奇鋐 (3017)-元大-大灣券商分點個股進出

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
626
漲跌
▼16
漲幅
-2.49%
成交量
15,299張
產業
上市電腦週邊類股
1331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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	9	645.00	8	630.88	626.00	1	17,187	0.01%
2024/04/26	13	651.69	14.1	656.34	642.00	-1.1	17,374	-0.01%
2024/04/25	22.1	627.03	21	643.71	620.00	1.1	17,079	0.01%
2024/04/24	1.2	621.83	8.3	630.03	634.00	-7.2	16,953	-0.04%
2024/04/23	1	579.00	1	581.01	577.00	0	17,056	0.00%
2024/04/22	9.3	588.68	1	596.02	567.00	8.3	16,992	0.05%
2024/04/19	8.2	637.09	3.1	652.50	630.00	5.1	16,950	0.03%
2024/04/18	3.2	670.30	3	677.61	680.00	0.2	16,936	0.00%
2024/04/17	6	622.67	5	631.22	638.00	1	16,835	0.01%
2024/04/16	7	605.00	7	608.69	606.00	0	16,828	0.00%
2024/04/15	2	626.96	9	626.89	616.00	-7	16,832	-0.04%
2024/04/12	7	614.29	13.3	617.64	628.00	-6.2	16,897	-0.04%
2024/04/11	2	575.00	6.5	583.17	584.00	-4.5	16,653	-0.03%
2024/04/10	1.2	555.67	0	0.00	555.00	1.2	16,608	0.01%
2024/04/09	0	579.50	1	573.01	577.00	-1	16,586	-0.01%
2024/04/08	6.1	577.68	4.1	569.94	570.00	2	16,528	0.01%
2024/04/03	6	547.33	12.1	551.21	546.00	-6.1	16,589	-0.04%
2024/04/02	11.1	538.43	3	538.33	533.00	8.1	16,497	0.05%
2024/04/01	6	554.83	7	558.43	554.00	-1	16,476	-0.01%
2024/03/29	3	543.33	5.1	550.42	546.00	-2.1	16,382	-0.01%
2024/03/28	5	534.53	3	533.00	542.00	2	16,272	0.01%
2024/03/27	7.1	536.71	5	536.80	534.00	2.1	16,176	0.01%
2024/03/26	11.1	554.50	6	560.30	541.00	5.1	16,093	0.03%
2024/03/25	2	586.00	3	588.67	583.00	-1	15,929	-0.01%
2024/03/22	5	587.00	5	590.20	589.00	0	15,868	0.00%
2024/03/21	2	584.01	3	586.99	585.00	-1	15,767	-0.01%
2024/03/20	12.1	573.39	11.1	578.13	567.00	1	15,677	0.01%
2024/03/19	22.1	605.49	16	597.56	569.00	6.1	15,465	0.04%
2024/03/18	16	617.69	23	616.61	623.00	-7	15,226	-0.05%
2024/03/15	9	572.89	15.3	581.03	599.00	-6.3	15,013	-0.04%
2024/03/14	13.2	561.47	2	557.50	556.00	11.2	14,674	0.08%
2024/03/13	33.1	631.84	33	646.21	617.00	0.1	14,414	0.00%
2024/03/12	8	620.00	9	616.67	643.00	-1	13,964	-0.01%
2024/03/11	13	600.69	12	601.48	585.00	1	13,651	0.01%
2024/03/08	5	597.75	3	592.33	574.00	2	13,426	0.02%
2024/03/07	13.1	619.75	13.1	611.55	599.00	0	13,269	0.00%
2024/03/06	10	609.60	8	612.86	630.00	2	12,946	0.02%
2024/03/05	3	567.97	4	575.50	585.00	-1	12,713	-0.01%
2024/03/04	4	558.75	6.3	556.65	554.00	-2.3	12,560	-0.02%
2024/03/01	1	553.77	0	539.00	539.00	1	12,472	0.01%
2024/02/29	7.1	530.30	7.5	528.13	532.00	-0.4	12,399	0.00%
2024/02/27	1	499.72	4	512.25	508.00	-3	12,167	-0.02%
2024/02/26	1.1	499.09	1	498.50	500.00	0.1	12,143	0.00%
2024/02/23	5.6	504.99	1	505.03	498.50	4.6	12,107	0.04%
2024/02/22	2	532.00	6.1	524.05	520.00	-4.1	12,045	-0.03%
2024/02/21	0	479.50	0	482.90	495.00	0	12,019	0.00%
2024/02/20	8	478.57	7	483.00	483.00	1	11,975	0.01%
2024/02/19	10.4	492.81	8	490.34	486.00	2.3	11,954	0.02%
2024/02/16	12.3	527.34	13	514.85	510.00	-0.7	12,023	-0.01%
2024/02/15	1	530.90	1	529.01	534.00	0	12,017	0.00%
2024/02/05	8	484.56	9	487.89	485.50	-1	11,947	-0.01%
2024/02/02	6	477.33	6.1	475.00	478.00	-0.1	11,799	0.00%
2024/02/01	14.1	452.34	15	452.60	457.50	-0.9	11,601	-0.01%
2024/01/31	5.1	419.09	5	422.40	425.50	0.1	11,272	0.00%
2024/01/30	11	420.77	16	418.44	429.50	-5	11,110	-0.05%
2024/01/29	3	386.51	2	386.50	390.50	1	10,854	0.01%
2024/01/26	1	381.03	0	0.00	386.00	1	10,868	0.01%
2024/01/25	6	387.00	6	389.58	389.50	0	10,898	0.00%
2024/01/24	5	385.80	3	387.33	387.50	2	10,774	0.02%
2024/01/23	3	383.83	3	382.50	386.50	0	10,805	0.00%
2024/01/22	4	366.13	5	366.29	380.50	-1	10,603	-0.01%
2024/01/19	1	343.50	1.1	344.45	346.00	-0.1	10,366	0.00%
2024/01/18	3	338.15	2	337.58	334.50	1	10,347	0.01%
2024/01/17	2	346.51	3	349.85	343.50	-1	10,285	-0.01%
2024/01/16	2	342.25	1	342.00	343.00	1	10,244	0.01%
2024/01/15	11	340.59	9	337.33	334.00	2	10,224	0.02%
2024/01/12	3	349.84	3	352.00	350.00	0	10,164	0.00%
2024/01/11	2	336.49	4.1	333.40	346.50	-2	9,909	-0.02%
2024/01/10	3	321.84	10.1	324.09	329.00	-7.1	9,844	-0.07%
2024/01/09	2	311.50	1	315.94	315.00	1	9,708	0.01%
2024/01/08	3	305.51	0	306.00	301.50	3	9,633	0.03%
2024/01/05	3	321.83	3	322.15	323.50	0	9,475	0.00%
2024/01/04	5.1	324.21	4	319.00	319.00	1.1	9,564	0.01%
2024/01/03	1	328.00	1	328.00	329.00	0	9,628	0.00%
2024/01/02	11	331.19	10	330.30	329.50	1	9,615	0.01%
2023/12/29	5	330.29	8.1	332.38	336.50	-3	9,631	-0.03%
2023/12/28	11	325.40	10	321.51	318.00	1	9,477	0.01%
2023/12/27	1	310.57	6.1	318.73	324.50	-5	9,478	-0.05%
2023/12/26	1	305.00	0	0.00	311.00	1	9,542	0.01%
2023/12/25	1.1	308.98	2	309.50	309.50	-0.9	9,822	-0.01%
2023/12/22	1	305.49	4	307.62	307.00	-3	9,954	-0.03%
2023/12/21	0	296.98	1	298.49	301.50	-1	10,189	-0.01%
2023/12/20	5.2	301.71	4	305.50	299.50	1.2	10,278	0.01%
2023/12/19	0	0.00	0	301.50	302.50	0	10,483	0.00%
2023/12/18	2	301.50	2	299.49	299.50	0	10,603	0.00%
2023/12/15	9.2	300.65	2	308.47	298.00	7.2	10,803	0.07%
2023/12/14	4	306.51	8	309.25	306.00	-4	10,986	-0.04%
2023/12/13	3.3	303.11	3	304.83	300.50	0.3	11,067	0.00%
2023/12/12	2	310.25	2	309.73	306.50	0	11,063	0.00%
2023/12/11	4	307.50	4	308.88	308.00	0	11,153	0.00%
2023/12/08	8	304.81	5	306.00	304.50	3	11,191	0.03%
2023/12/07	6	300.42	3	301.33	301.50	3	11,204	0.03%
2023/12/06	0	0.00	2	297.50	296.50	-2	11,269	-0.02%
2023/12/05	2.2	283.55	1	284.02	286.00	1.2	11,267	0.01%
2023/12/04	2.4	294.83	0	0.00	290.50	2.4	11,225	0.02%
2023/12/01	2	304.99	2	303.50	302.50	0	11,216	0.00%
2023/11/30	0	309.50	0	0.00	308.00	0	11,223	0.00%
2023/11/29	6	302.00	6	304.92	301.00	0	11,179	0.00%
2023/11/28	2	299.75	3	301.17	300.50	-1	11,199	-0.01%
2023/11/27	3.4	302.45	3.1	299.96	298.00	0.4	11,295	0.00%
2023/11/24	1	322.50	1	323.93	322.50	0	11,225	0.00%
2023/11/22	3	325.33	5	327.10	327.00	-2	11,240	-0.02%
2023/11/21	5	333.80	1.3	329.60	327.00	3.8	11,394	0.03%
2023/11/20	2	319.75	4	327.13	329.50	-2	11,601	-0.02%
2023/11/17	2	318.25	2.1	317.07	318.00	-0.1	11,533	0.00%
2023/11/16	1	317.00	3.1	316.45	316.00	-2.1	11,591	-0.02%
2023/11/15	9	318.91	6	321.64	313.50	3	11,587	0.03%
2023/11/14	5.1	324.58	4	327.00	325.00	1.1	11,556	0.01%
2023/11/13	1	313.00	3.1	314.52	318.50	-2.1	11,586	-0.02%
2023/11/10	1	313.00	2	318.50	314.50	-1	11,647	-0.01%
2023/11/09	1	318.00	2	318.25	316.50	-1	11,745	-0.01%
2023/11/08	3.2	316.25	3	316.50	313.00	0.2	11,836	0.00%
2023/11/07	4	309.51	0	0.00	311.00	4	11,949	0.03%
2023/11/06	4	308.88	4	308.01	315.00	0	12,182	0.00%
2023/11/03	3	296.00	6	301.75	297.00	-3	12,505	-0.02%
2023/11/02	2	298.00	3	297.50	299.50	-1	12,747	-0.01%
2023/11/01	1	288.00	1	284.99	285.50	0	13,055	0.00%
2023/10/31	4	295.13	3	285.33	283.50	1	13,293	0.01%
2023/10/30	1	303.00	1	298.50	298.50	0	13,521	0.00%
2023/10/27	5	304.68	2	296.50	296.50	3	13,680	0.02%
2023/10/26	1.2	307.58	6	307.08	301.50	-4.8	13,925	-0.03%
2023/10/25	2	317.75	2	314.25	313.00	0	14,064	0.00%
2023/10/24	7	309.50	10	311.75	318.00	-3	14,224	-0.02%
2023/10/23	11	306.95	8	302.75	297.00	3	14,195	0.02%
2023/10/20	2	294.25	1	296.00	308.50	1	14,432	0.01%
2023/10/19	7	299.13	2	297.75	299.00	5	14,621	0.03%
2023/10/18	3	312.82	3	302.83	294.00	0	14,918	0.00%
2023/10/17	2	329.00	2	321.25	319.50	0	15,011	0.00%
2023/10/16	4	330.87	2	331.75	325.50	2	15,049	0.01%
2023/10/12	7	343.79	8.1	343.10	342.00	-1.1	15,286	-0.01%
2023/10/11	11	347.14	12	341.21	336.50	-1	15,413	-0.01%
2023/10/06	2	348.25	1.1	348.50	348.50	0.9	15,690	0.01%
2023/10/05	2	347.00	4	349.25	344.00	-2	15,923	-0.01%
2023/10/04	2	341.00	2	340.00	345.00	0	15,976	0.00%
2023/10/03	14	344.86	13	341.73	340.00	1	15,965	0.01%
2023/10/02	8.1	344.60	6	346.42	342.50	2.1	16,091	0.01%
2023/09/28	10	329.59	12.1	331.45	341.00	-2	16,017	-0.01%
2023/09/27	7	315.48	9	315.56	321.00	-2	15,898	-0.01%
2023/09/26	26.1	314.09	39	315.77	313.50	-12.9	15,995	-0.08%
2023/09/25	3	300.00	4	299.13	297.00	-1	16,091	-0.01%
2023/09/22	2	282.50	5	293.80	297.50	-3	16,369	-0.02%
2023/09/21	11	273.50	5	278.10	280.00	6	16,169	0.04%
2023/09/20	9	288.94	8	284.49	281.00	1	16,119	0.01%
2023/09/19	10	284.49	9	280.69	278.00	1	16,033	0.01%
2023/09/18	7	303.71	7	301.57	293.50	0	15,942	0.00%
2023/09/15	3	318.67	3	318.33	320.00	0	15,953	0.00%
2023/09/14	6	317.42	4.1	315.91	318.00	1.9	16,122	0.01%
2023/09/13	18	300.19	13	299.12	304.00	5	16,333	0.03%
2023/09/12	9	305.75	7.1	307.80	306.00	2	16,622	0.01%
2023/09/11	4.1	316.53	2	310.25	311.50	2.1	16,910	0.01%
2023/09/07	4	336.78	3	340.00	342.00	1	17,183	0.01%
2023/09/06	5	339.01	9	343.56	343.50	-4	17,207	-0.02%
2023/09/05	0	0.00	7	329.64	330.50	-7	17,309	-0.04%
2023/09/04	8	326.00	2	329.00	328.50	6	17,401	0.03%
