大賣/
2020/09/03	115	69.23	101	67.64	67.10	14	27,748	0.05%	大買/大賣/
2020/09/02	43	67.41	157	67.57	67.80	-114	27,642	-0.41%	大賣/鉅額交易
2020/09/01	41	68.00	29	67.49	67.20	12	27,412	0.04%
2020/08/31	109	67.83	65	68.70	70.20	44	27,002	0.16%	大買/
2020/08/28	145	65.33	126	64.93	64.60	19	26,195	0.07%	大買/大賣/
2020/08/27	127	68.01	80	67.93	67.40	47	25,895	0.18%	大買/
2020/08/26	69	67.92	92	68.03	67.70	-23	25,662	-0.09%
2020/08/25	50	67.74	278	66.99	68.50	-228	25,463	-0.90%	大賣/鉅額交易
2020/08/24	93	64.95	84	65.47	64.70	9	24,705	0.04%
2020/08/21	259	61.48	152	62.71	63.80	107	24,012	0.45%	大買/大賣/鉅額交易
2020/08/20	249	59.76	302	58.22	58.50	-53	23,083	-0.23%	大買/大賣/
2020/08/19	78	59.58	70	61.05	62.90	8	21,579	0.04%
2020/08/18	115	56.69	136	57.13	57.20	-21	20,906	-0.10%	大買/大賣/
2020/08/17	149	57.23	142	56.78	56.50	7	20,757	0.03%	大買/大賣/
2020/08/14	61	55.40	41	56.48	56.60	20	20,204	0.10%
2020/08/13	13	53.48	36	54.71	55.60	-23	19,182	-0.12%
2020/08/12	77	47.70	102	50.07	50.60	-25	18,005	-0.14%	大賣/
2020/08/11	85	46.52	77	46.03	46.05	8	17,380	0.05%
2020/08/10	113	49.85	108	47.94	47.20	5	17,219	0.03%	大買/大賣/
2020/08/07	82	46.72	91	47.04	47.05	-9	16,564	-0.05%
2020/08/06	71	46.89	63	46.54	46.55	8	16,500	0.05%
2020/08/05	92	45.99	87	47.24	47.30	5	16,438	0.03%
2020/08/04	65	46.05	59	45.37	45.30	6	16,386	0.04%
2020/08/03	58	46.71	53	45.85	45.85	5	16,611	0.03%
2020/07/31	86	46.36	51	47.20	47.20	35	16,589	0.21%
2020/07/30	15	46.29	4	46.25	46.25	11	16,571	0.07%
2020/07/29	53	47.07	54	46.23	46.20	-1	16,763	-0.01%
2020/07/28	81	47.18	39	46.05	46.00	42	16,880	0.25%
2020/07/27	43	47.92	41	48.10	47.95	2	16,831	0.01%
2020/07/24	88	49.62	19	49.07	48.55	69	16,843	0.41%
2020/07/23	107	51.39	32	51.37	50.90	75	16,970	0.44%	大買/
2020/07/22	25	50.85	121.2	49.91	52.30	-96.2	16,677	-0.58%	大賣/
2020/07/21	45	48.58	151	48.84	48.30	-106	16,103	-0.66%	大賣/鉅額交易
2020/07/20	2	45.90	6.2	46.19	46.90	-4.2	15,716	-0.03%
2020/07/17	30	46.85	4	46.84	46.45	26	15,672	0.17%
2020/07/16	17	46.38	31.2	46.71	47.45	-14.2	15,488	-0.09%
2020/07/15	102	46.52	64.2	46.22	45.20	37.8	15,185	0.25%	大買/
2020/07/14	64	44.87	8	44.86	45.00	56	14,389	0.39%
2020/07/13	41	43.63	41.3	44.46	45.40	-0.3	14,459	0.00%
2020/07/10	67	43.52	122	43.95	42.00	-55	14,131	-0.39%	大賣/
2020/07/09	18	42.74	17	43.03	43.15	1	13,294	0.01%
2020/07/08	12	41.09	41	42.22	42.60	-29	12,977	-0.22%
2020/07/07	5	41.00	6	41.14	40.60	-1	12,567	-0.01%
2020/07/06	1	41.40	0	0.00	41.35	1	12,500	0.01%
2020/07/03	13	41.14	21	41.08	40.85	-8	12,477	-0.06%
2020/07/02	175	42.98	181	42.78	41.85	-6	12,472	-0.05%	大買/大賣/
2020/07/01	143	42.75	136	42.71	42.45	7	12,266	0.06%	大買/大賣/
2020/06/30	1	41.45	6	41.54	41.75	-5	12,036	-0.04%
2020/06/29	2	40.65	2	40.75	40.75	0	11,980	0.00%
2020/06/24	12	41.11	18	40.95	40.95	-6	11,969	-0.05%
2020/06/23	18	41.49	21	41.55	41.25	-3	11,948	-0.03%
2020/06/22	23	41.80	28	41.71	41.25	-5	11,901	-0.04%
2020/06/19	35	41.68	4	41.58	41.35	31	11,909	0.26%
2020/06/18	3	41.15	3	41.45	41.40	0	11,970	0.00%
2020/06/17	2	40.70	7	40.91	40.95	-5	12,031	-0.04%
2020/06/16	0	0.00	13	40.63	40.70	-13	12,087	-0.11%
