奇鋐 (3017)-元大-潮州券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股▼0.12%
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－元大-潮州券商分點個股進出

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-潮州券商分點個股進出
元大-潮州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
2024/04/30	21	650.86	24.1	653.34	654.00	-3.1	17,183	-0.02%
2024/04/29	6.1	641.07	4	643.25	626.00	2.1	17,187	0.01%
2024/04/26	18.1	657.04	16	655.75	642.00	2.1	17,374	0.01%
2024/04/25	3	642.00	3.1	626.42	620.00	-0.1	17,079	0.00%
2024/04/24	0	0.00	3.1	627.34	634.00	-3.1	16,953	-0.02%
2024/04/23	2	579.00	3.2	582.86	577.00	-1.2	17,056	-0.01%
2024/04/22	10.3	586.00	8.1	576.04	567.00	2.2	16,992	0.01%
2024/04/19	8.1	650.85	10	643.70	630.00	-1.9	16,950	-0.01%
2024/04/18	7	673.29	8.3	677.21	680.00	-1.3	16,936	-0.01%
2024/04/17	9.1	633.13	4.1	634.16	638.00	5	16,835	0.03%
2024/04/16	3.2	599.73	17.1	605.04	606.00	-14	16,828	-0.08%
2024/04/15	3	628.00	3.1	634.05	616.00	-0.1	16,832	0.00%
2024/04/12	15.2	617.41	22.6	610.31	628.00	-7.4	16,897	-0.04%
2024/04/11	9	577.44	6	579.33	584.00	3	16,653	0.02%
2024/04/10	2.2	567.70	2	567.00	555.00	0.2	16,608	0.00%
2024/04/09	5	578.42	4	579.00	577.00	1	16,586	0.01%
2024/04/08	23.2	581.07	16.1	570.64	570.00	7.1	16,528	0.04%
2024/04/03	4	550.26	1	542.00	546.00	3	16,589	0.02%
2024/04/02	9.1	543.51	6	538.67	533.00	3.1	16,497	0.02%
2024/04/01	5	557.20	6	558.83	554.00	-1	16,476	-0.01%
2024/03/29	3.1	546.98	2.1	544.24	546.00	1	16,382	0.01%
2024/03/28	2	526.38	3.1	520.33	542.00	-1	16,272	-0.01%
2024/03/27	4.2	540.39	5	541.20	534.00	-0.9	16,176	-0.01%
2024/03/26	7	550.86	6.3	548.65	541.00	0.7	16,093	0.00%
2024/03/25	10	590.40	11	584.45	583.00	-1	15,929	-0.01%
2024/03/22	7	588.70	7	590.00	589.00	0	15,868	0.00%
2024/03/21	3	581.40	4.1	586.60	585.00	-1	15,767	-0.01%
2024/03/20	8.1	570.99	8	565.75	567.00	0.1	15,677	0.00%
2024/03/19	3.1	595.28	1	620.00	569.00	2.1	15,465	0.01%
2024/03/18	7.3	614.66	6.1	619.66	623.00	1.2	15,226	0.01%
2024/03/15	10.1	578.73	13.2	584.62	599.00	-3.1	15,013	-0.02%
2024/03/14	5.1	563.03	6	561.50	556.00	-0.9	14,674	-0.01%
2024/03/13	31.1	656.89	24	615.75	617.00	7.1	14,414	0.05%
2024/03/12	8	598.38	11.3	611.68	643.00	-3.3	13,964	-0.02%
2024/03/11	5.1	601.00	4	601.25	585.00	1.1	13,651	0.01%
2024/03/08	3.1	612.72	4.1	584.20	574.00	-1	13,426	-0.01%
2024/03/07	5.2	620.13	2	603.94	599.00	3.2	13,269	0.02%
2024/03/06	9.1	611.57	8.1	620.11	630.00	1	12,946	0.01%
2024/03/05	4	564.00	4	562.82	585.00	0	12,713	0.00%