2023/09/01	4	329.25	4	328.51	329.00	0	17,523	0.00%
2023/08/31	6	325.34	5	331.09	334.50	1	17,651	0.01%
2023/08/30	7	341.71	3	338.25	335.50	4	17,734	0.02%
2023/08/29	3	343.32	2	337.50	335.00	1	17,933	0.01%
2023/08/28	2	346.24	1	343.00	338.50	1	18,015	0.01%
2023/08/25	7	354.65	0	0.00	354.00	7	18,063	0.04%
2023/08/24	2	375.22	6	385.41	387.00	-4	17,950	-0.02%
2023/08/23	2	362.25	4	361.13	356.00	-2	17,909	-0.01%
2023/08/22	7	360.19	6	350.00	350.50	1	18,218	0.01%
2023/08/21	1	348.00	1	353.50	353.50	0	18,518	0.00%
2023/08/18	2	352.97	2.1	364.67	352.00	-0.1	18,472	0.00%
2023/08/17	16	361.87	16	349.85	363.00	0	18,342	0.00%
2023/08/16	5	342.51	5	345.00	350.00	0	18,270	0.00%
2023/08/15	2	343.50	4	341.38	343.50	-2	18,323	-0.01%
2023/08/14	22.1	320.09	22	320.95	319.00	0.1	18,425	0.00%
2023/08/11	21.1	315.85	36	320.24	321.00	-14.9	18,409	-0.08%
2023/08/10	17	320.94	2	316.48	314.50	15	18,368	0.08%
2023/08/09	43.1	359.66	40	363.03	349.00	3.1	18,241	0.02%
2023/08/08	23	358.13	32.1	354.57	358.00	-9	17,976	-0.05%
2023/08/07	14.1	350.26	14	350.00	349.50	0.1	17,883	0.00%
2023/08/04	10	335.20	11	330.73	338.00	-1	17,657	-0.01%
2023/08/02	10	325.29	9.2	319.26	315.50	0.8	17,537	0.00%
2023/08/01	5	326.70	5	322.10	328.00	0	17,424	0.00%
2023/07/31	14.2	342.04	9.1	331.95	322.00	5.1	17,773	0.03%
2023/07/28	6	338.46	8.1	345.55	352.00	-2.1	17,986	-0.01%
2023/07/27	6	350.68	8	352.32	340.00	-2	17,903	-0.01%
2023/07/26	24	344.40	23	344.46	343.50	1	17,910	0.01%
2023/07/25	11	354.41	9.1	352.43	340.50	2	17,963	0.01%
2023/07/24	61.1	348.13	59	350.09	344.00	2	17,926	0.01%
2023/07/21	31	330.24	32	326.55	339.00	-1	17,679	-0.01%
2023/07/20	6	305.00	14.1	309.03	308.50	-8.1	17,321	-0.05%
2023/07/19	7	293.64	6	291.75	291.50	1	17,096	0.01%
2023/07/18	3	292.33	22.5	292.73	293.00	-19.5	17,121	-0.11%
2023/07/17	17	285.03	9	286.11	285.00	8	17,009	0.05%
2023/07/14	19	289.79	16	291.66	293.50	3	16,859	0.02%
2023/07/13	22.3	300.93	16	304.21	288.00	6.3	16,774	0.04%
2023/07/12	22.1	290.15	24	291.18	287.50	-1.9	16,420	-0.01%
2023/07/11	4	280.38	5.1	282.81	283.50	-1	16,252	-0.01%
2023/07/10	2	272.00	3.1	276.26	273.00	-1.1	16,127	-0.01%
2023/07/07	15	274.23	14	274.39	270.00	1	16,187	0.01%
2023/07/06	4.1	277.10	8	274.31	273.50	-3.9	16,032	-0.02%
2023/07/05	11	287.30	4	283.13	280.50	7	15,958	0.04%
2023/07/04	11.1	291.32	6.2	294.73	292.00	4.9	15,805	0.03%
2023/07/03	67	292.77	67.1	288.04	293.00	-0.1	15,627	0.00%
2023/06/30	6	249.86	11.2	258.85	271.00	-5.2	15,257	-0.03%
2023/06/29	1	246.99	0	247.50	246.50	1	14,969	0.01%
2023/06/28	5	242.50	6	243.00	241.50	-1	15,263	-0.01%
2023/06/27	11.3	241.47	7	237.71	235.00	4.3	15,506	0.03%
2023/06/26	41.1	247.40	24	244.83	250.00	17.1	15,806	0.11%
2023/06/20	5.1	252.52	13	252.15	252.00	-7.9	16,021	-0.05%
2023/06/19	11.3	251.42	11	253.31	254.50	0.2	16,419	0.00%
2023/06/16	9.1	242.45	14	243.82	247.00	-4.9	16,302	-0.03%
2023/06/15	31	236.37	35	227.16	237.00	-4	16,089	-0.03%
2023/06/14	3	222.50	2	222.97	224.00	1	15,750	0.01%
2023/06/13	7	216.50	6.5	219.05	219.50	0.6	15,654	0.00%
2023/06/12	2	206.50	1	206.00	205.50	1	15,370	0.01%
2023/06/09	4	209.13	5.2	211.47	209.50	-1.2	15,293	-0.01%
2023/06/08	7.5	201.56	5	201.22	200.50	2.4	15,073	0.02%
2023/06/07	7	204.66	8.2	207.65	208.00	-1.2	14,973	-0.01%
2023/06/06	13.1	200.85	18	203.47	203.50	-4.9	14,812	-0.03%
2023/06/05	19.3	198.00	17	199.56	200.00	2.3	14,614	0.02%
2023/06/02	17.1	203.46	16	205.06	202.00	1.1	14,364	0.01%
2023/06/01	6	196.92	14	204.93	207.00	-8	14,049	-0.06%
2023/05/31	7	198.86	1.1	201.05	197.50	5.9	13,851	0.04%
2023/05/30	12	203.04	12	201.21	201.50	0	13,707	0.00%
2023/05/29	16	208.91	6	208.33	206.00	10	13,717	0.07%
2023/05/26	5	204.19	5	205.68	208.00	0	13,795	0.00%
2023/05/25	2	196.28	8	196.62	197.50	-6	13,401	-0.04%
2023/05/24	1	183.00	2	185.75	187.00	-1	12,993	-0.01%
2023/05/23	2	183.25	2.1	182.76	182.50	-0.1	12,930	0.00%
2023/05/22	8	181.56	1	181.00	182.50	7	12,861	0.05%
2023/05/19	49	183.42	48	182.11	184.00	1	12,758	0.01%
2023/05/18	11	183.00	9	183.99	186.00	2	12,576	0.02%
2023/05/17	5	178.80	6	179.33	178.00	-1	12,319	-0.01%
2023/05/16	1	176.00	2	177.50	175.50	-1	12,170	-0.01%
2023/05/15	4	171.49	2	171.50	171.00	2	11,977	0.02%
2023/05/12	3	175.00	3	174.67	177.50	0	11,896	0.00%
2023/05/11	1	178.50	1	175.02	174.50	0	11,760	0.00%
2023/05/10	30.1	178.50	30	177.50	178.50	0.1	11,609	0.00%
2023/05/09	37	180.96	36	182.10	183.00	1	11,432	0.01%
2023/05/08	10	183.15	11.1	182.04	181.50	-1.1	11,312	-0.01%
2023/05/05	55	180.55	54	178.53	181.00	1	11,073	0.01%
2023/05/04	17	172.56	19	174.29	175.50	-2	10,617	-0.02%
2023/05/03	4	164.88	3	163.34	163.00	1	10,134	0.01%
2023/05/02	7	162.64	18	162.88	166.00	-11	10,026	-0.11%
2023/04/28	12	153.33	7	154.43	157.50	5	9,717	0.05%
2023/04/27	8	152.56	6.1	151.67	153.50	1.9	9,459	0.02%
2023/04/26	4	141.50	2.2	144.00	146.00	1.8	9,136	0.02%
2023/04/25	0.2	139.50	0	0.00	141.50	0.2	9,007	0.00%
2023/04/24	1	145.00	0	0.00	144.00	1	8,916	0.01%
2023/04/21	0	0.00	3	142.50	143.00	-3	8,814	-0.03%
2023/04/20	1	146.50	2.1	148.68	147.50	-1.1	8,651	-0.01%
2023/04/19	0	0.00	1	153.00	151.00	-1	8,530	-0.01%
2023/04/18	16	156.28	11	152.00	152.50	5	8,516	0.06%
2023/04/14	4	152.63	5	153.20	153.00	-1	8,208	-0.01%
2023/04/13	0	149.25	1	148.00	149.50	-1	8,043	-0.01%
2023/04/12	0.1	155.39	2	155.25	154.50	-1.9	7,957	-0.02%
2023/04/11	4	150.00	4	149.63	149.50	0	7,732	0.00%
2023/04/10	0	146.00	2	144.51	148.50	-2	7,604	-0.03%
2023/04/07	3	143.00	5	143.90	144.50	-2	7,470	-0.03%
2023/04/06	6	141.42	5	142.40	142.00	1	7,388	0.01%
2023/03/31	1	140.50	1	141.00	141.00	0	7,282	0.00%
2023/03/30	0	143.30	2	144.75	142.00	-2	7,269	-0.03%
2023/03/29	6	143.92	5	143.70	142.50	1	7,205	0.01%
2023/03/28	4	142.00	3	142.67	142.00	1	6,912	0.01%
2023/03/27	8	148.12	6	149.40	148.50	2	6,662	0.03%
2023/03/24	1	137.00	6	138.92	142.50	-5	6,298	-0.08%
2023/03/23	10	138.40	2.1	139.47	138.50	7.9	6,175	0.13%
2023/03/22	26.1	130.43	23	131.30	136.50	3.1	5,757	0.05%
2023/03/21	1	125.50	8	123.75	126.50	-7	5,149	-0.14%
2023/03/20	1	119.01	2	122.25	119.00	-1	4,971	-0.02%
2023/03/17	2	116.25	2	117.00	115.50	0	4,812	0.00%
2023/03/16	2	115.75	3.5	116.57	115.00	-1.5	4,838	-0.03%
2023/03/15	1	113.50	1	114.50	114.50	0	5,047	0.00%
2023/03/14	2	110.75	1	110.00	109.50	1	5,272	0.02%
2023/03/13	1	111.50	1	112.00	112.50	0	5,747	0.00%
2023/03/10	1.5	115.17	3	116.00	113.50	-1.5	5,772	-0.03%
2023/03/09	0	118.50	0	0.00	117.50	0	5,772	0.00%
2023/03/08	0	0.00	2	117.50	119.00	-2	5,795	-0.03%
2023/03/07	0	118.88	0	0.00	118.00	0	5,778	0.00%
2023/03/06	0	119.50	1	119.00	119.50	-1	5,804	-0.02%
2023/03/03	0	119.50	0	0.00	118.50	0	5,809	0.00%
2023/03/01	5	118.10	1	116.50	119.00	4	6,022	0.07%
2023/02/24	3	121.50	3	122.17	120.50	0	6,042	0.00%
2023/02/22	1	112.00	1	114.00	115.00	0	5,678	0.00%
2023/02/21	0	114.00	0	0.00	115.00	0	5,652	0.00%
2023/02/20	2	112.75	0	0.00	114.50	2	5,686	0.04%
2023/02/15	1	114.00	0	0.00	115.00	1	5,991	0.02%
2023/02/14	1	117.00	8	116.94	115.50	-7	5,955	-0.12%
2023/02/13	0	0.00	3	116.67	117.50	-3	5,961	-0.05%
2023/02/10	2	115.00	2	116.00	115.50	0	5,934	0.00%
2023/02/09	7	115.57	0.1	116.50	116.00	6.9	5,894	0.12%
2023/02/08	1	115.50	1	113.00	115.00	0	5,839	0.00%
2023/02/06	3	109.33	0	0.00	111.50	3	5,778	0.05%
2023/02/03	1	112.00	30	113.00	112.00	-29	5,698	-0.51%
2023/02/02	3	108.17	7.4	110.88	112.00	-4.4	5,683	-0.08%
2023/02/01	31.3	107.25	0	0.00	107.50	31.3	5,661	0.55%
2023/01/31	1.2	106.58	1	106.00	106.00	0.2	5,633	0.00%
2023/01/30	2	109.50	0	0.00	109.50	2	5,610	0.04%
2023/01/13	2	107.75	0	0.00	107.00	2	5,815	0.03%
2023/01/11	1	110.00	1	110.00	110.50	0	5,982	0.00%
2023/01/09	5	109.90	3	109.33	110.50	2	6,199	0.03%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	1	111.00	0.1	108.50	108.50	1	6,307	0.02%
2022/12/30	0	0.00	1	111.51	112.00	-1	6,705	-0.02%
2022/12/28	1	110.00	0	0.00	108.50	1	7,231	0.01%
2022/12/27	1	113.00	2	112.25	112.00	-1	7,296	-0.01%
2022/12/26	3	109.84	0	0.00	111.50	3	7,356	0.04%
2022/12/23	0	0.00	1	111.54	111.00	-1	7,421	-0.01%
2022/12/22	1	110.05	0	0.00	113.00	1	7,479	0.01%
2022/12/20	0	111.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/19	1	110.51	1	111.50	112.00	0	7,423	0.00%
2022/12/16	1	116.00	5.2	115.65	115.00	-4.2	7,354	-0.06%
2022/12/15	4	116.50	1	116.52	116.50	3	7,274	0.04%
2022/12/14	2	116.00	1	115.50	116.00	1	7,307	0.01%
2022/12/13	1	115.00	1	114.00	114.00	0	7,378	0.00%
2022/12/12	1	116.50	1	113.50	114.50	0	7,364	0.00%
2022/12/09	0	0.00	1	115.00	115.50	-1	7,331	-0.01%
2022/12/08	20	111.50	20	113.00	113.50	0	7,301	0.00%
2022/12/07	22.2	112.58	20.1	122.98	112.50	2.2	7,291	0.03%