2020/06/15	4	39.20	4	39.40	39.40	0	12,332	0.00%
2020/06/12	8	38.95	2	39.30	39.30	6	12,463	0.05%
2020/06/11	36	40.39	6	40.30	39.75	30	12,588	0.24%
2020/06/10	1	40.90	14	41.58	41.70	-13	12,541	-0.10%
2020/06/09	7	41.89	20	41.93	41.00	-13	12,650	-0.10%
2020/06/08	10	40.85	13	41.25	40.85	-3	12,472	-0.02%
2020/06/05	2	40.70	2	40.95	40.90	0	12,897	0.00%
2020/06/04	24	41.06	13	41.70	40.85	11	13,067	0.08%
2020/06/03	12	41.55	27	41.93	42.10	-15	13,037	-0.12%
2020/06/02	22	41.25	36	41.55	41.70	-14	12,930	-0.11%
2020/06/01	7	39.54	27	40.28	40.55	-20	12,683	-0.16%
2020/05/29	5	38.74	5	39.06	39.95	0	12,475	0.00%
2020/05/28	21	38.99	34	39.06	38.60	-13	12,399	-0.10%
2020/05/27	2	38.03	0	0.00	37.60	2	12,113	0.02%
2020/05/26	2	37.73	0	0.00	37.90	2	12,229	0.02%
2020/05/25	13	36.71	2	37.55	37.55	11	12,468	0.09%
2020/05/22	20	38.08	5	39.10	37.35	15	12,402	0.12%
2020/05/21	1	38.30	1	39.50	39.50	0	12,280	0.00%
2020/05/20	0	0.00	1	37.80	37.80	-1	12,207	-0.01%
2020/05/19	8	37.39	4	37.44	37.20	4	12,193	0.03%
2020/05/18	6	37.18	0	0.00	36.95	6	12,157	0.05%
2020/05/15	10	39.47	2	39.80	38.40	8	12,003	0.07%
2020/05/14	2	40.20	5	39.90	39.15	-3	11,890	-0.03%
2020/05/13	5	40.30	6	40.87	40.55	-1	11,850	-0.01%
2020/05/12	1	40.20	0	0.00	40.55	1	12,061	0.01%
2020/05/11	24	40.95	16	40.92	40.85	8	12,049	0.07%
2020/05/08	34	41.14	13	42.39	40.70	21	11,921	0.18%
2020/05/07	7	41.81	14	41.53	41.95	-7	11,597	-0.06%
2020/05/06	19	41.82	10	41.50	41.50	9	11,546	0.08%
2020/05/05	23	42.49	14	42.22	42.00	9	11,485	0.08%
2020/05/04	12	40.71	17	41.64	41.80	-5	11,259	-0.04%
2020/04/30	32	40.37	38	40.77	40.80	-6	11,025	-0.05%
2020/04/29	14	40.25	43	40.22	40.30	-29	10,904	-0.27%
2020/04/28	11	39.89	70	39.84	39.75	-59	10,784	-0.55%
2020/04/27	10	38.48	6	38.61	38.65	4	10,366	0.04%
2020/04/24	21	37.59	8	37.43	37.30	13	10,092	0.13%
2020/04/23	9	36.80	0	0.00	36.60	9	9,900	0.09%
2020/04/22	5	35.54	27	35.84	36.95	-22	9,717	-0.23%
2020/04/21	17	36.31	2	36.70	35.70	15	9,526	0.16%
2020/04/20	18	36.56	38	36.65	37.50	-20	9,273	-0.22%
2020/04/17	35	35.42	61	35.71	35.25	-26	9,003	-0.29%
2020/04/16	54	35.76	50.2	35.45	35.10	3.8	8,806	0.04%
2020/04/15	28	33.02	41	33.79	33.75	-13	8,357	-0.16%
2020/04/14	6.2	32.55	2	32.60	32.60	4.2	8,259	0.05%
2020/04/10	1	32.00	2	32.18	32.15	-1	8,352	-0.01%
2020/04/09	2	32.58	6	32.05	31.75	-4	8,484	-0.05%
2020/04/08	26	32.31	1	32.50	32.50	25	8,949	0.28%
2020/04/07	2	32.93	3	32.70	32.80	-1	8,900	-0.01%
2020/04/06	1	31.10	3	30.95	31.30	-2	8,739	-0.02%
2020/04/01	3	29.95	6	29.99	30.25	-3	8,689	-0.03%
2020/03/31	1	29.75	3	30.10	30.15	-2	8,806	-0.02%
2020/03/30	1	29.70	0	0.00	29.95	1	8,808	0.01%
2020/03/27	2	30.58	2	29.85	29.00	0	8,801	0.00%
2020/03/26	1	29.60	21	29.34	30.10	-20	8,744	-0.23%
2020/03/25	5	29.45	10	29.35	29.55	-5	8,716	-0.06%
2020/03/24	5	29.25	11	29.50	29.10	-6	8,576	-0.07%
2020/03/23	6	28.43	6	28.28	28.55	0	8,410	0.00%
2020/03/20	0	0.00	9	27.60	28.40	-9	8,459	-0.11%
2020/03/19	10	26.28	5	27.41	25.85	5	8,513	0.06%
2020/03/18	6	28.02	5	27.72	27.50	1	8,237	0.01%