2024/03/04	1.1	554.82	1.3	561.15	554.00	-0.2	12,560	0.00%
2024/03/01	6	541.00	5	543.38	539.00	1	12,472	0.01%
2024/02/29	2	530.50	5.2	529.38	532.00	-3.2	12,399	-0.03%
2024/02/27	7.1	507.16	7.2	497.75	508.00	0	12,167	0.00%
2024/02/26	1.1	494.88	6	493.42	500.00	-4.9	12,143	-0.04%
2024/02/23	5.1	507.37	4.5	504.56	498.50	0.6	12,107	0.00%
2024/02/22	9.4	525.65	12	522.00	520.00	-2.6	12,045	-0.02%
2024/02/21	9	485.61	8	479.00	495.00	1	12,019	0.01%
2024/02/20	5.2	476.20	2	480.20	483.00	3.2	11,975	0.03%
2024/02/19	4.1	500.65	2.1	496.75	486.00	2	11,954	0.02%
2024/02/16	4.2	524.57	3	520.60	510.00	1.1	12,023	0.01%
2024/02/15	3.3	526.06	4	530.50	534.00	-0.7	12,017	-0.01%
2024/02/05	4.7	485.77	4	490.00	485.50	0.7	11,947	0.01%
2024/02/02	6	479.49	6	476.92	478.00	0	11,799	0.00%
2024/02/01	4.9	443.84	3	447.50	457.50	1.9	11,601	0.02%
2024/01/31	5.2	422.79	4	425.13	425.50	1.2	11,272	0.01%
2024/01/30	3	419.67	6	412.92	429.50	-3	11,110	-0.03%
2024/01/29	2	386.50	1	389.50	390.50	1	10,854	0.01%
2024/01/26	4	383.75	4	382.38	386.00	0	10,868	0.00%
2024/01/25	1	389.50	2.1	389.76	389.50	-1.1	10,898	-0.01%
2024/01/24	3	385.33	5.1	387.04	387.50	-2.1	10,774	-0.02%
2024/01/23	4	384.00	3	381.17	386.50	1	10,805	0.01%
2024/01/22	6	369.33	13.8	371.04	380.50	-7.8	10,603	-0.07%
2024/01/19	3.1	344.02	3.2	344.67	346.00	-0.1	10,366	0.00%
2024/01/18	13.1	342.55	13	343.15	334.50	0.1	10,347	0.00%
2024/01/17	5	346.40	7.3	347.94	343.50	-2.3	10,285	-0.02%
2024/01/16	2.5	340.50	4.2	339.36	343.00	-1.7	10,244	-0.02%
2024/01/15	22.4	339.70	19	335.68	334.00	3.4	10,224	0.03%
2024/01/12	11	351.55	8.2	349.59	350.00	2.8	10,164	0.03%
2024/01/11	2	333.50	4.1	341.24	346.50	-2.1	9,909	-0.02%
2024/01/10	5	323.70	5	325.80	329.00	0	9,844	0.00%
2024/01/09	3	310.17	6	313.42	315.00	-3	9,708	-0.03%
2024/01/08	6	306.67	2	318.00	301.50	4	9,633	0.04%
2024/01/04	0	324.50	0	0.00	319.00	0	9,564	0.00%
2024/01/02	0.1	330.50	1	332.50	329.50	-0.9	9,615	-0.01%
2023/12/29	4.1	332.54	6	332.25	336.50	-1.9	9,631	-0.02%
2023/12/28	1	328.50	0.1	326.00	318.00	0.9	9,477	0.01%
2023/12/27	4	325.13	17.1	314.20	324.50	-13.1	9,478	-0.14%
2023/12/26	2	306.75	1	309.00	311.00	1	9,542	0.01%
2023/12/25	1	309.50	0	309.50	309.50	1	9,822	0.01%
2023/12/22	7	306.57	8	308.06	307.00	-1	9,954	-0.01%
2023/12/20	14	302.29	2	304.75	299.50	12	10,278	0.12%
2023/12/19	0.1	301.00	3	301.83	302.50	-2.9	10,483	-0.03%
2023/12/18	1	297.06	0	0.00	299.50	1	10,603	0.01%
2023/12/15	2	298.50	0.2	299.83	298.00	1.8	10,803	0.02%