2022/12/06	25	123.96	23	127.20	124.00	2	7,067	0.03%
2022/12/05	10	123.65	35.1	125.99	127.00	-25.1	6,830	-0.37%
2022/12/02	0.2	115.25	0	0.00	115.50	0.2	6,412	0.00%
2022/12/01	0	0.00	2	114.75	114.50	-2	6,418	-0.03%
2022/11/30	1	112.00	1	111.50	113.00	0	6,380	0.00%
2022/11/28	0	0.00	1	112.00	111.50	-1	6,341	-0.02%
2022/11/25	0	0.00	0.2	109.50	109.00	-0.2	6,329	0.00%
2022/11/24	1	112.50	3	110.18	111.00	-2	6,331	-0.03%
2022/11/23	0	0.00	3	110.17	110.00	-3	6,288	-0.05%
2022/11/22	2	107.98	4.2	106.60	106.00	-2.2	6,203	-0.03%
2022/11/21	53	104.00	54	102.57	104.00	-1	6,102	-0.02%
2022/11/18	0	0.00	0	103.50	102.00	0	6,164	0.00%
2022/11/17	2	102.75	1	102.50	103.00	1	6,154	0.02%
2022/11/16	1	102.50	1	102.00	102.00	0	6,146	0.00%
2022/11/15	6.1	102.07	5	102.00	102.00	1.1	6,109	0.02%
2022/11/14	5.1	105.49	3	104.67	104.50	2.1	6,180	0.03%
2022/11/11	5	110.30	37	110.34	110.00	-32	6,032	-0.53%
2022/11/09	0	0.00	6	109.83	108.00	-6	6,009	-0.10%
2022/11/08	26	106.35	3	106.00	106.00	23	6,054	0.38%
2022/11/07	33	105.09	5	107.80	107.50	28	6,090	0.46%
2022/11/04	3	105.17	1	105.50	106.00	2	6,176	0.03%
2022/11/02	3	102.67	2	104.00	104.00	1	6,677	0.01%
2022/10/31	2	102.50	0	0.00	102.00	2	7,005	0.03%
2022/10/28	2	100.75	4	101.75	101.00	-2	7,098	-0.03%
2022/10/27	3	96.27	3	100.43	99.90	0	7,025	0.00%
2022/10/26	1	93.00	1	93.70	93.60	0	6,961	0.00%
2022/10/25	1	95.60	2	94.40	94.50	-1	7,021	-0.01%
2022/10/24	1	98.80	2	97.30	96.30	-1	7,034	-0.01%
2022/10/21	6	95.47	9	95.37	95.40	-3	7,232	-0.04%
2022/10/20	3	99.00	0	0.00	98.80	3	7,298	0.04%
2022/10/19	0	0.00	2	101.75	100.50	-2	7,443	-0.03%
2022/10/18	4	101.13	1	101.50	101.50	3	7,728	0.04%
2022/10/17	6	101.08	6	101.00	101.50	0	7,676	0.00%
2022/10/14	4	107.63	1	105.00	105.00	3	7,668	0.04%
2022/10/13	4	107.00	4.2	102.38	103.50	-0.2	7,679	0.00%
2022/10/12	0.2	107.26	0	0.00	107.00	0.2	7,677	0.00%
2022/10/11	7	105.86	5	105.20	104.00	2	7,667	0.03%
2022/10/07	11	112.73	6.2	111.24	110.50	4.8	7,651	0.06%
2022/10/06	6.2	114.55	5.1	115.81	116.00	1.1	7,630	0.01%
2022/10/05	5	120.70	13	120.31	119.50	-8	7,570	-0.11%
2022/10/04	3	110.52	4	113.25	114.00	-1	7,428	-0.01%
2022/09/30	0	111.50	1	105.50	111.50	-1	7,715	-0.01%
2022/09/29	8	109.38	5	112.00	108.00	3	7,874	0.04%
2022/09/28	1	111.50	0	0.00	109.00	1	7,978	0.01%
2022/09/26	2	112.00	2	114.50	111.00	0	8,022	0.00%
2022/09/23	1	117.00	3	116.67	115.50	-2	8,156	-0.02%
2022/09/21	1	115.50	1	118.00	116.00	0	8,174	0.00%
2022/09/20	1	116.50	0	117.00	117.00	1	8,159	0.01%
2022/09/19	3	113.17	1.1	113.48	113.50	2	8,142	0.02%
2022/09/15	2	114.00	1	114.00	113.50	1	8,205	0.01%
2022/09/13	1	114.00	2	113.00	113.00	-1	8,435	-0.01%
2022/09/12	2	112.75	5	111.70	112.00	-3	8,485	-0.04%
2022/09/08	38	107.89	40	107.56	107.50	-2	8,486	-0.02%
2022/09/07	2	105.50	4	105.75	105.50	-2	8,494	-0.02%
2022/09/06	2.1	101.05	0	0.00	102.00	2.1	8,492	0.02%
2022/09/01	1	106.50	0	0.00	105.50	1	8,692	0.01%
2022/08/31	1	107.50	0	0.00	108.50	1	8,743	0.01%
2022/08/30	3	107.33	0	0.00	107.50	3	8,780	0.03%
2022/08/26	1	110.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	4	113.63	2	112.50	112.00	2	8,989	0.02%
2022/08/24	0	0.00	0.1	118.00	117.00	-0.1	8,989	0.00%
2022/08/22	2	117.00	3	116.83	117.00	-1	9,174	-0.01%
2022/08/19	5	119.60	1	122.50	117.00	4	9,415	0.04%
2022/08/18	1	119.00	2	119.50	119.50	-1	9,735	-0.01%
2022/08/16	1	118.50	3	121.66	119.00	-2	10,639	-0.02%
2022/08/15	1	117.06	1	119.50	119.50	0	10,651	0.00%
2022/08/12	0	0.00	3	116.50	117.50	-3	10,695	-0.03%
2022/08/10	16	114.25	11	112.50	112.50	5	10,693	0.05%
2022/08/09	1	116.50	7	119.71	119.00	-6	10,339	-0.06%
2022/08/05	2	113.00	2	111.75	112.50	0	10,008	0.00%
2022/08/04	2	112.75	1	112.50	113.00	1	9,857	0.01%
2022/08/03	1	114.00	3	115.00	115.00	-2	9,804	-0.02%
2022/08/02	2	113.25	0	0.00	115.00	2	9,884	0.02%
2022/08/01	3	116.00	3	116.00	115.50	0	9,904	0.00%
2022/07/29	0	0.00	0	117.50	118.00	0	9,828	0.00%
2022/07/28	10	117.30	10.1	115.01	117.00	-0.1	9,825	0.00%
2022/07/27	3	114.67	3	114.33	116.00	0	9,627	0.00%
2022/07/26	2	113.50	8	113.88	114.00	-6	9,545	-0.06%
2022/07/25	4	108.00	12	110.21	112.50	-8	9,366	-0.09%
2022/07/22	1	104.00	13	105.38	104.50	-12	9,081	-0.13%
2022/07/21	3	103.18	2.5	104.50	105.50	0.5	9,142	0.01%
2022/07/20	24	106.42	24	105.15	105.00	0	9,118	0.00%
2022/07/19	23	105.00	32	105.05	105.00	-9	9,191	-0.10%
2022/07/18	12	103.17	12	103.21	104.00	0	9,222	0.00%
2022/07/14	2	99.40	5	100.30	101.00	-3	9,371	-0.03%
2022/07/13	2.1	99.00	0	0.00	96.80	2.1	9,530	0.02%
2022/07/11	10.5	96.97	10	97.61	98.40	0.5	9,361	0.01%
2022/07/08	3	94.00	5	94.82	96.10	-2	9,174	-0.02%
2022/07/07	6	86.08	10	83.12	87.40	-4	9,072	-0.04%
2022/07/06	2	84.55	3	82.83	82.60	-1	8,964	-0.01%
2022/07/05	1	84.70	3	87.03	87.20	-2	9,052	-0.02%
2022/07/04	1	85.00	1	85.80	85.30	0	9,143	0.00%
2022/07/01	2	88.90	4	89.15	86.90	-2	9,169	-0.02%
2022/06/30	0	0.00	1	93.80	93.10	-1	9,079	-0.01%
2022/06/28	16	99.19	15	99.41	98.60	1	9,461	0.01%
2022/06/27	1.1	100.22	3	97.87	99.90	-1.9	10,427	-0.02%
2022/06/24	1	94.90	1	95.40	95.40	0	10,640	0.00%
2022/06/23	1	93.70	3	94.53	93.90	-2	10,989	-0.02%
2022/06/22	7	95.36	4	93.73	92.60	3	11,371	0.03%
2022/06/21	9	97.63	7	95.64	98.10	2	11,436	0.02%
2022/06/20	5	100.06	3	100.50	98.00	2	11,817	0.02%
2022/06/17	2	104.50	3	104.33	103.00	-1	12,397	-0.01%
2022/06/16	2	105.75	2	108.75	103.50	0	12,956	0.00%
2022/06/15	26	106.10	23	106.00	106.00	3	13,337	0.02%
2022/06/14	1	104.50	3	107.50	108.00	-2	13,563	-0.01%
2022/06/13	25	105.88	25	103.04	106.00	0	13,810	0.00%
2022/06/10	27	104.96	24	104.00	105.00	3	14,157	0.02%
2022/06/09	27	105.06	23	106.00	105.00	4	14,408	0.03%
2022/06/08	4	107.63	0	0.00	107.50	4	14,810	0.03%
2022/06/07	5	107.20	13	107.19	108.00	-8	15,523	-0.05%
2022/06/06	4	110.63	0	0.00	111.00	4	15,767	0.03%
2022/06/02	2	112.75	0	0.00	112.00	2	16,055	0.01%
2022/06/01	24	112.52	27	112.93	112.50	-3	16,225	-0.02%
2022/05/31	6	112.17	2	113.00	113.00	4	16,439	0.02%
2022/05/30	5	114.50	3	114.50	114.50	2	16,554	0.01%
2022/05/27	10	115.10	7.1	113.67	113.50	2.9	16,680	0.02%
2022/05/26	22	117.75	16	119.31	117.00	6	16,551	0.04%
2022/05/25	18	114.67	30.1	114.65	118.00	-12.1	16,330	-0.07%
2022/05/24	32.1	113.59	22	115.02	109.00	10.1	16,110	0.06%
2022/05/20	1	113.00	0	0.00	109.50	1	16,605	0.01%
2022/05/19	0	0.00	0	109.50	111.00	0	16,725	0.00%
2022/05/18	0	0.00	11	109.00	109.00	-11	17,036	-0.06%
2022/05/17	2	104.50	2	105.75	105.00	0	17,376	0.00%
2022/05/13	0.1	104.50	0	0.00	105.00	0.1	17,601	0.00%
2022/05/12	26	102.06	25	102.58	102.00	1	17,747	0.01%
2022/05/11	27	103.69	25	104.00	103.50	2	18,072	0.01%
2022/05/10	24	105.50	24	103.50	105.50	0	18,149	0.00%
2022/05/09	26	101.06	26	103.81	101.00	0	18,376	0.00%
2022/05/06	23	105.50	23	105.00	105.50	0	18,654	0.00%
2022/05/05	1	108.50	2	109.50	108.00	-1	18,938	-0.01%
2022/05/04	1	104.50	1	104.50	105.00	0	19,012	0.00%
2022/05/03	10	105.50	2	108.25	106.00	8	19,277	0.04%
2022/04/29	0	0.00	2	106.25	104.50	-2	19,729	-0.01%
2022/04/28	25	103.52	24	103.63	103.50	1	20,507	0.00%
2022/04/27	2	102.25	2	102.50	104.00	0	21,072	0.00%
2022/04/26	25	104.08	30	106.85	103.00	-5	21,428	-0.02%
2022/04/25	3	103.67	2	104.98	105.00	1	21,669	0.00%
2022/04/22	14	109.68	3.7	108.50	107.00	10.3	21,647	0.05%
2022/04/21	26.7	112.02	38.1	112.87	113.50	-11.3	21,616	-0.05%
2022/04/20	23	109.07	23	107.54	107.50	0	21,379	0.00%
2022/04/19	34	109.15	33	107.44	106.00	1	21,257	0.00%
2022/04/18	3	105.33	2.6	103.96	103.50	0.4	20,999	0.00%
2022/04/15	2	105.75	6	105.17	104.50	-4	20,972	-0.02%
2022/04/14	1	107.00	2	107.25	108.00	-1	20,931	0.00%
2022/04/13	6	106.08	3	105.17	105.50	3	20,946	0.01%
2022/04/12	6	106.33	7	107.86	105.50	-1	20,977	0.00%
2022/04/11	38	106.59	32.1	109.88	106.50	5.9	20,947	0.03%
2022/04/08	8	112.75	2	112.25	112.00	6	20,789	0.03%
2022/04/07	27.1	111.40	25	112.12	111.00	2.1	20,651	0.01%
2022/04/06	25	113.04	24	112.11	113.00	1	20,526	0.00%
2022/04/01	11	114.32	8	113.94	114.50	3	20,440	0.01%
2022/03/31	18.1	118.06	10	118.85	116.50	8	20,269	0.04%
2022/03/30	18	120.94	17	123.53	117.00	1	19,995	0.01%
2022/03/29	4	119.50	5	118.40	116.50	-1	19,004	-0.01%
2022/03/28	18.6	117.61	12	116.92	119.00	6.6	18,706	0.04%
2022/03/25	6	113.17	7	113.86	117.00	-1	18,350	-0.01%
2022/03/24	28	111.70	34	112.85	111.50	-6	17,934	-0.03%
2022/03/23	29.1	117.05	27	115.98	115.00	2.1	17,788	0.01%
2022/03/22	31	116.05	31	116.61	118.00	0	17,269	0.00%
2022/03/21	18	110.50	19	112.05	112.50	-1	16,587	-0.01%
2022/03/18	17	109.06	17	107.29	110.00	0	15,987	0.00%
2022/03/17	14	106.00	12	106.46	106.50	2	15,551	0.01%
2022/03/16	22	106.77	15	106.47	106.00	7	15,400	0.05%