2020/03/17	0	0.00	5	27.70	27.00	-5	8,057	-0.06%
2020/03/13	7	29.20	15	29.67	30.20	-8	7,705	-0.10%
2020/03/12	5	32.20	2	32.40	32.20	3	7,463	0.04%
2020/03/11	5	35.71	7	35.27	34.50	-2	7,255	-0.03%
2020/03/10	1	33.95	4	33.60	35.15	-3	6,764	-0.04%
2020/03/09	0	0.00	1	34.60	32.45	-1	6,540	-0.02%
2020/03/06	6	34.22	5	34.35	34.45	1	6,403	0.02%
2020/03/05	0	0.00	20	33.85	34.10	-20	6,383	-0.31%
2020/03/04	0	0.00	30	32.80	32.95	-30	6,317	-0.47%
2020/03/02	2	32.55	3	32.73	32.55	-1	6,250	-0.02%
2020/02/27	1	33.05	20	33.07	33.00	-19	6,202	-0.31%
2020/02/26	22	34.76	12	34.65	34.80	10	6,050	0.17%
2020/02/25	6	32.60	1	33.05	33.60	5	5,733	0.09%
2020/02/24	1	32.80	1	33.00	33.00	0	5,674	0.00%
2020/02/21	8	33.84	0	0.00	33.80	8	5,650	0.14%
2020/02/20	5	34.60	1	34.50	34.45	4	5,563	0.07%
2020/02/19	9	34.83	1	34.75	34.75	8	5,557	0.14%
2020/02/18	5	34.80	0	0.00	34.80	5	5,584	0.09%
2020/02/14	3	34.95	1	34.85	34.95	2	5,613	0.04%
2020/02/13	20	35.90	11	35.70	35.00	9	5,576	0.16%
2020/02/12	1	33.95	0	0.00	33.80	1	5,354	0.02%
2020/02/11	0	0.00	1	33.55	33.55	-1	5,358	-0.02%
2020/02/07	1	33.05	1	33.70	33.05	0	5,485	0.00%
2020/02/06	52	33.86	50	34.05	34.00	2	5,502	0.04%
2020/02/05	20	33.50	50	33.58	33.75	-30	5,462	-0.55%
2020/02/04	0	0.00	1	33.50	34.00	-1	5,462	-0.02%
2020/02/03	11	31.89	40	31.10	32.45	-29	5,470	-0.53%
2020/01/31	1	35.10	0	0.00	34.15	1	5,387	0.02%
2020/01/30	11	36.02	0	0.00	36.00	11	5,441	0.20%
2020/01/14	0	0.00	1	40.15	40.10	-1	6,268	-0.02%
2020/01/10	7	39.26	6	39.28	39.15	1	6,470	0.02%
2020/01/08	5	39.80	10	39.70	39.20	-5	6,725	-0.07%
2020/01/07	1	39.90	0	0.00	39.65	1	6,833	0.01%
2020/01/06	4	40.11	5	40.00	39.90	-1	7,035	-0.01%
2020/01/03	3	41.77	0	0.00	41.25	3	7,078	0.04%
2020/01/02	22	42.79	2	43.20	42.75	20	7,238	0.28%
2019/12/31	1	41.15	3	41.52	41.65	-2	7,322	-0.03%
2019/12/30	25	41.07	25	41.05	41.00	0	7,451	0.00%
2019/12/27	1	41.40	0	41.45	41.35	1	7,669	0.01%
2019/12/26	20	42.23	42	42.15	42.00	-22	7,832	-0.28%
2019/12/25	4	41.75	1	41.65	41.70	3	7,730	0.04%
2019/12/23	0	0.00	21	41.26	41.25	-21	7,908	-0.27%
2019/12/20	11	41.01	21	41.10	41.15	-10	7,907	-0.13%
2019/12/19	0	0.00	2	40.50	40.80	-2	7,920	-0.03%
2019/12/18	1	40.25	0	0.00	40.20	1	7,939	0.01%
2019/12/17	54	41.33	3	41.48	40.50	51	8,126	0.63%
2019/12/16	4	40.81	34	41.23	41.00	-30	8,033	-0.37%
2019/12/13	1	39.25	1	39.25	39.20	0	7,981	0.00%
2019/12/12	0	0.00	1	40.05	39.90	-1	8,314	-0.01%
2019/12/11	0	0.00	1.3	40.14	40.00	-1.3	8,393	-0.02%
2019/12/10	25	40.05	0	0.00	40.10	25	8,477	0.29%
2019/12/09	5	40.25	15	40.15	40.30	-10	8,590	-0.12%
2019/12/06	5	39.90	12	39.87	39.95	-7	8,664	-0.08%
2019/12/05	0	0.00	1	39.35	39.40	-1	8,762	-0.01%
2019/12/04	3	38.88	3	39.15	39.10	0	9,005	0.00%
2019/12/03	1	39.55	2	39.48	39.50	-1	9,121	-0.01%
2019/12/02	17	39.12	0	0.00	39.00	17	9,258	0.18%
2019/11/29	2	40.15	1	39.90	39.65	1	9,350	0.01%
2019/11/28	1	39.65	10	40.13	39.65	-9	9,492	-0.09%
2019/11/27	5	39.90	0	0.00	39.90	5	9,802	0.05%
2019/11/22	15	39.78	6	40.14	39.70	9	10,423	0.09%
2019/11/21	0	0.00	1	39.95	40.05	-1	10,597	-0.01%