2023/12/14	0	0.00	5	309.00	306.00	-5	10,986	-0.05%
2023/12/13	1	302.00	0.1	301.50	300.50	0.9	11,067	0.01%
2023/12/12	1	307.50	1	309.00	306.50	0	11,063	0.00%
2023/12/11	0	0.00	1	309.50	308.00	-1	11,153	-0.01%
2023/12/08	2	304.50	2	304.50	304.50	0	11,191	0.00%
2023/12/07	0	0.00	1	300.00	301.50	-1	11,204	-0.01%
2023/12/06	6	295.83	10.1	297.15	296.50	-4.1	11,269	-0.04%
2023/12/05	3.1	283.03	3	282.00	286.00	0.1	11,267	0.00%
2023/12/04	10.1	292.57	0	0.00	290.50	10.1	11,225	0.09%
2023/12/01	1	302.50	1	302.00	302.50	0	11,216	0.00%
2023/11/30	0.1	302.00	1	304.00	308.00	-0.9	11,223	-0.01%
2023/11/29	1	303.65	1	306.50	301.00	0	11,179	0.00%
2023/11/28	1	298.50	0	0.00	300.50	1	11,199	0.01%
2023/11/27	3	313.67	0	302.00	298.00	3	11,295	0.03%
2023/11/24	0	0.00	1	324.00	322.50	-1	11,225	-0.01%
2023/11/22	1.1	326.90	1	326.00	327.00	0.1	11,240	0.00%
2023/11/21	2	331.00	0	0.00	327.00	2	11,394	0.02%
2023/11/20	0	0.00	2	325.75	329.50	-2	11,601	-0.02%
2023/11/17	2	317.25	1	316.00	318.00	1	11,533	0.01%
2023/11/16	1	318.50	1	314.50	316.00	0	11,591	0.00%
2023/11/15	5	331.60	8	327.19	313.50	-3	11,587	-0.03%
2023/11/14	5	327.30	2	329.25	325.00	3	11,556	0.03%
2023/11/13	6	319.58	2	317.75	318.50	4	11,586	0.03%
2023/11/10	2	316.50	2	317.50	314.50	0	11,647	0.00%
2023/11/09	0.1	316.00	2	319.25	316.50	-1.9	11,745	-0.02%
2023/11/08	17	318.29	15	313.00	313.00	2	11,836	0.02%
2023/11/07	4	310.88	2	311.00	311.00	2	11,949	0.02%
2023/11/06	0	0.00	3	308.00	315.00	-3	12,182	-0.02%
2023/11/03	1.1	298.18	0	0.00	297.00	1.1	12,505	0.01%
2023/11/02	1	294.03	4	296.88	299.50	-3	12,747	-0.02%
2023/11/01	2	284.75	7	285.57	285.50	-5	13,055	-0.04%
2023/10/31	2	300.25	2	296.50	283.50	0	13,293	0.00%
2023/10/30	4	300.13	3	303.67	298.50	1	13,521	0.01%
2023/10/27	7.2	301.07	6	303.83	296.50	1.2	13,680	0.01%
2023/10/26	3	304.33	2	307.50	301.50	1	13,925	0.01%
2023/10/25	2	314.50	2	317.50	313.00	0	14,064	0.00%
2023/10/24	4	308.00	7	310.79	318.00	-3	14,224	-0.02%
2023/10/23	2	301.50	1	297.50	297.00	1	14,195	0.01%
2023/10/20	3	302.51	1	309.00	308.50	2	14,432	0.01%
2023/10/19	0.3	296.33	1	298.12	299.00	-0.7	14,621	0.00%
2023/10/18	1	298.98	0.2	309.13	294.00	0.8	14,918	0.01%
2023/10/17	11.1	325.49	11	321.77	319.50	0.1	15,011	0.00%
2023/10/16	1	325.00	0.2	330.00	325.50	0.8	15,049	0.01%
2023/10/13	2	340.75	1	345.50	337.00	1	15,194	0.01%
2023/10/12	2	342.00	1.1	342.35	342.00	0.9	15,286	0.01%
2023/10/11	1.1	354.35	5	337.10	336.50	-3.9	15,413	-0.03%
2023/10/06	1	347.00	1	349.00	348.50	0	15,690	0.00%