2022/03/15	17	109.12	15	110.83	106.00	2	15,788	0.01%
2022/03/14	14	120.61	13	119.88	117.00	1	15,461	0.01%
2022/03/11	20	120.73	13.1	121.31	122.50	6.9	15,218	0.05%
2022/03/10	48.1	121.22	47	121.14	119.50	1.1	14,819	0.01%
2022/03/09	19	114.16	26	111.77	116.00	-7	14,134	-0.05%
2022/03/08	12	106.71	15	107.00	105.50	-3	13,742	-0.02%
2022/03/07	9	108.44	3	106.83	105.50	6	13,508	0.04%
2022/03/04	9	115.11	22	115.14	113.00	-13	13,440	-0.10%
2022/03/03	6	111.25	5	110.10	112.00	1	13,288	0.01%
2022/03/02	7	110.07	8	112.25	108.50	-1	13,178	-0.01%
2022/03/01	8	110.69	15	110.17	111.00	-7	13,077	-0.05%
2022/02/25	18	112.47	7	110.14	110.00	11	13,177	0.08%
2022/02/24	6	111.50	7	113.71	113.00	-1	13,279	-0.01%
2022/02/23	16	115.22	19	114.16	114.50	-3	13,465	-0.02%
2022/02/22	18.1	109.89	20	110.48	110.00	-2	13,330	-0.01%
2022/02/21	17	110.53	5	109.10	110.00	12	13,121	0.09%
2022/02/18	15	110.93	20	111.65	114.00	-5	12,934	-0.04%
2022/02/17	6	109.25	14	111.25	112.50	-8	12,625	-0.06%
2022/02/16	3	105.00	4	104.00	103.00	-1	12,365	-0.01%
2022/02/15	8	104.63	8	104.81	103.00	0	12,811	0.00%
2022/02/14	9	106.00	13	106.19	105.50	-4	13,044	-0.03%
2022/02/11	22	106.89	23	107.04	106.00	-1	13,289	-0.01%
2022/02/10	12	104.54	9	104.83	104.00	3	13,683	0.02%
2022/02/09	10	103.50	11	104.09	106.00	-1	13,551	-0.01%
2022/02/08	3	98.57	12	98.20	101.50	-9	13,291	-0.07%
2022/02/07	11	94.71	2	94.90	95.40	9	12,990	0.07%
2022/01/26	6	91.87	6	91.42	92.80	0	12,748	0.00%
2022/01/25	15	94.55	11	94.06	92.30	4	12,853	0.03%
2022/01/24	28	96.75	26	97.08	95.00	2	12,721	0.02%
2022/01/21	35	99.58	36	99.29	99.20	-1	12,384	-0.01%
2022/01/20	26	95.30	28	95.80	98.00	-2	11,863	-0.02%
2022/01/19	11	93.23	22.3	93.64	95.70	-11.3	11,540	-0.10%
2022/01/18	6	90.18	6.1	92.02	91.20	-0.1	11,474	0.00%
2022/01/17	2	88.60	3.1	87.83	89.20	-1.1	11,991	-0.01%
2022/01/13	0.1	86.80	0	0.00	86.10	0.1	13,178	0.00%
2022/01/12	3	86.50	0	0.00	87.00	3	13,220	0.02%
2022/01/11	0	0.00	2	88.30	86.90	-2	13,280	-0.02%
2022/01/10	3	87.37	0	0.00	87.40	3	13,273	0.02%
2022/01/07	1	86.31	0	0.00	86.30	1	13,285	0.01%
2022/01/06	3.1	87.62	6	88.48	89.50	-2.9	13,263	-0.02%
2022/01/05	0	0.00	3	89.73	90.20	-3	13,306	-0.02%
2022/01/04	2	88.75	1	90.50	88.80	1	13,290	0.01%
2022/01/03	2	89.10	1	90.50	89.00	1	13,260	0.01%
2021/12/29	1	87.60	0	0.00	88.70	1	13,371	0.01%
2021/12/28	1	88.50	4	88.18	87.70	-3	13,504	-0.02%
2021/12/27	1.1	88.27	3	87.70	87.50	-2	13,660	-0.01%
2021/12/24	0	0.00	6	88.12	87.70	-6	13,957	-0.04%
2021/12/23	8	87.46	4	87.20	87.00	4	14,098	0.03%
2021/12/22	2	86.60	3	87.10	87.10	-1	14,289	-0.01%
2021/12/21	1	86.20	1	84.80	86.00	0	14,801	0.00%
2021/12/20	3	85.43	5.9	85.91	85.10	-2.9	15,089	-0.02%
2021/12/17	2	88.40	2	88.40	86.90	0	15,701	0.00%
2021/12/16	3	89.20	1	89.00	89.20	2	16,278	0.01%
2021/12/15	1	86.80	1	86.10	86.70	0	16,645	0.00%
2021/12/14	0.1	87.20	0	0.00	87.00	0.1	16,959	0.00%
2021/12/13	5	88.00	0	0.00	89.10	5	17,018	0.03%
2021/12/10	1	87.40	2	88.95	87.80	-1	16,987	-0.01%
2021/12/09	28	91.07	27	91.37	88.70	1	16,870	0.01%
2021/12/08	0	0.00	3	88.70	89.30	-3	16,151	-0.02%
2021/12/07	4	88.08	1	87.90	87.60	3	16,191	0.02%
2021/12/06	6	88.70	1	88.80	89.20	5	16,177	0.03%
2021/12/03	2	87.95	10	88.33	87.70	-8	16,217	-0.05%
2021/12/02	9	87.22	4	86.90	86.00	5	16,447	0.03%
2021/12/01	38	89.43	40	88.94	88.50	-2	16,551	-0.01%
2021/11/30	9	87.91	19	88.69	88.40	-10	16,673	-0.06%
2021/11/29	3	84.30	10	83.79	86.50	-7	16,724	-0.04%
2021/11/26	6	85.51	6	84.58	85.40	0	16,819	0.00%
2021/11/25	9	86.32	8	86.18	85.80	1	16,717	0.01%
2021/11/24	22.1	88.45	10	88.87	87.30	12.1	16,584	0.07%
2021/11/23	7.9	89.69	14	89.24	89.50	-6.1	16,358	-0.04%
2021/11/22	29	89.49	25.6	88.67	88.40	3.4	15,994	0.02%
2021/11/19	14	87.07	10	86.61	87.60	4	15,509	0.03%
2021/11/18	4	84.00	10	84.12	83.50	-6	15,085	-0.04%
2021/11/17	3	82.37	1	81.80	82.50	2	14,939	0.01%
2021/11/16	3	81.10	3	81.87	82.00	0	14,907	0.00%
2021/11/15	17	81.43	15	81.81	81.20	2	14,880	0.01%
2021/11/12	13	83.42	6.3	82.60	81.50	6.8	14,743	0.05%
2021/11/11	5.3	90.14	5	90.34	89.40	0.3	14,245	0.00%
2021/11/10	14	87.44	5	87.70	88.40	9	14,017	0.06%
2021/11/09	6	86.32	22	85.34	87.50	-16	13,647	-0.12%
2021/11/08	5	80.08	5	80.50	80.40	0	12,955	0.00%
2021/11/05	1	80.20	0	0.00	80.90	1	13,030	0.01%
2021/11/04	8	80.69	6	80.27	80.10	2	13,254	0.02%
2021/11/03	2	80.50	6	81.00	81.30	-4	13,560	-0.03%
2021/11/02	8	82.60	18	83.07	80.20	-10	13,624	-0.07%
2021/11/01	6	82.62	6	82.58	82.20	0	13,410	0.00%
2021/10/29	2	81.65	5	82.20	82.90	-3	13,341	-0.02%
2021/10/28	27	82.58	13	82.19	81.00	14	13,297	0.11%
2021/10/27	17	80.82	13	81.20	82.10	4	13,022	0.03%
2021/10/26	13	81.38	34	81.38	82.10	-21	12,753	-0.16%
2021/10/25	62	84.79	34	84.47	84.30	28	12,388	0.23%
2021/10/22	13	82.07	31	83.65	85.00	-18	11,636	-0.15%
2021/10/21	3	76.83	16	77.93	77.30	-13	10,514	-0.12%
2021/10/20	8	75.21	0	0.00	75.50	8	10,320	0.08%
2021/10/19	18	75.18	2	75.45	75.60	16	10,344	0.15%
2021/10/18	0	0.00	1	73.00	73.10	-1	10,344	-0.01%
2021/10/15	0	0.00	2	72.85	72.90	-2	10,439	-0.02%
2021/10/14	2	71.85	14	72.11	71.40	-12	10,632	-0.11%
2021/10/13	5	71.86	2	74.70	71.80	3	10,700	0.03%
2021/10/12	0	0.00	2.7	73.72	73.00	-2.7	10,765	-0.03%
2021/10/08	1	76.50	16	75.97	75.90	-15	10,816	-0.14%
2021/10/07	5	76.32	4	76.03	76.50	1	10,886	0.01%
2021/10/06	17	75.41	8	75.79	73.80	9	11,078	0.08%
2021/10/05	2	75.20	2	74.70	75.60	0	11,232	0.00%
2021/10/04	8	74.63	1	74.30	73.60	7	11,267	0.06%
2021/10/01	2	75.15	4	75.80	73.60	-2	11,609	-0.02%
2021/09/30	2	79.00	0	0.00	79.20	2	11,868	0.02%
2021/09/29	2	80.05	4	79.18	79.00	-2	11,895	-0.02%
2021/09/28	53	81.79	43.5	79.78	79.80	9.5	11,976	0.08%
2021/09/27	11	84.26	15	84.02	84.30	-4	11,730	-0.03%
2021/09/24	44	83.68	47	83.60	83.70	-3	11,591	-0.03%
2021/09/23	52	80.76	68	81.57	83.30	-16	11,156	-0.14%
2021/09/22	7	79.06	25.2	79.65	79.80	-18.2	10,860	-0.17%
2021/09/17	21.9	78.02	9	78.20	78.80	12.9	10,794	0.12%
2021/09/16	2	76.00	3	76.33	76.30	-1	10,785	-0.01%
2021/09/15	5	73.80	0	0.00	73.90	5	11,133	0.04%
2021/09/14	0	0.00	5	75.34	74.70	-5	11,581	-0.04%
2021/09/13	5	75.24	1	74.30	74.30	4	12,616	0.03%
2021/09/09	2	74.80	5	74.40	75.10	-3	14,436	-0.02%
2021/09/08	7	73.99	16	73.99	73.50	-9	14,454	-0.06%
2021/09/07	13	76.54	8	76.29	76.60	5	14,388	0.03%
2021/09/06	1	76.30	5	76.60	76.40	-4	14,153	-0.03%
2021/09/03	41	76.16	12	75.85	75.30	29	14,045	0.21%
2021/09/02	4	74.05	10	74.84	74.90	-6	14,085	-0.04%
2021/09/01	7	72.34	15	72.69	73.10	-8	14,587	-0.05%
2021/08/31	1	69.60	0	0.00	69.50	1	15,460	0.01%
2021/08/30	2	68.75	1	68.90	69.70	1	15,755	0.01%
2021/08/26	0	70.00	2	69.60	69.80	-2	15,894	-0.01%
2021/08/25	2	70.70	0	0.00	70.50	2	16,004	0.01%
2021/08/24	2	69.75	2	69.95	69.80	0	16,100	0.00%
2021/08/20	0	0.00	1	71.40	70.90	-1	16,409	-0.01%
2021/08/19	0	0.00	1	71.30	69.80	-1	16,604	-0.01%
2021/08/18	1	70.60	5	69.00	70.70	-4	16,603	-0.02%
2021/08/17	2	67.50	2	67.95	67.80	0	16,693	0.00%
2021/08/16	10	68.81	5	68.20	69.50	5	16,721	0.03%
2021/08/13	0	0.00	3	70.90	71.00	-3	16,674	-0.02%
2021/08/12	4	72.55	0	0.00	72.50	4	16,647	0.02%
2021/08/11	2	73.70	4	73.05	72.30	-2	16,658	-0.01%
2021/08/10	12	73.18	0	0.00	73.00	12	16,637	0.07%
2021/08/09	6.1	77.47	19	77.66	76.80	-13	16,444	-0.08%
2021/08/06	16	78.50	2	78.50	79.40	14	16,208	0.09%
2021/08/05	0	0.00	1	76.50	76.80	-1	16,215	-0.01%
2021/08/04	1	78.20	2	78.05	77.80	-1	16,376	-0.01%
2021/08/03	0	0.00	11	76.97	77.70	-11	16,493	-0.07%
2021/08/02	0	0.00	1	74.20	75.00	-1	16,477	-0.01%
2021/07/30	2	74.30	0	0.00	75.20	2	16,684	0.01%
2021/07/29	1	74.20	0	0.00	74.90	1	16,839	0.01%
2021/07/27	5	76.20	0	0.00	75.10	5	17,077	0.03%
2021/07/26	4	75.60	2	76.00	75.60	2	17,193	0.01%
2021/07/23	2	75.30	0	0.00	74.80	2	17,292	0.01%
2021/07/22	7	75.61	7	75.06	75.00	0	17,352	0.00%
2021/07/21	4	75.58	5	76.04	74.60	-1	17,580	-0.01%
2021/07/20	16	74.74	16	74.77	75.30	0	17,663	0.00%
2021/07/19	2	77.80	2	78.35	77.70	0	17,492	0.00%
2021/07/16	1	79.80	1	79.70	79.30	0	17,445	0.00%
2021/07/15	4	79.40	4	79.05	79.10	0	17,289	0.00%
2021/07/13	4	79.60	9	80.51	79.80	-5	17,153	-0.03%
2021/07/12	8	78.85	2.1	78.71	79.00	6	16,887	0.04%
2021/07/09	8	80.51	3	80.40	80.40	5	16,634	0.03%
2021/07/08	7.1	83.60	10	83.24	82.70	-3	16,545	-0.02%
2021/07/07	10	81.57	10	81.61	82.10	0	16,131	0.00%
2021/07/06	3	77.87	0	0.00	77.60	3	15,659	0.02%
2021/07/05	3	79.40	1	81.50	79.00	2	15,786	0.01%
2021/07/02	3	78.20	2	77.80	78.70	1	15,915	0.01%
2021/07/01	4	79.85	1	80.00	79.50	3	15,787	0.02%
2021/06/30	3	80.60	33	80.74	80.70	-30	15,668	-0.19%
2021/06/29	6	80.93	2.1	81.98	81.00	4	15,594	0.03%