2019/11/20	3	40.33	0	0.00	40.15	3	10,987	0.03%
2019/11/19	5	40.65	5	40.70	40.75	0	11,840	0.00%
2019/11/18	42	40.75	17	40.76	40.50	25	12,219	0.20%
2019/11/15	2	40.60	27	41.20	40.95	-25	12,525	-0.20%
2019/11/14	14	40.31	10	40.00	40.10	4	12,677	0.03%
2019/11/13	1	40.60	0	0.00	40.50	1	12,965	0.01%
2019/11/12	0	0.00	2	41.05	41.05	-2	13,248	-0.02%
2019/11/11	4	40.75	1	40.90	40.40	3	13,830	0.02%
2019/11/08	0	0.00	2	41.45	41.55	-2	14,430	-0.01%
2019/11/07	4	41.05	0	0.00	41.05	4	14,941	0.03%
2019/11/06	27	42.30	20	42.15	42.00	7	15,631	0.04%
2019/11/05	1	42.45	2	42.60	42.75	-1	15,919	-0.01%
2019/11/04	5	41.91	4	42.00	41.75	1	16,127	0.01%
2019/11/01	10	41.38	0	0.00	41.55	10	16,260	0.06%
2019/10/31	33	42.25	35	41.72	41.70	-2	16,596	-0.01%
2019/10/30	5	42.42	5	42.19	42.55	0	17,041	0.00%
2019/10/29	20	41.86	0	0.00	41.95	20	17,608	0.11%
2019/10/28	0	0.00	2	43.25	43.10	-2	18,339	-0.01%
2019/10/25	19	43.78	22	43.62	43.35	-3	18,774	-0.02%
2019/10/24	12	43.43	11	43.15	44.10	1	18,821	0.01%
2019/10/23	12	43.32	22	43.24	43.00	-10	19,290	-0.05%
2019/10/22	11	43.47	16	43.80	43.70	-5	20,332	-0.02%
2019/10/21	11	43.18	15	43.00	43.15	-4	20,961	-0.02%
2019/10/18	17	43.35	54	43.52	43.30	-37	21,070	-0.18%
2019/10/17	1	43.15	1	43.05	43.05	0	21,110	0.00%
2019/10/16	18	43.54	6	43.55	42.75	12	21,209	0.06%
2019/10/15	3	43.17	4	43.18	42.65	-1	21,148	0.00%
2019/10/14	12	43.45	15	43.17	42.90	-3	21,185	-0.01%
2019/10/09	12	42.84	7	42.56	42.65	5	21,276	0.02%
2019/10/08	21	42.70	11	42.37	42.40	10	21,402	0.05%
2019/10/07	4	43.08	46	43.75	42.45	-42	21,383	-0.20%
2019/10/04	0	0.00	5	41.79	41.85	-5	20,979	-0.02%
2019/10/03	4	41.65	31	41.67	41.90	-27	21,015	-0.13%
2019/10/02	15	40.85	5	40.80	41.10	10	21,005	0.05%
2019/10/01	0	0.00	11	39.02	39.00	-11	21,123	-0.05%
2019/09/27	67	37.85	57	38.26	38.00	10	21,298	0.05%
2019/09/26	20	40.00	20	39.55	39.40	0	21,422	0.00%
2019/09/25	10	41.00	5	40.60	40.55	5	21,920	0.02%
2019/09/24	2	41.50	2	41.90	41.10	0	22,596	0.00%
2019/09/23	37	41.41	30	41.60	41.45	7	22,695	0.03%
2019/09/20	70	41.35	59	41.55	41.45	11	22,956	0.05%
2019/09/19	43	40.89	32	40.85	40.80	11	23,402	0.05%
2019/09/18	18	40.73	15	41.10	40.85	3	23,695	0.01%
2019/09/17	63	41.36	64	40.89	40.70	-1	23,761	0.00%
2019/09/16	50	42.67	49	42.75	42.55	1	23,913	0.00%
2019/09/12	31	42.78	53.3	43.03	42.85	-22.3	24,520	-0.09%
2019/09/11	33	42.23	36	42.46	42.45	-3	25,611	-0.01%
2019/09/10	27	42.52	20	42.10	42.00	7	25,918	0.03%
2019/09/09	50	43.36	42	42.80	42.65	8	25,965	0.03%
2019/09/06	26	42.63	25	43.42	43.25	1	25,997	0.00%
2019/09/05	56	42.40	8	42.37	42.30	48	25,903	0.19%
2019/09/04	14	41.44	0	0.00	42.15	14	25,949	0.05%
2019/09/03	47	41.81	15	41.27	41.30	32	26,333	0.12%
2019/09/02	37.1	41.72	10	42.00	42.45	27.1	26,674	0.10%
2019/08/30	14	42.62	14	41.54	42.20	0	26,552	0.00%
2019/08/29	6.1	43.16	1	43.00	43.05	5.1	26,357	0.02%
2019/08/28	7	42.90	0	0.00	42.90	7	26,289	0.03%
2019/08/27	17	44.61	30	44.34	43.70	-13	26,151	-0.05%
2019/08/26	31	43.99	2	43.98	44.00	29	26,124	0.11%
2019/08/23	21	45.33	19	44.98	44.90	2	26,066	0.01%