2023/10/05	7	348.64	2.8	347.32	344.00	4.3	15,923	0.03%
2023/10/04	3.2	335.73	2.2	334.98	345.00	1	15,976	0.01%
2023/10/03	1.6	341.05	1.1	344.57	340.00	0.5	15,965	0.00%
2023/10/02	0.4	343.00	7.1	345.94	342.50	-6.7	16,091	-0.04%
2023/09/28	5	339.00	10.1	333.84	341.00	-5.1	16,017	-0.03%
2023/09/27	8	317.25	1.1	318.27	321.00	6.9	15,898	0.04%
2023/09/26	3	314.17	6	316.00	313.50	-3	15,995	-0.02%
2023/09/25	1	299.50	3	300.00	297.00	-2	16,091	-0.01%
2023/09/22	1.1	288.91	1	291.00	297.50	0.1	16,369	0.00%
2023/09/21	0	276.50	0	0.00	280.00	0	16,169	0.00%
2023/09/20	0	281.25	0	0.00	281.00	0	16,119	0.00%
2023/09/19	2	285.25	0	0.00	278.00	2	16,033	0.01%
2023/09/18	2.1	307.03	0	0.00	293.50	2.1	15,942	0.01%
2023/09/15	0.1	318.79	0	0.00	320.00	0.1	15,953	0.00%
2023/09/14	0.1	315.00	1	310.10	318.00	-1	16,122	-0.01%
2023/09/13	4.1	300.89	4	303.50	304.00	0.1	16,333	0.00%
2023/09/12	1	310.50	1.2	307.33	306.00	-0.2	16,622	0.00%
2023/09/11	5.1	317.24	3	317.17	311.50	2.1	16,910	0.01%
2023/09/08	4	340.38	3	340.50	337.00	1	16,934	0.01%
2023/09/07	4	338.37	3	340.67	342.00	1	17,183	0.01%
2023/09/06	2	340.25	4.1	342.32	343.50	-2.1	17,207	-0.01%
2023/09/05	1.2	327.60	1	326.00	330.50	0.2	17,309	0.00%
2023/09/04	2	328.25	1	329.50	328.50	1	17,401	0.01%
2023/09/01	2.1	330.88	2	330.00	329.00	0.1	17,523	0.00%
2023/08/31	4	330.38	5	326.50	334.50	-1	17,651	-0.01%
2023/08/30	9	340.28	7	340.79	335.50	2	17,734	0.01%
2023/08/29	5	338.50	3.4	341.58	335.00	1.6	17,933	0.01%
2023/08/25	8.2	358.53	6	353.62	354.00	2.2	18,063	0.01%
2023/08/24	0	0.00	8.1	376.56	387.00	-8.1	17,950	-0.05%
2023/08/23	0	0.00	1.4	359.50	356.00	-1.4	17,909	-0.01%
2023/08/22	3.4	362.63	2.1	357.46	350.50	1.3	18,218	0.01%
2023/08/21	1.1	346.21	1	354.61	353.50	0	18,518	0.00%
2023/08/18	3	353.07	2	357.75	352.00	1	18,472	0.01%
2023/08/17	16.1	355.15	14	359.25	363.00	2.1	18,342	0.01%
2023/08/15	0.1	340.00	1.1	338.43	343.50	-1.1	18,323	-0.01%
2023/08/14	1	321.50	1	324.50	319.00	0	18,425	0.00%
2023/08/11	4.1	318.59	4	316.13	321.00	0.1	18,409	0.00%
2023/08/10	4.1	330.21	1	314.50	314.50	3.1	18,368	0.02%
2023/08/09	23.1	359.11	16	362.44	349.00	7.1	18,241	0.04%
2023/08/08	0	0.00	4.4	354.81	358.00	-4.4	17,976	-0.02%
2023/08/07	7.2	349.83	6.1	355.07	349.50	1.1	17,883	0.01%
2023/08/04	0	0.00	0.1	322.77	338.00	-0.1	17,657	0.00%
2023/08/02	1.4	325.18	1.1	316.52	315.50	0.4	17,537	0.00%
2023/08/01	0	318.00	0	0.00	328.00	0	17,424	0.00%
2023/07/31	1.1	352.27	0.1	325.50	322.00	1	17,773	0.01%