2021/06/28	19	81.43	21.2	81.07	81.10	-2.2	15,419	-0.01%
2021/06/25	41.1	80.40	40.1	80.27	80.70	1	15,092	0.01%
2021/06/24	22	83.66	19	83.74	82.30	3	14,843	0.02%
2021/06/23	32.2	81.39	30	81.37	82.00	2.2	14,480	0.02%
2021/06/22	20	83.94	22	83.16	82.00	-2	14,077	-0.01%
2021/06/21	41.1	80.13	15.1	78.38	82.00	26	13,136	0.20%
2021/06/18	15	74.33	20.1	75.52	77.20	-5.1	12,122	-0.04%
2021/06/17	0.2	70.00	0	0.00	70.70	0.2	11,358	0.00%
2021/06/16	12	70.50	12	70.27	69.90	0	11,289	0.00%
2021/06/15	1	71.00	5	70.92	70.90	-4	11,253	-0.04%
2021/06/11	16	71.23	13	71.55	70.30	3	11,191	0.03%
2021/06/10	33	70.58	30	71.06	71.60	3	11,122	0.03%
2021/06/09	30	72.77	21	73.73	71.10	9	10,849	0.08%
2021/06/08	11	75.75	29	76.17	75.20	-18	10,195	-0.18%
2021/06/07	7	72.53	6	73.10	72.00	1	9,144	0.01%
2021/06/04	4	71.00	0	0.00	70.30	4	8,890	0.04%
2021/06/03	0	0.00	1	72.70	72.70	-1	8,864	-0.01%
2021/06/02	0	0.00	1	71.40	71.60	-1	8,812	-0.01%
2021/06/01	9	72.42	7	72.46	72.40	2	8,693	0.02%
2021/05/31	8	73.14	9	73.28	73.40	-1	8,592	-0.01%
2021/05/28	3	71.73	4	71.53	71.60	-1	8,360	-0.01%
2021/05/27	6	69.98	15	70.54	70.30	-9	8,232	-0.11%
2021/05/26	0	0.00	0.5	68.60	68.60	-0.5	8,139	-0.01%
2021/05/25	2	67.15	4	68.25	68.00	-2	8,104	-0.02%
2021/05/24	2	65.50	6	65.63	66.70	-4	7,970	-0.05%
2021/05/21	3	64.37	10	63.57	64.90	-7	7,908	-0.09%
2021/05/20	2	61.80	2	61.40	60.90	0	7,816	0.00%
2021/05/19	4	62.00	1.2	61.50	62.20	2.9	7,825	0.04%
2021/05/18	2	60.85	10.1	60.26	61.70	-8.1	7,774	-0.10%
2021/05/17	6	57.68	10	57.24	57.00	-4	7,724	-0.05%
2021/05/14	4.3	60.25	7	60.93	60.30	-2.8	7,623	-0.04%
2021/05/13	9	58.29	5	58.68	58.30	4	7,523	0.05%
2021/05/12	10.5	58.73	9	60.04	57.60	1.5	7,390	0.02%
2021/05/11	11	64.12	6	63.95	63.80	5	7,200	0.07%
2021/05/10	4	69.48	2	68.35	69.20	2	7,016	0.03%
2021/05/07	8	70.00	7	70.74	69.90	1	6,945	0.01%
2021/05/06	1	69.30	14.1	70.58	69.30	-13.1	6,817	-0.19%
2021/05/05	2	69.25	17	70.64	69.20	-15	6,649	-0.23%
2021/05/04	21	66.55	13	66.48	67.60	8	6,458	0.12%
2021/05/03	4	70.18	4	71.00	68.10	0	6,366	0.00%
2021/04/29	4	71.65	3	71.50	71.20	1	6,258	0.02%
2021/04/28	1	70.00	1	70.90	71.70	0	6,246	0.00%
2021/04/27	3	71.30	5	71.06	70.50	-2	6,318	-0.03%
2021/04/26	2	69.60	2	69.05	69.60	0	6,166	0.00%
2021/04/23	4.1	66.21	2	66.40	66.60	2.1	6,249	0.03%
2021/04/22	11	68.19	19	67.04	66.60	-8	6,534	-0.12%
2021/04/21	9	69.07	0	0.00	69.10	9	7,234	0.12%
2021/04/20	7	69.57	3	69.63	69.90	4	7,608	0.05%
2021/04/16	1	68.20	1	68.00	68.40	0	7,881	0.00%
2021/04/15	3	68.23	1	68.20	68.30	2	8,132	0.02%
2021/04/14	14	68.76	15	67.58	67.80	-1	8,175	-0.01%
2021/04/13	7	69.57	11	69.77	69.10	-4	8,190	-0.05%
2021/04/12	10.1	69.13	17	68.91	68.70	-7	8,233	-0.08%
2021/04/09	15	70.21	1	69.90	69.50	14	8,411	0.17%
2021/04/08	20	72.14	21.2	71.71	72.40	-1.2	8,130	-0.01%
2021/04/07	4	68.63	6	68.22	68.90	-2	7,746	-0.03%
2021/04/06	5	67.50	7	67.59	67.70	-2	7,634	-0.03%
2021/04/01	11	67.81	11	67.85	67.40	0	7,628	0.00%
2021/03/31	4	67.65	2	68.10	68.20	2	7,490	0.03%
2021/03/29	5	66.84	0	0.00	66.50	5	7,363	0.07%
2021/03/26	1	67.10	3	67.60	67.20	-2	7,317	-0.03%
2021/03/25	0	0.00	4	67.28	67.20	-4	7,256	-0.06%
2021/03/24	4	66.50	4	67.00	66.20	0	7,234	0.00%
2021/03/23	2	66.55	11	67.28	67.80	-9	7,203	-0.12%
2021/03/22	1	65.60	17	64.79	65.50	-16	7,134	-0.22%
2021/03/19	2	64.55	0	0.00	64.80	2	7,195	0.03%
2021/03/18	10	64.70	0.1	64.90	65.20	10	7,232	0.14%
2021/03/17	0	0.00	5	64.38	64.40	-5	7,289	-0.07%
2021/03/16	6	63.93	1.2	64.14	63.80	4.9	7,470	0.06%
2021/03/15	2	63.40	0	0.00	63.60	2	7,609	0.03%
2021/03/12	4	63.75	7	64.10	64.20	-3	7,722	-0.04%
2021/03/11	9	62.67	1	62.50	63.00	8	7,805	0.10%
2021/03/10	3	61.23	0	0.00	61.30	3	7,857	0.04%
2021/03/09	4.2	61.86	1	61.20	61.40	3.2	7,927	0.04%
2021/03/08	3	63.40	3.1	63.03	63.20	-0.1	8,023	0.00%
2021/03/05	2	63.70	1	63.70	63.70	1	8,172	0.01%
2021/03/04	2	64.45	0	0.00	64.50	2	8,237	0.02%
2021/03/03	5.1	65.22	0	0.00	65.50	5.1	8,315	0.06%
2021/03/02	6	66.10	1	66.00	65.60	5	8,419	0.06%
2021/02/26	9	67.08	10	68.03	66.40	-1	8,549	-0.01%
2021/02/25	1.1	66.71	5	67.10	66.90	-4	8,558	-0.05%
2021/02/24	3	67.30	7	66.89	66.80	-4	8,717	-0.05%
2021/02/23	2	67.90	1	67.70	68.20	1	9,257	0.01%
2021/02/22	3	68.37	1	68.90	68.70	2	9,584	0.02%
2021/02/19	6	68.40	7	68.29	68.30	-1	9,872	-0.01%
2021/02/18	5	67.04	0	0.00	67.60	5	10,254	0.05%
2021/02/17	1	67.09	5	66.64	66.90	-4	10,855	-0.04%
2021/02/04	3	64.97	0	0.00	64.30	3	12,974	0.02%
2021/02/02	0.1	66.20	0	0.00	65.90	0.1	13,777	0.00%
2021/02/01	1	64.70	0	0.00	65.20	1	14,253	0.01%
2021/01/28	33	66.82	32	66.26	66.10	1	14,525	0.01%
2021/01/27	1	67.70	1	68.10	68.80	0	14,495	0.00%
2021/01/26	1.2	69.07	0	0.00	68.30	1.2	14,520	0.01%
2021/01/22	0	0.00	1	70.00	70.20	-1	14,602	-0.01%
2021/01/21	14	69.21	15	69.60	69.30	-1	14,671	-0.01%
2021/01/20	11	70.13	4	70.43	68.20	7	14,673	0.05%
2021/01/19	2	72.90	2.2	73.73	72.90	-0.2	14,604	0.00%
2021/01/18	13	74.38	5	74.72	73.50	8	14,768	0.05%
2021/01/15	13	74.98	8	74.91	74.70	5	14,622	0.03%
2021/01/14	43.2	74.73	67	74.47	75.50	-23.8	14,387	-0.17%
2021/01/13	5	70.90	9	71.31	71.00	-4	13,677	-0.03%
2021/01/12	6	68.40	10	68.98	68.10	-4	13,374	-0.03%
2021/01/11	2	66.60	1	67.30	67.00	1	13,214	0.01%
2021/01/08	3	67.37	9	67.70	67.90	-6	13,389	-0.04%
2021/01/07	0	0.00	1	65.80	65.40	-1	13,648	-0.01%
2021/01/06	6	65.53	4	64.68	64.30	2	14,153	0.01%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	11	64.03	2	65.70	67.50	9	14,245	0.06%
2020/12/31	2	66.15	0	0.00	66.10	2	14,178	0.01%
2020/12/30	2	66.50	0	0.00	66.50	2	14,273	0.01%
2020/12/29	0	0.00	1	67.00	67.00	-1	14,523	-0.01%
2020/12/28	2	66.90	0	0.00	66.80	2	14,671	0.01%
2020/12/24	1	67.90	5	68.42	68.60	-4	15,244	-0.03%
2020/12/22	1	67.70	0	0.00	66.10	1	16,127	0.01%
2020/12/21	3	66.57	0	0.00	66.70	3	16,746	0.02%
2020/12/18	1	67.70	1	67.50	67.40	0	17,535	0.00%
2020/12/17	0	0.00	1	68.10	68.10	-1	17,866	-0.01%
2020/12/16	4	67.55	1	67.00	67.10	3	18,054	0.02%
2020/12/15	2	67.10	1	67.60	67.10	1	18,176	0.01%
2020/12/14	1	68.30	1	69.70	69.40	0	18,524	0.00%
2020/12/11	4	69.30	9	69.18	69.00	-5	18,674	-0.03%
2020/12/10	11	68.81	1	68.50	69.00	10	18,797	0.05%
2020/12/09	4	71.18	0	0.00	71.40	4	18,740	0.02%
2020/12/08	5	70.96	3	71.57	72.70	2	18,731	0.01%
2020/12/07	4	71.55	0	0.00	70.70	4	18,804	0.02%
2020/12/04	3	70.97	1	71.00	71.00	2	18,833	0.01%
2020/12/03	3	71.13	0	0.00	71.90	3	19,037	0.02%
2020/12/02	2	72.15	0	0.00	72.20	2	19,184	0.01%
2020/12/01	8	72.30	0	0.00	72.50	8	19,539	0.04%
2020/11/30	1	74.50	0	0.00	73.90	1	19,890	0.01%
2020/11/27	1	74.00	2	74.00	75.00	-1	20,117	0.00%
2020/11/26	1	74.10	2	74.70	74.80	-1	20,501	0.00%
2020/11/25	4	75.48	2	75.55	74.90	2	21,382	0.01%
2020/11/24	4	77.20	4	76.63	76.50	0	21,732	0.00%
2020/11/23	6	76.82	7	76.87	77.20	-1	22,195	0.00%
2020/11/20	27	77.90	16	77.71	76.50	11	22,460	0.05%
2020/11/19	15	76.80	11.2	76.78	77.00	3.9	22,771	0.02%
2020/11/18	6	75.22	12	75.12	75.60	-6	23,466	-0.03%
2020/11/17	11.2	74.99	5	74.64	73.90	6.2	24,136	0.03%
2020/11/16	18	76.46	13.2	76.12	77.30	4.8	25,310	0.02%
2020/11/13	26.2	76.67	29	76.36	74.90	-2.8	25,493	-0.01%
2020/11/12	31	73.90	46	74.13	77.00	-15	24,786	-0.06%
2020/11/11	11	70.47	10	71.02	70.00	1	24,383	0.00%
2020/11/10	41	72.15	36	71.97	71.80	5	25,039	0.02%
2020/11/09	18	71.23	24	72.68	71.70	-6	25,864	-0.02%
2020/11/06	11	70.81	13	69.41	68.00	-2	26,161	-0.01%
2020/11/05	0	0.00	3	69.07	69.00	-3	26,226	-0.01%
2020/11/04	6	67.58	6	66.67	68.40	0	26,856	0.00%
2020/11/03	0	0.00	5	67.12	67.30	-5	26,893	-0.02%
2020/10/30	3	66.87	1	67.30	67.30	2	27,133	0.01%
2020/10/29	4	67.13	2	65.80	68.00	2	27,175	0.01%
2020/10/28	1	69.20	0	0.00	68.10	1	27,176	0.00%
2020/10/27	2	71.20	5	70.20	70.10	-3	27,215	-0.01%
2020/10/26	18	71.36	12	71.19	70.70	6	27,195	0.02%
2020/10/23	4	69.12	11	69.55	69.60	-7	27,086	-0.03%
2020/10/22	4	67.80	1	67.50	68.00	3	27,254	0.01%
2020/10/21	1	68.40	1	69.50	68.60	0	27,374	0.00%
2020/10/20	2	69.30	0	0.00	69.20	2	27,694	0.01%
2020/10/19	3	69.00	11	69.89	70.40	-8	28,158	-0.03%
2020/10/16	7	68.79	1	68.80	68.10	6	28,794	0.02%
2020/10/15	15	71.83	7	72.29	70.00	8	29,137	0.03%
2020/10/14	8	72.80	18	73.34	74.50	-10	28,840	-0.03%
2020/10/13	0	0.00	3	70.00	69.90	-3	28,733	-0.01%
2020/10/12	2	69.80	5	69.40	69.80	-3	29,228	-0.01%
2020/10/08	11	68.55	7	68.51	68.00	4	29,995	0.01%
2020/10/07	3	69.23	9	69.16	69.20	-6	30,206	-0.02%
2020/10/06	8	68.59	5	68.88	68.40	3	30,579	0.01%
2020/10/05	3	67.20	5	67.72	68.00	-2	31,163	-0.01%
2020/09/30	4	64.73	1	65.90	67.10	3	31,334	0.01%
2020/09/29	3	65.97	8	66.33	66.40	-5	31,472	-0.02%
2020/09/28	14	65.09	2	65.60	65.00	12	31,283	0.04%