2019/08/22	36	45.64	62	45.94	44.85	-26	25,859	-0.10%
2019/08/21	23	43.60	8	43.89	44.55	15	25,391	0.06%
2019/08/20	19	43.96	40	43.69	42.80	-21	25,310	-0.08%
2019/08/19	9	43.72	15	43.60	43.55	-6	25,354	-0.02%
2019/08/16	21	43.86	9	43.68	43.45	12	25,543	0.05%
2019/08/15	12	43.14	10	42.89	42.90	2	25,530	0.01%
2019/08/14	23	44.89	9	44.09	43.75	14	25,824	0.05%
2019/08/13	19	43.62	33	43.40	43.70	-14	25,797	-0.05%
2019/08/12	36	43.12	41.2	42.92	42.40	-5.2	25,834	-0.02%
2019/08/08	25	40.93	46	41.52	42.30	-21	25,657	-0.08%
2019/08/07	17	39.79	3	39.33	39.20	14	25,226	0.06%
2019/08/06	6	39.16	2	38.50	39.05	4	25,345	0.02%
2019/08/05	4	38.88	5	39.30	38.90	-1	25,307	0.00%
2019/08/02	10	39.36	8	39.40	39.10	2	25,515	0.01%
2019/08/01	17	40.61	5	40.86	40.80	12	25,667	0.05%
2019/07/31	4	40.84	3	39.53	40.60	1	25,540	0.00%
2019/07/30	56.1	41.75	5	42.68	40.95	51.1	25,754	0.20%
2019/07/29	6	46.31	6	46.23	45.45	0	25,319	0.00%
2019/07/26	3	45.72	19	45.44	45.30	-16	25,442	-0.06%
2019/07/25	11	46.09	17	46.35	45.70	-6	25,583	-0.02%
2019/07/24	38	45.83	52	45.33	46.90	-14	25,527	-0.05%
2019/07/23	39	43.66	34	43.91	43.20	5	24,542	0.02%
2019/07/22	1	40.90	1	40.25	41.40	0	23,868	0.00%
2019/07/19	1	41.05	17	40.62	40.25	-16	23,885	-0.07%
2019/07/18	18	40.39	32	40.04	39.85	-14	23,960	-0.06%
2019/07/17	11	40.80	2	40.30	40.80	9	24,172	0.04%
2019/07/16	3	41.20	12	41.15	41.05	-9	24,273	-0.04%
2019/07/15	462	41.95	0	0.00	41.90	462	25,003	1.85%	大買/鉅額交易
2019/07/12	2	41.05	5	41.77	41.00	-3	25,090	-0.01%
2019/07/11	5	41.28	15	41.37	41.45	-10	25,498	-0.04%
2019/07/10	4	40.56	5	40.56	40.80	-1	25,661	0.00%
2019/07/09	5	39.51	5	39.78	39.90	0	26,240	0.00%
2019/07/08	1	41.00	2	40.05	40.20	-1	26,796	0.00%
2019/07/05	16	40.88	4	40.70	40.55	12	26,878	0.04%
2019/07/04	11	41.35	14	41.34	41.15	-3	26,671	-0.01%
2019/07/03	10	41.39	4	41.78	41.00	6	26,902	0.02%
2019/07/02	9	42.84	8	42.86	42.80	1	26,904	0.00%
2019/07/01	22	41.49	41	41.94	42.25	-19	26,499	-0.07%
2019/06/28	0	0.00	2	38.65	38.45	-2	26,440	-0.01%
2019/06/27	9	38.56	4	38.59	38.50	5	26,382	0.02%
2019/06/26	10.1	37.42	7	37.91	38.95	3.1	26,184	0.01%
2019/06/25	6	38.88	18	39.04	38.10	-12	25,692	-0.05%
2019/06/24	8	38.31	4	38.20	38.90	4	25,466	0.02%
2019/06/21	14	39.04	25	38.93	38.00	-11	25,449	-0.04%
2019/06/20	34	38.55	22	38.48	39.00	12	25,223	0.05%
2019/06/19	13	37.50	47	37.41	37.90	-34	25,180	-0.14%
2019/06/18	8	36.01	4	35.70	35.35	4	24,982	0.02%
2019/06/17	1	35.20	0	0.00	35.60	1	24,647	0.00%
2019/06/14	10	35.85	10	36.21	35.10	0	24,735	0.00%
2019/06/13	40	35.83	18	35.63	35.95	22	24,689	0.09%
2019/06/12	3	35.48	3	35.73	35.55	0	24,771	0.00%
2019/06/11	33	36.58	16	36.36	36.15	17	24,897	0.07%
2019/06/10	20	35.74	12	35.81	35.90	8	24,438	0.03%
2019/06/05	0	0.00	1	33.15	32.30	-1	24,125	0.00%
2019/06/03	2	32.93	3	32.70	32.70	-1	24,303	0.00%
2019/05/31	18	33.26	7	33.59	33.60	11	24,420	0.05%
2019/05/30	1	32.75	0	0.00	32.55	1	24,453	0.00%
2019/05/29	2	31.65	6	31.83	32.30	-4	24,765	-0.02%
2019/05/28	7	32.96	1	33.00	32.60	6	25,141	0.02%
2019/05/27	5	31.35	10	31.55	32.50	-5	25,170	-0.02%
2019/05/24	9	34.03	0	0.00	32.20	9	25,386	0.04%
2019/05/23	5	33.35	21	32.51	32.95	-16	25,066	-0.06%
2019/05/22	15	34.79	10	34.75	34.25	5	24,779	0.02%
2019/05/21	3	34.78	13	34.65	35.60	-10	24,518	-0.04%
2019/05/20	4	35.34	24	34.89	34.35	-20	24,024	-0.08%
2019/05/17	40	39.35	15	37.09	36.00	25	23,691	0.11%
2019/05/16	13	41.28	51	40.16	39.70	-38	23,149	-0.16%
2019/05/15	19	42.63	13	42.16	41.95	6	22,880	0.03%
2019/05/14	8	40.71	3	40.77	42.50	5	22,821	0.02%
2019/05/10	8	41.04	2	40.65	40.80	6	22,735	0.03%
2019/05/09	19	40.50	11	40.42	40.00	8	22,433	0.04%
2019/05/08	37	43.25	2	42.93	42.65	35	21,888	0.16%
2019/05/07	44	45.36	39	44.72	42.85	5	21,520	0.02%
2019/05/06	11	43.58	6	44.18	44.40	5	20,771	0.02%
2019/05/03	21	44.44	10	44.29	44.05	11	20,311	0.05%
2019/05/02	20	42.32	12	43.21	42.85	8	19,694	0.04%
2019/04/30	11	42.17	30	41.72	42.80	-19	19,425	-0.10%
2019/04/29	12	39.61	10	39.74	40.00	2	18,879	0.01%
2019/04/26	24	40.27	0	0.00	39.80	24	18,621	0.13%
2019/04/25	4	40.33	3	39.93	41.20	1	18,384	0.01%
2019/04/24	9	41.07	6	41.36	40.70	3	18,213	0.02%
2019/04/23	15	41.80	10	40.00	40.30	5	17,968	0.03%
2019/04/22	10	41.96	3	41.58	41.75	7	17,814	0.04%
2019/04/19	11	43.52	15	43.68	42.00	-4	17,647	-0.02%
2019/04/18	26	43.05	29	42.70	42.80	-3	16,714	-0.02%
2019/04/17	20	43.42	17	43.66	43.25	3	16,338	0.02%
2019/04/16	6	41.27	7	41.79	41.50	-1	15,775	-0.01%
2019/04/15	16	40.78	4	42.23	42.90	12	15,316	0.08%
2019/04/12	18	38.93	17	39.09	39.15	1	14,558	0.01%
2019/04/11	1	37.05	7	36.96	37.00	-6	13,796	-0.04%
2019/04/10	26	36.06	11	35.65	35.80	15	13,578	0.11%
2019/04/09	26	36.91	37	37.38	36.00	-11	13,459	-0.08%
2019/04/08	8	36.98	30	37.40	36.70	-22	13,052	-0.17%
2019/04/03	0	0.00	1	36.00	35.70	-1	12,792	-0.01%
2019/04/02	31	36.45	28	36.48	35.50	3	12,819	0.02%
2019/04/01	0	0.00	20	34.58	34.95	-20	12,422	-0.16%
2019/03/29	6	34.53	11	34.47	34.20	-5	12,350	-0.04%
2019/03/28	6	34.05	4	34.08	34.55	2	12,263	0.02%
2019/03/27	2	34.60	7	35.02	34.65	-5	12,117	-0.04%
2019/03/26	4	34.90	1	34.65	34.40	3	12,030	0.02%
2019/03/25	2	34.98	0	0.00	35.20	2	11,929	0.02%
2019/03/22	6	35.73	5	36.75	35.20	1	11,773	0.01%
2019/03/21	11	35.35	17	35.05	36.45	-6	11,187	-0.05%
2019/03/20	3	32.97	9	33.12	33.15	-6	10,221	-0.06%
2019/03/19	5	33.19	14	33.10	32.60	-9	10,131	-0.09%
2019/03/18	9	32.22	3	32.55	32.80	6	9,959	0.06%
2019/03/15	19	32.55	3	32.30	32.00	16	9,958	0.16%
2019/03/14	5	33.38	2	33.48	33.35	3	9,769	0.03%
2019/03/13	1	32.90	4	32.40	32.90	-3	9,497	-0.03%
2019/03/12	5	32.40	2	32.40	32.35	3	9,430	0.03%
2019/03/11	1	32.10	1	32.55	32.75	0	9,247	0.00%
2019/03/08	30	32.22	1	32.35	32.40	29	9,305	0.31%
2019/03/07	5	32.32	4	31.76	31.70	1	9,212	0.01%
2019/03/06	7	32.75	1	32.55	32.55	6	9,038	0.07%
2019/03/05	4	33.26	27	32.79	32.50	-23	8,940	-0.26%
2019/03/04	13	34.34	32	34.54	34.60	-19	8,668	-0.22%
2019/02/27	25	33.34	4	33.58	33.65	21	8,208	0.26%
2019/02/26	0	32.60	4	32.91	32.65	-4	7,623	-0.05%
2019/02/25	6	32.09	8	32.14	32.60	-2	7,160	-0.03%
2019/02/21	0	0.00	2	29.38	29.50	-2	6,597	-0.03%