2020/09/25	9	67.19	8	66.80	65.20	1	31,030	0.00%
2020/09/24	13	68.05	3	69.70	65.30	10	30,665	0.03%
2020/09/23	9	70.69	24	70.88	71.00	-15	30,315	-0.05%
2020/09/22	8	69.38	11	69.54	68.70	-3	29,766	-0.01%
2020/09/21	8	68.89	9	69.37	68.40	-1	29,502	0.00%
2020/09/18	12	68.35	4	68.43	67.30	8	29,308	0.03%
2020/09/17	1	69.10	6	67.93	67.60	-5	29,221	-0.02%
2020/09/16	1	66.50	3	66.43	66.40	-2	28,932	-0.01%
2020/09/15	1	64.80	3	66.00	65.30	-2	28,897	-0.01%
2020/09/14	2	64.35	2	64.55	64.60	0	28,820	0.00%
2020/09/11	15	63.07	10	63.01	62.50	5	28,735	0.02%
2020/09/10	6	65.50	10	64.97	64.10	-4	28,654	-0.01%
2020/09/09	5	64.14	1	63.80	64.20	4	28,507	0.01%
2020/09/08	3	64.30	1	65.20	65.00	2	28,407	0.01%
2020/09/07	8	67.11	2	66.60	66.20	6	28,177	0.02%
2020/09/04	6	68.05	5	68.50	68.10	1	28,119	0.00%
2020/09/03	9	69.09	6	69.72	67.10	3	27,748	0.01%
2020/09/02	3	68.50	0	0.00	67.80	3	27,642	0.01%
2020/09/01	4	67.53	3	67.77	67.20	1	27,412	0.00%
2020/08/31	18	68.05	36	68.66	70.20	-18	27,002	-0.07%
2020/08/28	44	65.18	32	63.63	64.60	12	26,195	0.05%
2020/08/27	18	68.42	14	68.26	67.40	4	25,895	0.02%
2020/08/26	20	67.56	16	68.14	67.70	4	25,662	0.02%
2020/08/25	32	67.03	39	67.14	68.50	-7	25,463	-0.03%
2020/08/24	69	66.49	63	65.43	64.70	6	24,705	0.02%
2020/08/21	53	62.93	70	62.30	63.80	-17	24,012	-0.07%
2020/08/20	46	60.88	38	61.13	58.50	8	23,083	0.03%
2020/08/19	14	59.50	20	60.44	62.90	-6	21,579	-0.03%
2020/08/18	10	56.67	9.4	57.13	57.20	0.6	20,906	0.00%
2020/08/17	21	57.10	18	57.66	56.50	3	20,757	0.01%
2020/08/14	46	55.88	59	55.33	56.60	-13	20,204	-0.06%
2020/08/13	34	54.16	26	54.67	55.60	8	19,182	0.04%
2020/08/12	7	48.27	22	50.06	50.60	-15	18,005	-0.08%
2020/08/11	5	46.38	4	46.29	46.05	1	17,380	0.01%
2020/08/10	33	49.58	21	49.81	47.20	12	17,219	0.07%
2020/08/07	4	46.84	3	46.60	47.05	1	16,564	0.01%
2020/08/06	0	0.00	18	46.53	46.55	-18	16,500	-0.11%
2020/08/05	0	0.00	2	47.30	47.30	-2	16,438	-0.01%
2020/08/04	2	46.15	4	45.19	45.30	-2	16,386	-0.01%
2020/08/03	2	46.80	0	0.00	45.85	2	16,611	0.01%
2020/07/31	5	46.93	0	0.00	47.20	5	16,589	0.03%
2020/07/30	2	46.25	0	0.00	46.25	2	16,571	0.01%
2020/07/29	8	46.44	1	46.15	46.20	7	16,763	0.04%
2020/07/28	2	46.25	1	47.20	46.00	1	16,880	0.01%
2020/07/27	2.2	47.77	2	47.85	47.95	0.2	16,831	0.00%
2020/07/24	4	49.65	5	49.61	48.55	-1	16,843	-0.01%
2020/07/23	17	51.85	7	51.11	50.90	10	16,970	0.06%
2020/07/22	23.2	51.16	12	51.17	52.30	11.2	16,677	0.07%
2020/07/21	5	48.45	30	48.78	48.30	-25	16,103	-0.16%
2020/07/20	2	46.23	15	45.63	46.90	-13	15,716	-0.08%
2020/07/17	13	47.26	4	46.63	46.45	9	15,672	0.06%
2020/07/16	25	46.33	15	46.54	47.45	10	15,488	0.06%
2020/07/15	34	47.20	20	46.84	45.20	14	15,185	0.09%
2020/07/14	1	44.90	2	45.15	45.00	-1	14,389	-0.01%
2020/07/13	3	44.37	15	44.07	45.40	-12	14,459	-0.08%
2020/07/10	15	43.78	50	43.85	42.00	-35	14,131	-0.25%
2020/07/09	16	43.12	21	42.71	43.15	-5	13,294	-0.04%
2020/07/08	9	42.41	15	42.18	42.60	-6	12,977	-0.05%
2020/07/07	2	40.70	14	40.70	40.60	-12	12,567	-0.10%
2020/07/06	7	41.49	0	0.00	41.35	7	12,500	0.06%
2020/07/03	9	41.01	3	41.05	40.85	6	12,477	0.05%
2020/07/02	19	42.28	3	43.35	41.85	16	12,472	0.13%
2020/07/01	14	42.88	16	42.68	42.45	-2	12,266	-0.02%
2020/06/30	6	41.00	11	41.31	41.75	-5	12,036	-0.04%
2020/06/29	2	41.18	6	41.03	40.75	-4	11,980	-0.03%
2020/06/24	3	41.12	1	40.95	40.95	2	11,969	0.02%
2020/06/23	13	41.74	11	41.61	41.25	2	11,948	0.02%
2020/06/22	16	41.60	15	41.93	41.25	1	11,901	0.01%
2020/06/19	7	41.86	9	41.69	41.35	-2	11,909	-0.02%
2020/06/18	4	41.11	14	41.38	41.40	-10	11,970	-0.08%
2020/06/17	2	41.05	0	0.00	40.95	2	12,031	0.02%
2020/06/16	0	0.00	7	40.63	40.70	-7	12,087	-0.06%
2020/06/15	3	39.80	1	39.50	39.40	2	12,332	0.02%
2020/06/12	2	38.20	1	38.90	39.30	1	12,463	0.01%
2020/06/11	11	40.87	1	39.95	39.75	10	12,588	0.08%
2020/06/10	0	0.00	15	41.51	41.70	-15	12,541	-0.12%
2020/06/09	63	42.16	36.2	41.24	41.00	26.8	12,650	0.21%
2020/06/08	2	40.98	2	41.48	40.85	0	12,472	0.00%
2020/06/05	4	40.95	1	40.80	40.90	3	12,897	0.02%
2020/06/04	2	40.88	4	41.55	40.85	-2	13,067	-0.02%
2020/06/03	3	41.87	18	41.78	42.10	-15	13,037	-0.12%
2020/06/02	2.3	41.28	23	41.47	41.70	-20.7	12,930	-0.16%
2020/06/01	15	40.09	14	40.17	40.55	1	12,683	0.01%
2020/05/29	11	38.66	6	39.69	39.95	5	12,475	0.04%
2020/05/28	20	38.89	22	39.17	38.60	-2	12,399	-0.02%
2020/05/27	5	38.05	8	37.94	37.60	-3	12,113	-0.02%
2020/05/26	8	38.17	2	37.95	37.90	6	12,229	0.05%
2020/05/25	2	36.90	0	0.00	37.55	2	12,468	0.02%
2020/05/22	8	38.08	1	39.10	37.35	7	12,402	0.06%
2020/05/21	7	39.14	3	39.08	39.50	4	12,280	0.03%
2020/05/20	1	37.05	0	0.00	37.80	1	12,207	0.01%
2020/05/19	1	37.25	1	37.25	37.20	0	12,193	0.00%
2020/05/18	2	37.00	0	0.00	36.95	2	12,157	0.02%
2020/05/15	4	38.60	2	39.28	38.40	2	12,003	0.02%
2020/05/14	14	40.61	12	40.05	39.15	2	11,890	0.02%
2020/05/13	2	40.55	6	40.43	40.55	-4	11,850	-0.03%
2020/05/12	4	40.25	0	0.00	40.55	4	12,061	0.03%
2020/05/11	4	40.75	2	40.88	40.85	2	12,049	0.02%
2020/05/08	1	40.80	2	40.88	40.70	-1	11,921	-0.01%
2020/05/07	1	41.90	3	41.67	41.95	-2	11,597	-0.02%
2020/05/06	2	41.43	4	41.20	41.50	-2	11,546	-0.02%
2020/05/05	7	42.49	9	42.45	42.00	-2	11,485	-0.02%
2020/05/04	16	41.19	15	41.42	41.80	1	11,259	0.01%
2020/04/30	2	40.40	13	41.12	40.80	-11	11,025	-0.10%
2020/04/29	12	40.37	3	40.60	40.30	9	10,904	0.08%
2020/04/28	22	39.70	23	39.59	39.75	-1	10,784	-0.01%
2020/04/27	16	38.52	32	38.56	38.65	-16	10,366	-0.15%
2020/04/24	3	36.72	10	37.30	37.30	-7	10,092	-0.07%
2020/04/23	7	37.16	11	37.18	36.60	-4	9,900	-0.04%
2020/04/22	4	35.68	12	36.19	36.95	-8	9,717	-0.08%
2020/04/21	76	37.05	55	36.05	35.70	21	9,526	0.22%
2020/04/20	8	36.41	16	36.97	37.50	-8	9,273	-0.09%
2020/04/17	8	35.64	3	36.08	35.25	5	9,003	0.06%
2020/04/16	16	35.51	25	35.12	35.10	-9	8,806	-0.10%
2020/04/15	0	0.00	20	33.48	33.75	-20	8,357	-0.24%
2020/04/14	0	0.00	6	32.50	32.60	-6	8,259	-0.07%
2020/04/13	5	32.16	6	32.48	32.10	-1	8,284	-0.01%
2020/04/10	3	32.02	0	0.00	32.15	3	8,352	0.04%
2020/04/09	4	31.83	0	0.00	31.75	4	8,484	0.05%
2020/04/08	6	32.47	3	32.20	32.50	3	8,949	0.03%
2020/04/07	0	0.00	3	32.92	32.80	-3	8,900	-0.03%
2020/04/06	2	30.68	6	30.74	31.30	-4	8,739	-0.05%
2020/04/01	1	30.25	2	30.13	30.25	-1	8,689	-0.01%
2020/03/31	3	29.87	0	0.00	30.15	3	8,806	0.03%
2020/03/30	7	28.57	0	0.00	29.95	7	8,808	0.08%
2020/03/27	9	30.09	3	29.93	29.00	6	8,801	0.07%
2020/03/26	2	29.00	2	29.20	30.10	0	8,744	0.00%
2020/03/25	6	29.73	34	29.60	29.55	-28	8,716	-0.32%
2020/03/24	28	29.50	9	29.46	29.10	19	8,576	0.22%
2020/03/23	15	28.41	14	28.21	28.55	1	8,410	0.01%
2020/03/20	0	0.00	7	28.11	28.40	-7	8,459	-0.08%
2020/03/19	9	26.69	37	27.08	25.85	-28	8,513	-0.33%
2020/03/18	26	28.54	9	27.94	27.50	17	8,237	0.21%
2020/03/17	10	27.65	9	27.92	27.00	1	8,057	0.01%
2020/03/16	9	29.89	9	30.66	28.75	0	7,850	0.00%
2020/03/13	16	29.30	4	29.06	30.20	12	7,705	0.16%
2020/03/12	23	32.49	10	32.79	32.20	13	7,463	0.17%
2020/03/11	32	35.66	28	34.98	34.50	4	7,255	0.06%
2020/03/10	4	33.13	11	33.99	35.15	-7	6,764	-0.10%
2020/03/09	23	33.41	7	33.25	32.45	16	6,540	0.24%
2020/03/06	2	34.35	2	34.03	34.45	0	6,403	0.00%
2020/03/05	6	33.97	11	34.05	34.10	-5	6,383	-0.08%
2020/03/04	2	32.68	0	0.00	32.95	2	6,317	0.03%
2020/03/03	0	0.00	4	33.20	33.00	-4	6,295	-0.06%
2020/03/02	7	32.54	3	32.77	32.55	4	6,250	0.06%
2020/02/27	30	34.70	23	33.74	33.00	7	6,202	0.11%
2020/02/26	33	34.72	31	34.67	34.80	2	6,050	0.03%
2020/02/25	5	32.86	4	33.23	33.60	1	5,733	0.02%
2020/02/24	5	32.88	1	32.75	33.00	4	5,674	0.07%
2020/02/21	6	33.87	1	33.80	33.80	5	5,650	0.09%
2020/02/20	3	34.93	0	0.00	34.45	3	5,563	0.05%
2020/02/19	5	34.80	1	34.85	34.75	4	5,557	0.07%
2020/02/18	0	0.00	1	34.70	34.80	-1	5,584	-0.02%
2020/02/17	3	34.50	1	34.50	34.55	2	5,624	0.04%
2020/02/14	0	0.00	5	35.06	34.95	-5	5,613	-0.09%
2020/02/13	10	35.43	12	35.73	35.00	-2	5,576	-0.04%
2020/02/12	2	33.43	0	0.00	33.80	2	5,354	0.04%
2020/02/11	0	0.00	1	33.55	33.55	-1	5,358	-0.02%
2020/02/07	4	33.18	0	0.00	33.05	4	5,485	0.07%
2020/02/06	1	33.90	3	34.05	34.00	-2	5,502	-0.04%
2020/02/05	2	33.45	3	33.32	33.75	-1	5,462	-0.02%
2020/02/04	2	33.28	11	33.70	34.00	-9	5,462	-0.16%
2020/02/03	5	31.44	13	31.82	32.45	-8	5,470	-0.15%
2020/01/31	11	34.35	1	33.40	34.15	10	5,387	0.19%
2020/01/30	4	36.13	20	36.25	36.00	-16	5,441	-0.29%
2020/01/17	1	39.90	3	39.87	39.75	-2	5,642	-0.04%
2020/01/16	11	40.07	0	0.00	40.00	11	5,792	0.19%
2020/01/15	1	40.00	1	39.90	40.00	0	5,982	0.00%
2020/01/14	3	40.07	0	0.00	40.10	3	6,268	0.05%
2020/01/13	3	39.75	6	39.63	39.70	-3	6,312	-0.05%
2020/01/10	14	39.19	0	0.00	39.15	14	6,470	0.22%