2019/02/19	0	0.00	7	29.94	30.10	-7	6,514	-0.11%
2019/02/18	6	29.98	0	0.00	30.35	6	6,402	0.09%
2019/02/15	4	29.41	0	0.00	28.95	4	6,161	0.06%
2019/02/14	8	28.90	3	28.87	28.70	5	6,005	0.08%
2019/02/13	23	28.71	30	28.76	29.10	-7	5,835	-0.12%
2019/02/12	10	27.37	10	27.80	27.70	0	5,516	0.00%
2019/02/11	2	26.60	11	26.58	26.95	-9	5,120	-0.18%
2019/01/30	10	25.28	0	0.00	25.05	10	4,825	0.21%
2019/01/23	0	0.00	5	25.35	25.35	-5	4,549	-0.11%
2019/01/22	0	0.00	6	25.35	25.20	-6	4,570	-0.13%
2019/01/21	3	25.95	0	0.00	26.10	3	4,428	0.07%
2019/01/16	0	0.00	1	25.60	25.55	-1	4,362	-0.02%
2019/01/15	2	25.90	21	25.85	25.70	-19	4,331	-0.44%
2019/01/14	15	26.77	3	27.00	26.20	12	4,274	0.28%
2019/01/10	5	25.75	0	0.00	25.75	5	3,931	0.13%
2019/01/09	0	0.00	36	25.76	25.60	-36	3,900	-0.92%
2019/01/08	6	25.24	0	0.00	25.75	6	3,825	0.16%
2019/01/03	30	25.43	12	25.35	24.95	18	3,699	0.49%
2019/01/02	5	25.80	3	25.43	25.65	2	3,744	0.05%
2018/12/28	10	25.18	10	24.88	25.25	0	3,649	0.00%
2018/12/27	15	25.13	10	25.20	24.75	5	3,635	0.14%
2018/12/26	8	24.89	0	0.00	24.65	8	3,569	0.22%
2018/12/25	4	26.20	0	0.00	25.50	4	3,481	0.11%
2018/12/24	1	26.10	1	26.20	26.30	0	3,306	0.00%
2018/12/22	1	24.75	0	0.00	25.15	1	3,061	0.03%
2018/12/21	2	23.80	0	0.00	24.10	2	3,010	0.07%
2018/12/20	0	0.00	3	23.45	23.45	-3	3,039	-0.10%
2018/12/18	7	24.02	5	24.44	24.30	2	3,002	0.07%
2018/12/17	2	25.05	0	0.00	24.75	2	2,934	0.07%
2018/12/14	8	24.37	42	24.18	25.10	-34	2,794	-1.22%
2018/12/12	2	24.40	0	0.00	24.25	2	2,699	0.07%
2018/12/11	13	24.56	0	0.00	24.10	13	2,677	0.49%
2018/12/10	43	24.21	1	24.15	24.55	42	2,628	1.60%
2018/12/07	2	24.30	0	0.00	24.40	2	2,518	0.08%
2018/12/05	0	0.00	19	23.93	24.50	-19	2,391	-0.79%
2018/12/04	1	24.50	1	24.60	24.35	0	2,368	0.00%
2018/12/03	2	24.80	0	0.00	24.90	2	2,341	0.09%
2018/11/30	3	23.20	3	23.05	23.25	0	2,190	0.00%
2018/11/28	2	22.68	2	22.73	22.50	0	2,059	0.00%
2018/11/27	0	0.00	2	21.85	22.05	-2	2,185	-0.09%
2018/11/19	2	22.50	0	0.00	22.80	2	2,428	0.08%
2018/11/16	3	21.78	0	0.00	21.90	3	2,370	0.13%
2018/11/13	0	0.00	5	20.80	20.80	-5	2,259	-0.22%
2018/11/09	0	0.00	1	21.20	21.20	-1	2,321	-0.04%
2018/10/23	2	21.15	0	0.00	21.10	2	2,624	0.08%
2018/10/19	5	21.30	0	0.00	21.20	5	2,714	0.18%
2018/10/18	0	0.00	1	22.00	22.10	-1	2,710	-0.04%
2018/10/15	5	22.10	0	0.00	22.00	5	2,695	0.19%
2018/10/11	11	23.02	0	0.00	22.95	11	2,724	0.40%
2018/10/09	1	25.50	0	0.00	25.45	1	2,708	0.04%
2018/10/08	5	25.95	0	0.00	26.15	5	2,631	0.19%
2018/10/02	1	28.00	1	28.20	27.95	0	2,632	0.00%
2018/09/13	0	0.00	2	27.90	28.20	-2	2,454	-0.08%
2018/09/03	3	29.55	1	28.75	28.60	2	2,875	0.07%
2018/08/31	0	0.00	1	29.00	29.25	-1	2,797	-0.04%
2018/08/29	1	28.65	0	0.00	28.40	1	2,701	0.04%
2018/08/27	0	0.00	5	27.40	27.50	-5	2,956	-0.17%
2018/08/20	5	27.00	0	0.00	26.90	5	3,207	0.16%
2018/08/17	1	27.75	7	27.59	27.45	-6	3,245	-0.18%
2018/08/15	5	27.00	1	27.60	27.00	4	3,210	0.12%
2018/08/10	0	0.00	1	29.00	29.15	-1	3,206	-0.03%
2018/08/09	3	28.68	0	0.00	28.80	3	3,120	0.10%
2018/08/07	1	28.95	0	0.00	28.75	1	3,101	0.03%
2018/08/01	0	0.00	5	29.30	29.30	-5	3,200	-0.16%
2018/07/31	1	28.60	0	0.00	28.90	1	3,125	0.03%
2018/07/30	1	28.55	0	0.00	28.50	1	3,174	0.03%
2018/07/27	5	29.20	0	0.00	29.00	5	3,150	0.16%
2018/07/13	0	0.00	3	27.90	28.00	-3	2,996	-0.10%
2018/07/12	0	0.00	1	27.60	27.60	-1	2,998	-0.03%
2018/07/11	4	27.26	6	27.40	27.25	-2	3,014	-0.07%
2018/07/09	0	0.00	2	27.15	27.55	-2	2,969	-0.07%
2018/07/06	0	0.00	2	27.00	27.00	-2	2,981	-0.07%
2018/06/26	0	0.00	3	29.00	29.00	-3	3,000	-0.10%
2018/06/22	1	29.80	1	29.90	29.80	0	2,994	0.00%
2018/06/21	0	0.00	2	30.03	30.35	-2	2,983	-0.07%
2018/06/20	5	29.94	1	30.65	29.60	4	2,984	0.13%
2018/06/19	1	30.15	0	0.00	30.20	1	2,875	0.03%
2018/06/15	0	0.00	1	30.85	30.65	-1	2,881	-0.03%
2018/06/14	2	30.45	8	30.71	30.60	-6	2,873	-0.21%
2018/06/13	33	30.75	1	31.20	30.50	32	2,885	1.11%
2018/06/12	2	31.40	3	31.22	31.35	-1	2,876	-0.03%
2018/06/11	2	31.20	1	31.20	31.20	1	2,812	0.04%
2018/06/08	30	31.95	61	32.03	31.65	-31	2,811	-1.10%
2018/06/07	0	0.00	1	31.30	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	5	31.49	31.40	-5	2,640	-0.19%
2018/06/05	0	0.00	1	31.25	31.20	-1	2,628	-0.04%
2018/06/04	61	32.10	40	31.81	31.65	21	2,549	0.82%
2018/06/01	24	30.43	9	30.35	30.30	15	2,257	0.66%
2018/05/29	6	28.83	0	0.00	28.75	6	2,157	0.28%
2018/05/23	0	0.00	30	29.00	28.85	-30	2,352	-1.28%
2018/05/22	30	29.15	0	0.00	29.25	30	2,352	1.28%
2018/05/16	0	0.00	1	28.05	27.90	-1	2,346	-0.04%
2018/05/15	1	27.70	0	0.00	27.60	1	2,385	0.04%
2018/05/10	0	0.00	9	28.44	28.50	-9	2,502	-0.36%
2018/05/09	4	27.80	0	0.00	28.10	4	2,442	0.16%
2018/05/08	5	28.50	0	0.00	28.20	5	2,506	0.20%
2018/03/21	0	0.00	1	30.75	30.50	-1	4,818	-0.02%
2018/03/20	0	0.00	1	30.30	30.20	-1	4,910	-0.02%
2018/03/14	0	0.00	3	30.72	30.70	-3	5,500	-0.05%
2018/03/13	2	30.65	1	30.35	30.20	1	5,568	0.02%
2018/03/01	5	29.75	5	29.80	30.05	0	9,335	0.00%
2018/02/27	0	0.00	1	29.60	29.55	-1	9,780	-0.01%
2018/02/26	1	29.15	0	0.00	29.25	1	10,582	0.01%
2018/02/23	2	29.25	0	0.00	29.70	2	11,142	0.02%
2018/02/22	0	0.00	1	28.10	28.15	-1	11,083	-0.01%
2018/02/21	0	0.00	18	27.97	28.10	-18	11,123	-0.16%
2018/02/12	0	0.00	10	26.93	26.90	-10	11,121	-0.09%
2018/02/09	10	26.15	0	0.00	26.60	10	11,170	0.09%
2018/02/07	10	27.93	3	28.10	27.65	7	11,184	0.06%
2018/02/06	0	0.00	5	27.96	27.00	-5	11,193	-0.04%
2018/02/05	8	29.72	0	0.00	29.85	8	11,112	0.07%
2018/02/02	1	30.30	0	0.00	30.30	1	11,130	0.01%
2018/01/31	0	0.00	1	30.00	30.95	-1	11,212	-0.01%
2018/01/30	1	30.30	0	0.00	30.20	1	11,213	0.01%
2018/01/29	1	31.40	0	0.00	30.90	1	11,289	0.01%
2018/01/26	0	0.00	1	32.10	31.60	-1	11,299	-0.01%
2018/01/25	0	0.00	1	31.40	31.00	-1	11,107	-0.01%
2018/01/18	0	0.00	1	30.55	30.30	-1	11,552	-0.01%
2018/01/15	0	0.00	3	30.95	31.00	-3	11,592	-0.03%
2018/01/12	1	30.80	0	0.00	30.65	1	11,600	0.01%
2018/01/11	3	29.90	0	0.00	29.90	3	11,760	0.03%
2018/01/10	2	30.65	0	0.00	30.20	2	11,766	0.02%
2018/01/05	2	32.45	0	0.00	32.30	2	11,729	0.02%
2018/01/04	1	32.20	0	0.00	32.20	1	11,692	0.01%
2018/01/03	4	33.04	0	0.00	32.55	4	11,661	0.03%
2018/01/02	2	32.65	6	32.75	33.50	-4	11,490	-0.03%