2020/01/09	1	39.60	0	0.00	39.40	1	6,519	0.02%
2020/01/08	10	39.75	0	0.00	39.20	10	6,725	0.15%
2020/01/07	2	39.58	0	0.00	39.65	2	6,833	0.03%
2020/01/06	13	39.96	0	0.00	39.90	13	7,035	0.18%
2020/01/03	4	41.65	1	42.25	41.25	3	7,078	0.04%
2020/01/02	9	43.46	43	43.71	42.75	-34	7,238	-0.47%
2019/12/31	1	41.65	3	41.95	41.65	-2	7,322	-0.03%
2019/12/30	0	0.00	1	40.80	41.00	-1	7,451	-0.01%
2019/12/27	5	42.01	6	41.68	41.35	-1	7,669	-0.01%
2019/12/26	60	42.30	59	42.05	42.00	1	7,832	0.01%
2019/12/25	1	41.95	11	41.95	41.70	-10	7,730	-0.13%
2019/12/24	4	41.55	1	41.55	41.65	3	7,883	0.04%
2019/12/23	0	0.00	1	41.40	41.25	-1	7,908	-0.01%
2019/12/20	2	41.30	0	0.00	41.15	2	7,907	0.03%
2019/12/19	0	0.00	1	40.70	40.80	-1	7,920	-0.01%
2019/12/18	3	40.22	2	40.30	40.20	1	7,939	0.01%
2019/12/17	5	41.38	5	41.28	40.50	0	8,126	0.00%
2019/12/16	6	40.63	11	40.80	41.00	-5	8,033	-0.06%
2019/12/13	1	39.20	0	0.00	39.20	1	7,981	0.01%
2019/12/12	2	40.10	2	39.90	39.90	0	8,314	0.00%
2019/12/11	0	0.00	2	40.23	40.00	-2	8,393	-0.02%
2019/12/10	1	40.05	0	0.00	40.10	1	8,477	0.01%
2019/12/09	1	40.30	4	40.19	40.30	-3	8,590	-0.03%
2019/12/06	3	39.95	8	40.03	39.95	-5	8,664	-0.06%
2019/12/05	2	39.50	0	0.00	39.40	2	8,762	0.02%
2019/12/04	12	39.06	0	0.00	39.10	12	9,005	0.13%
2019/12/03	3	39.25	0	0.00	39.50	3	9,121	0.03%
2019/12/02	7	38.89	0	0.00	39.00	7	9,258	0.08%
2019/11/29	2	39.80	1	40.50	39.65	1	9,350	0.01%
2019/11/27	15	39.98	0	0.00	39.90	15	9,802	0.15%
2019/11/26	1	40.20	0	0.00	39.95	1	9,948	0.01%
2019/11/25	1	40.35	1	40.20	40.05	0	10,174	0.00%
2019/11/22	2	39.80	0	0.00	39.70	2	10,423	0.02%
2019/11/21	2	40.03	0	0.00	40.05	2	10,597	0.02%
2019/11/15	2	41.20	0	0.00	40.95	2	12,525	0.02%
2019/11/14	2	40.10	0	0.00	40.10	2	12,677	0.02%
2019/11/12	4	40.71	0	0.00	41.05	4	13,248	0.03%
2019/11/11	0	0.00	81	40.73	40.40	-81	13,830	-0.59%
2019/11/08	84	41.43	0	0.00	41.55	84	14,430	0.58%
2019/11/07	10	40.80	0	0.00	41.05	10	14,941	0.07%
2019/11/06	1	42.75	0	0.00	42.00	1	15,631	0.01%
2019/11/05	0	0.00	1	42.65	42.75	-1	15,919	-0.01%
2019/11/04	0	0.00	1	42.20	41.75	-1	16,127	-0.01%
2019/11/01	3	41.42	0	0.00	41.55	3	16,260	0.02%
2019/10/31	3	42.67	0	0.00	41.70	3	16,596	0.02%
2019/10/29	4	42.03	13	42.27	41.95	-9	17,608	-0.05%
2019/10/25	16	43.71	10	44.08	43.35	6	18,774	0.03%
2019/10/24	5	43.74	30	43.70	44.10	-25	18,821	-0.13%
2019/10/23	7	43.32	3	43.53	43.00	4	19,290	0.02%
2019/10/22	15	43.59	4	43.85	43.70	11	20,332	0.05%
2019/10/21	2	43.00	0	0.00	43.15	2	20,961	0.01%
2019/10/18	3	43.30	5	43.66	43.30	-2	21,070	-0.01%
2019/10/17	5	43.05	1	43.05	43.05	4	21,110	0.02%
2019/10/16	7	42.98	11	43.43	42.75	-4	21,209	-0.02%
2019/10/15	0	0.00	8	43.54	42.65	-8	21,148	-0.04%
2019/10/14	16	43.27	10	43.76	42.90	6	21,185	0.03%
2019/10/08	4	43.24	3	42.85	42.40	1	21,402	0.00%
2019/10/07	11	43.38	31	43.43	42.45	-20	21,383	-0.09%
2019/10/04	5	42.00	5	41.95	41.85	0	20,979	0.00%
2019/10/03	2	41.15	19	41.14	41.90	-17	21,015	-0.08%
2019/10/02	3	40.17	5	40.45	41.10	-2	21,005	-0.01%
2019/09/27	3	37.90	6	38.28	38.00	-3	21,298	-0.01%
2019/09/26	7	39.69	0	0.00	39.40	7	21,422	0.03%
2019/09/25	3	40.67	2	40.63	40.55	1	21,920	0.00%
2019/09/24	0	0.00	4	41.63	41.10	-4	22,596	-0.02%
2019/09/23	2	41.53	0	0.00	41.45	2	22,695	0.01%
2019/09/20	14	41.64	12	41.92	41.45	2	22,956	0.01%
2019/09/19	5	40.83	5	40.82	40.80	0	23,402	0.00%
2019/09/18	9	40.76	5	41.13	40.85	4	23,695	0.02%
2019/09/17	15	40.82	2	41.03	40.70	13	23,761	0.05%
2019/09/16	4	42.93	0	0.00	42.55	4	23,913	0.02%
2019/09/12	1	42.85	1	43.25	42.85	0	24,520	0.00%
2019/09/11	1	42.85	1	42.65	42.45	0	25,611	0.00%
2019/09/10	1	42.00	0	0.00	42.00	1	25,918	0.00%
2019/09/09	19	42.99	3	43.55	42.65	16	25,965	0.06%
2019/09/06	1	43.55	12	43.23	43.25	-11	25,997	-0.04%
2019/09/05	7	42.49	0	0.00	42.30	7	25,903	0.03%
2019/09/04	3	41.67	6	42.01	42.15	-3	25,949	-0.01%
2019/09/03	8	41.38	5	42.50	41.30	3	26,333	0.01%
2019/09/02	8	41.66	6	42.43	42.45	2	26,674	0.01%
2019/08/30	16	42.00	1	42.50	42.20	15	26,552	0.06%
2019/08/29	2	43.30	2	43.05	43.05	0	26,357	0.00%
2019/08/28	9	42.83	3.1	43.11	42.90	5.9	26,289	0.02%
2019/08/27	3	45.20	3	44.70	43.70	0	26,151	0.00%
2019/08/26	6	43.88	9	44.03	44.00	-3	26,124	-0.01%
2019/08/23	10	45.53	14	44.68	44.90	-4	26,066	-0.02%
2019/08/22	31	45.76	21	45.54	44.85	10	25,859	0.04%
2019/08/21	8	43.36	26	43.76	44.55	-18	25,391	-0.07%
2019/08/20	11	43.53	10	43.72	42.80	1	25,310	0.00%
2019/08/19	6	44.13	3	43.55	43.55	3	25,354	0.01%
2019/08/16	3	43.90	3	43.93	43.45	0	25,543	0.00%
2019/08/15	12	42.99	13	43.00	42.90	-1	25,530	0.00%
2019/08/14	6	44.48	9	44.92	43.75	-3	25,824	-0.01%
2019/08/13	16	43.51	43	43.63	43.70	-27	25,797	-0.10%
2019/08/12	30	43.01	12	43.19	42.40	18	25,834	0.07%
2019/08/08	34	41.65	52	41.67	42.30	-18	25,657	-0.07%
2019/08/07	16	39.57	16	39.78	39.20	0	25,226	0.00%
2019/08/06	3	38.37	4	39.25	39.05	-1	25,345	0.00%
2019/08/05	44	39.12	44	38.42	38.90	0	25,307	0.00%
2019/08/02	11	39.63	4	39.23	39.10	7	25,515	0.03%
2019/08/01	13	40.41	13	40.34	40.80	0	25,667	0.00%
2019/07/31	24.2	40.41	39	40.32	40.60	-14.8	25,540	-0.06%
2019/07/30	38	42.58	29	43.21	40.95	9	25,754	0.03%
2019/07/29	13	46.11	21	46.41	45.45	-8	25,319	-0.03%
2019/07/26	6	45.32	1	44.90	45.30	5	25,442	0.02%
2019/07/25	18	46.17	2	46.38	45.70	16	25,583	0.06%
2019/07/24	44	45.15	25	44.79	46.90	19	25,527	0.07%
2019/07/23	28	43.36	53	43.14	43.20	-25	24,542	-0.10%
2019/07/22	4	40.89	7	41.11	41.40	-3	23,868	-0.01%
2019/07/19	4	40.38	0	0.00	40.25	4	23,885	0.02%
2019/07/18	4	40.13	0	0.00	39.85	4	23,960	0.02%
2019/07/17	6	40.51	38	40.53	40.80	-32	24,172	-0.13%
2019/07/16	13	41.38	4	41.06	41.05	9	24,273	0.04%
2019/07/15	6	41.84	28	41.50	41.90	-22	25,003	-0.09%
2019/07/12	18	41.36	2	41.15	41.00	16	25,090	0.06%
2019/07/11	51	41.20	15	41.56	41.45	36	25,498	0.14%
2019/07/09	1	39.50	1	39.95	39.90	0	26,240	0.00%
2019/07/08	11	40.24	0	0.00	40.20	11	26,796	0.04%
2019/07/05	19	41.17	1	40.55	40.55	18	26,878	0.07%
2019/07/04	10	41.01	7	41.31	41.15	3	26,671	0.01%
2019/07/03	11	41.30	1	41.10	41.00	10	26,902	0.04%
2019/07/02	43	42.84	45	42.57	42.80	-2	26,904	-0.01%
2019/07/01	6	41.15	25	41.42	42.25	-19	26,499	-0.07%
2019/06/28	1	38.50	1	38.50	38.45	0	26,440	0.00%
2019/06/27	6	38.57	4	38.58	38.50	2	26,382	0.01%
2019/06/26	5	36.79	15	37.27	38.95	-10	26,184	-0.04%
2019/06/25	15	38.83	6	38.10	38.10	9	25,692	0.04%
2019/06/24	4	38.29	6	38.25	38.90	-2	25,466	-0.01%
2019/06/21	3	38.62	72	38.92	38.00	-69	25,449	-0.27%
2019/06/20	11	38.71	13	38.62	39.00	-2	25,223	-0.01%
2019/06/19	85	36.75	35	37.46	37.90	50	25,180	0.20%
2019/06/18	2	36.05	5	35.98	35.35	-3	24,982	-0.01%
2019/06/17	3	35.07	2	35.38	35.60	1	24,647	0.00%
2019/06/14	2	35.15	1	36.20	35.10	1	24,735	0.00%
2019/06/13	5	35.39	8	35.70	35.95	-3	24,689	-0.01%
2019/06/12	8	35.76	0	0.00	35.55	8	24,771	0.03%
2019/06/11	60	36.55	54	35.98	36.15	6	24,897	0.02%
2019/06/10	4	35.41	8	35.15	35.90	-4	24,438	-0.02%
2019/06/06	0	0.00	3	32.23	32.80	-3	24,129	-0.01%
2019/06/05	3	33.03	0	0.00	32.30	3	24,125	0.01%
2019/06/04	4	32.75	2	32.30	32.45	2	24,182	0.01%
2019/06/03	1	32.70	4	32.70	32.70	-3	24,303	-0.01%
2019/05/31	4	33.29	8	33.49	33.60	-4	24,420	-0.02%
2019/05/30	2	32.60	0	0.00	32.55	2	24,453	0.01%
2019/05/29	6	32.05	3	31.88	32.30	3	24,765	0.01%
2019/05/28	9	32.99	2	33.05	32.60	7	25,141	0.03%
2019/05/27	2	32.10	3	32.12	32.50	-1	25,170	0.00%
2019/05/24	2	33.60	0	0.00	32.20	2	25,386	0.01%
2019/05/23	6	32.93	8	33.20	32.95	-2	25,066	-0.01%
2019/05/22	119	35.12	116	34.35	34.25	3	24,779	0.01%	大買/大賣/
2019/05/21	7	34.58	13	35.10	35.60	-6	24,518	-0.02%
2019/05/20	7	35.00	11	35.59	34.35	-4	24,024	-0.02%
2019/05/17	12	37.51	12	36.83	36.00	0	23,691	0.00%
2019/05/16	14	40.91	9	40.28	39.70	5	23,149	0.02%
2019/05/15	7	42.31	2	42.80	41.95	5	22,880	0.02%
2019/05/14	2	40.23	11.3	41.63	42.50	-9.3	22,821	-0.04%
2019/05/13	2	40.70	0	0.00	40.10	2	22,711	0.01%
2019/05/10	3	40.55	7	40.62	40.80	-4	22,735	-0.02%
2019/05/09	12	42.38	4	43.18	40.00	8	22,433	0.04%
2019/05/08	21	43.05	8	42.81	42.65	13	21,888	0.06%
2019/05/07	8	45.34	6	44.98	42.85	2	21,520	0.01%
2019/05/06	0	0.00	7	43.82	44.40	-7	20,771	-0.03%
2019/05/03	1	43.70	18	44.23	44.05	-17	20,311	-0.08%
2019/05/02	4	42.49	2	43.20	42.85	2	19,694	0.01%
2019/04/30	6	42.04	9	41.70	42.80	-3	19,425	-0.02%
2019/04/29	0	0.00	3	38.97	40.00	-3	18,879	-0.02%
2019/04/26	5	39.98	2	40.33	39.80	3	18,621	0.02%
2019/04/25	1	40.15	0	0.00	41.20	1	18,384	0.01%
2019/04/24	2	41.00	9	41.43	40.70	-7	18,213	-0.04%
2019/04/23	9	40.82	2	39.80	40.30	7	17,968	0.04%
2019/04/22	3	41.00	17	42.50	41.75	-14	17,814	-0.08%
2019/04/19	39	43.60	11	44.04	42.00	28	17,647	0.16%
2019/04/18	19	42.83	1	42.90	42.80	18	16,714	0.11%
2019/04/17	7	43.14	19	43.72	43.25	-12	16,338	-0.07%
2019/04/16	127	41.38	113	41.10	41.50	14	15,775	0.09%	大買/大賣/
2019/04/15	4	41.44	5	42.03	42.90	-1	15,316	-0.01%
2019/04/12	113	38.62	116	39.40	39.15	-3	14,558	-0.02%	大買/大賣/
2019/04/11	2	36.75	15	37.05	37.00	-13	13,796	-0.09%
2019/04/10	7	35.91	11	36.30	35.80	-4	13,578	-0.03%
2019/04/09	16	37.17	3	37.20	36.00	13	13,459	0.10%
2019/04/08	1	36.95	12	36.44	36.70	-11	13,052	-0.08%
2019/04/03	4	36.01	0	0.00	35.70	4	12,792	0.03%
2019/04/02	23	36.09	24	36.42	35.50	-1	12,819	-0.01%
2019/04/01	5	34.59	5	34.76	34.95	0	12,422	0.00%
2019/03/29	8	34.13	3	34.35	34.20	5	12,350	0.04%
2019/03/28	15	33.90	13	34.34	34.55	2	12,263	0.02%
2019/03/27	5	34.60	0	0.00	34.65	5	12,117	0.04%
2019/03/26	5	34.40	0	0.00	34.40	5	12,030	0.04%
2019/03/25	1	35.30	11	34.77	35.20	-10	11,929	-0.08%
2019/03/22	7	36.02	10	37.00	35.20	-3	11,773	-0.03%
2019/03/21	3	34.77	6	35.49	36.45	-3	11,187	-0.03%
2019/03/20	1	32.80	3	33.20	33.15	-2	10,221	-0.02%
2019/03/19	1	33.55	2	33.40	32.60	-1	10,131	-0.01%
2019/03/18	0	0.00	1	32.45	32.80	-1	9,959	-0.01%
2019/03/15	9	32.58	11	32.67	32.00	-2	9,958	-0.02%
2019/03/14	6	34.01	1	33.70	33.35	5	9,769	0.05%
2019/03/13	0	0.00	1	32.50	32.90	-1	9,497	-0.01%
2019/03/12	3	32.60	3	32.47	32.35	0	9,430	0.00%
2019/03/07	1	31.70	1	32.50	31.70	0	9,212	0.00%
2019/03/06	3	33.12	0	0.00	32.55	3	9,038	0.03%
2019/03/05	10	34.05	2	32.83	32.50	8	8,940	0.09%
2019/03/04	1	34.35	24	34.43	34.60	-23	8,668	-0.27%
2019/02/27	21	33.04	4	33.58	33.65	17	8,208	0.21%
2019/02/26	0	0.00	1	32.90	32.65	-1	7,623	-0.01%
2019/02/25	1	31.30	16	30.82	32.60	-15	7,160	-0.21%
2019/02/22	0	0.00	2	29.90	29.65	-2	6,641	-0.03%
2019/02/21	4	29.25	2	29.35	29.50	2	6,597	0.03%
2019/02/20	3	30.15	3	30.22	29.85	0	6,526	0.00%
2019/02/19	2	29.73	3	30.00	30.10	-1	6,514	-0.02%
2019/02/18	1	29.90	1	30.05	30.35	0	6,402	0.00%
2019/02/15	0	0.00	4	29.18	28.95	-4	6,161	-0.06%
2019/02/14	6	28.93	10	28.93	28.70	-4	6,005	-0.07%
2019/02/13	5	29.05	3	29.00	29.10	2	5,835	0.03%
2019/02/12	8	27.29	2	27.75	27.70	6	5,516	0.11%
2019/02/11	0	0.00	7	26.14	26.95	-7	5,120	-0.14%
2019/01/28	1	24.90	0	0.00	24.80	1	4,675	0.02%
2019/01/25	2	25.28	0	0.00	25.05	2	4,631	0.04%
2019/01/24	0	0.00	1	25.40	25.40	-1	4,551	-0.02%
2019/01/23	1	25.10	2	25.20	25.35	-1	4,549	-0.02%
2019/01/22	3	26.10	4	26.20	25.20	-1	4,570	-0.02%
2019/01/17	0	0.00	4	25.69	25.50	-4	4,385	-0.09%
2019/01/15	0	0.00	1	25.85	25.70	-1	4,331	-0.02%
2019/01/14	25	26.41	24	26.36	26.20	1	4,274	0.02%
2019/01/11	5	26.00	9	26.19	26.40	-4	4,041	-0.10%
2019/01/09	3	25.43	5	25.88	25.60	-2	3,900	-0.05%
2019/01/08	7	25.54	2	24.95	25.75	5	3,825	0.13%
2019/01/07	2	24.85	12	25.15	25.10	-10	3,713	-0.27%
2019/01/04	0	0.00	2	24.50	24.20	-2	3,713	-0.05%
2019/01/03	4	25.34	0	0.00	24.95	4	3,699	0.11%
2019/01/02	13	25.55	2	25.75	25.65	11	3,744	0.29%
2018/12/28	5	24.95	7	25.01	25.25	-2	3,649	-0.05%
2018/12/27	2	25.15	1	25.10	24.75	1	3,635	0.03%
2018/12/26	0	0.00	5	25.00	24.65	-5	3,569	-0.14%
2018/12/25	6	25.76	5	24.95	25.50	1	3,481	0.03%
2018/12/24	6	26.30	6	26.08	26.30	0	3,306	0.00%
2018/12/22	3	24.35	3	24.75	25.15	0	3,061	0.00%
2018/12/21	0	0.00	4	24.20	24.10	-4	3,010	-0.13%
2018/12/20	2	23.90	15	23.85	23.45	-13	3,039	-0.43%
2018/12/19	2	24.48	2	24.25	24.25	0	3,053	0.00%
2018/12/18	0	0.00	1	24.15	24.30	-1	3,002	-0.03%
2018/12/17	1	25.15	0	0.00	24.75	1	2,934	0.03%
2018/12/11	10	24.15	0	0.00	24.10	10	2,677	0.37%
2018/12/10	5	24.30	0	0.00	24.55	5	2,628	0.19%
2018/12/05	0	0.00	3	24.12	24.50	-3	2,391	-0.13%
2018/12/04	0	0.00	1	24.60	24.35	-1	2,368	-0.04%
2018/12/03	4	24.98	4	24.90	24.90	0	2,341	0.00%
2018/11/30	5	23.10	0	0.00	23.25	5	2,190	0.23%
2018/11/29	1	22.75	0	0.00	22.65	1	2,087	0.05%
2018/11/28	1	22.30	0	0.00	22.50	1	2,059	0.05%
2018/11/19	4	22.45	0	0.00	22.80	4	2,428	0.16%
2018/11/16	0	0.00	1	22.65	21.90	-1	2,370	-0.04%
2018/10/25	0	0.00	1	20.20	20.00	-1	2,613	-0.04%
2018/10/24	2	21.20	0	0.00	21.05	2	2,603	0.08%
2018/10/22	3	21.32	1	21.60	21.50	2	2,681	0.07%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/17	1	22.35	0	0.00	22.35	1	2,703	0.04%
2018/10/15	2	22.30	0	0.00	22.00	2	2,695	0.07%
2018/10/12	2	21.90	0	0.00	22.45	2	2,691	0.07%
2018/10/11	2	23.00	1	22.95	22.95	1	2,724	0.04%
2018/10/09	3	25.63	0	0.00	25.45	3	2,708	0.11%
2018/10/08	1	26.20	0	0.00	26.15	1	2,631	0.04%
2018/10/01	1	28.00	2	27.90	28.05	-1	2,591	-0.04%
2018/09/28	0	0.00	1	27.25	27.25	-1	2,561	-0.04%
2018/09/27	1	26.55	0	0.00	26.75	1	2,543	0.04%
2018/09/13	0	0.00	1	28.00	28.20	-1	2,454	-0.04%
2018/09/10	1	27.00	0	0.00	27.05	1	2,687	0.04%
2018/09/03	1	28.95	0	0.00	28.60	1	2,875	0.03%
2018/08/31	1	28.65	0	0.00	29.25	1	2,797	0.04%
2018/08/29	1	28.40	1	28.60	28.40	0	2,701	0.00%
2018/08/22	0	0.00	5	27.00	26.90	-5	3,161	-0.16%
2018/08/21	2	26.90	0	0.00	27.05	2	3,187	0.06%
2018/08/16	2	26.50	0	0.00	27.10	2	3,218	0.06%
2018/08/15	2	27.30	0	0.00	27.00	2	3,210	0.06%
2018/08/13	1	27.80	20	28.84	27.70	-19	3,268	-0.58%
2018/08/10	2	29.10	0	0.00	29.15	2	3,206	0.06%
2018/08/09	0	0.00	1	29.00	28.80	-1	3,120	-0.03%
2018/08/03	1	28.70	0	0.00	28.70	1	3,124	0.03%
2018/08/02	0	0.00	1	28.95	28.55	-1	3,210	-0.03%
2018/08/01	2	29.40	0	0.00	29.30	2	3,200	0.06%
2018/07/27	1	29.00	0	0.00	29.00	1	3,150	0.03%
2018/07/26	3	28.08	0	0.00	28.80	3	3,088	0.10%
2018/07/25	2	27.65	0	0.00	28.00	2	3,050	0.07%
2018/07/12	0	0.00	1	27.55	27.60	-1	2,998	-0.03%
2018/07/06	3	26.97	0	0.00	27.00	3	2,981	0.10%
2018/07/04	2	27.55	0	0.00	27.60	2	2,968	0.07%
2018/07/03	1	28.30	0	0.00	27.60	1	2,968	0.03%
2018/06/28	1	28.30	0	0.00	28.20	1	2,964	0.03%
2018/06/27	1	28.90	0	0.00	28.65	1	3,023	0.03%
2018/06/20	0	0.00	1	30.60	29.60	-1	2,984	-0.03%
2018/06/19	1	30.00	0	0.00	30.20	1	2,875	0.03%
2018/06/15	0	0.00	1	30.70	30.65	-1	2,881	-0.03%
2018/06/14	7	30.75	0	0.00	30.60	7	2,873	0.24%
2018/06/13	18	31.24	7	30.75	30.50	11	2,885	0.38%
2018/06/12	1	30.95	0	0.00	31.35	1	2,876	0.03%
2018/06/11	10	31.15	3	31.15	31.20	7	2,812	0.25%
2018/06/08	3	32.05	30	32.10	31.65	-27	2,811	-0.96%
2018/06/07	0	0.00	4	31.08	31.35	-4	2,678	-0.15%
2018/06/04	4	31.80	5	32.14	31.65	-1	2,549	-0.04%
2018/06/01	2	30.75	7	29.55	30.30	-5	2,257	-0.22%
2018/05/30	0	0.00	2	29.00	28.90	-2	2,151	-0.09%
2018/05/25	10	29.65	1	29.55	29.50	9	2,242	0.40%
2018/05/23	0	0.00	1	29.10	28.85	-1	2,352	-0.04%
2018/05/22	11	29.15	0	0.00	29.25	11	2,352	0.47%
2018/05/21	0	0.00	1	28.80	29.15	-1	2,324	-0.04%
2018/05/18	0	0.00	1	28.10	28.30	-1	2,300	-0.04%
2018/05/10	0	0.00	3	28.55	28.50	-3	2,502	-0.12%
2018/05/07	3	27.40	0	0.00	28.00	3	2,537	0.12%
2018/04/26	2	26.40	0	0.00	26.10	2	2,923	0.07%
2018/04/24	3	26.28	1	26.90	26.25	2	2,944	0.07%
2018/04/19	3	27.80	0	0.00	28.00	3	3,007	0.10%
2018/04/18	1	27.70	0	0.00	27.35	1	3,051	0.03%
2018/04/10	0	0.00	1	29.00	28.90	-1	3,501	-0.03%
2018/03/22	5	30.95	7	30.85	30.30	-2	4,828	-0.04%
2018/03/21	0	0.00	1	30.70	30.50	-1	4,818	-0.02%
2018/03/19	1	30.55	0	0.00	30.35	1	5,214	0.02%
2018/03/16	0	0.00	2	30.83	30.25	-2	5,265	-0.04%
2018/03/15	5	30.83	6	30.59	30.80	-1	5,355	-0.02%
2018/03/09	1	30.30	4	30.09	29.80	-3	5,995	-0.05%
2018/03/06	5	30.00	3	30.05	29.90	2	7,139	0.03%
2018/03/05	0	0.00	1	29.90	29.50	-1	7,613	-0.01%
2018/03/02	1	29.65	0	0.00	29.70	1	8,532	0.01%
2018/03/01	1	29.25	1	29.80	30.05	0	9,335	0.00%
2018/02/27	0	0.00	5	30.20	29.55	-5	9,780	-0.05%
2018/02/23	0	0.00	5	29.10	29.70	-5	11,142	-0.04%
2018/02/21	0	0.00	1	27.85	28.10	-1	11,123	-0.01%
2018/02/09	1	26.00	0	0.00	26.60	1	11,170	0.01%
2018/02/08	1	27.30	0	0.00	27.30	1	11,187	0.01%
2018/02/07	0	0.00	2	28.15	27.65	-2	11,184	-0.02%
2018/02/06	0	0.00	1	29.00	27.00	-1	11,193	-0.01%
2018/02/02	2	30.30	0	0.00	30.30	2	11,130	0.02%
2018/02/01	1	31.15	10	30.90	30.55	-9	11,193	-0.08%
2018/01/31	16	30.82	0	0.00	30.95	16	11,212	0.14%
2018/01/30	0	0.00	2	30.35	30.20	-2	11,213	-0.02%
2018/01/29	2	30.90	20	31.20	30.90	-18	11,289	-0.16%
2018/01/26	22	32.06	0	0.00	31.60	22	11,299	0.19%
2018/01/25	3	31.15	5	31.43	31.00	-2	11,107	-0.02%
2018/01/24	2	30.80	0	0.00	30.85	2	11,031	0.02%
2018/01/23	1	30.15	2	30.68	30.65	-1	11,045	-0.01%
2018/01/19	3	30.47	0	0.00	30.30	3	11,475	0.03%
2018/01/15	5	30.86	0	0.00	31.00	5	11,592	0.04%
2018/01/12	0	0.00	1	30.75	30.65	-1	11,600	-0.01%
2018/01/11	1	30.15	0	0.00	29.90	1	11,760	0.01%
2018/01/10	1	30.30	0	0.00	30.20	1	11,766	0.01%
2018/01/09	0	0.00	11	31.10	31.30	-11	11,798	-0.09%
2018/01/08	6	32.04	12	32.00	31.00	-6	11,802	-0.05%
2018/01/05	10	32.40	0	0.00	32.30	10	11,729	0.09%
2018/01/03	4	32.55	3	33.93	32.55	1	11,661	0.01%
2018/01/02	3	32.70	0	0.00	33.50	3	11,490	0.03%