2023/07/28	9.1	337.33	9.3	336.44	352.00	-0.2	17,986	0.00%
2023/07/27	9.1	350.30	6	347.75	340.00	3.1	17,903	0.02%
2023/07/26	0.2	344.04	0	0.00	343.50	0.2	17,910	0.00%
2023/07/25	1	351.47	4	353.26	340.50	-3	17,963	-0.02%
2023/07/24	3.2	351.35	1	342.50	344.00	2.2	17,926	0.01%
2023/07/21	0	0.00	4.1	324.32	339.00	-4.1	17,679	-0.02%
2023/07/20	3	304.83	3	308.99	308.50	0	17,321	0.00%
2023/07/19	2	295.98	4	293.25	291.50	-2	17,096	-0.01%
2023/07/18	1	278.00	3.5	287.93	293.00	-2.5	17,121	-0.01%
2023/07/17	2	283.50	0	0.00	285.00	2	17,009	0.01%
2023/07/14	10.5	296.68	8	291.69	293.50	2.5	16,859	0.02%
2023/07/13	6	297.93	9.3	300.13	288.00	-3.3	16,774	-0.02%
2023/07/12	5	287.61	7.1	290.91	287.50	-2	16,420	-0.01%
2023/07/11	5	282.40	4	283.38	283.50	1	16,252	0.01%
2023/07/10	4	275.63	4	277.73	273.00	0	16,127	0.00%
2023/07/07	3.1	273.96	1.1	273.40	270.00	2	16,187	0.01%
2023/07/06	2	273.51	3	274.67	273.50	-1	16,032	-0.01%
2023/07/05	7.1	280.74	4	283.63	280.50	3.1	15,958	0.02%
2023/07/04	4	293.00	3	291.67	292.00	1	15,805	0.01%
2023/07/03	4	290.38	5.3	290.37	293.00	-1.3	15,627	-0.01%
2023/06/30	0	0.00	3.1	264.32	271.00	-3.1	15,257	-0.02%
2023/06/29	3	246.17	3	245.17	246.50	0	14,969	0.00%
2023/06/28	0	0.00	0	242.50	241.50	0	15,263	0.00%
2023/06/27	5.1	241.96	0	0.00	235.00	5.1	15,506	0.03%
2023/06/26	3	244.35	3	248.67	250.00	0	15,806	0.00%
2023/06/21	1	249.50	0	0.00	249.50	1	15,760	0.01%
2023/06/20	2.2	252.14	1	250.50	252.00	1.2	16,021	0.01%
2023/06/19	1	256.47	1	254.50	254.50	0	16,419	0.00%
2023/06/16	1.1	245.33	4	241.88	247.00	-2.9	16,302	-0.02%
2023/06/15	2	237.50	2	232.25	237.00	0	16,089	0.00%
2023/06/14	5	223.20	5.4	221.56	224.00	-0.4	15,750	0.00%
2023/06/13	8.1	217.43	5.2	216.91	219.50	3	15,654	0.02%
2023/06/12	6	207.33	5	206.20	205.50	1	15,370	0.01%
2023/06/09	2	206.25	3	208.83	209.50	-1	15,293	-0.01%
2023/06/08	1	203.00	1	202.00	200.50	0	15,073	0.00%
2023/06/07	3	206.67	5	206.80	208.00	-2	14,973	-0.01%
2023/06/06	3	203.67	2	202.50	203.50	1	14,812	0.01%
2023/06/05	7.1	195.58	3	194.50	200.00	4.1	14,614	0.03%
2023/06/02	1.3	205.38	1	202.00	202.00	0.3	14,364	0.00%
2023/06/01	0	0.00	2.5	205.40	207.00	-2.5	14,049	-0.02%
2023/05/31	3	199.00	0.1	200.40	197.50	2.9	13,851	0.02%
2023/05/30	0	0.00	1	203.00	201.50	-1	13,707	-0.01%
2023/05/29	3	206.83	1.1	207.00	206.00	1.9	13,717	0.01%
2023/05/26	4	202.75	9	205.67	208.00	-5	13,795	-0.04%
2023/05/25	7.1	199.71	6	197.17	197.50	1.1	13,401	0.01%
2023/05/24	7	184.57	8	182.69	187.00	-1	12,993	-0.01%
2023/05/23	3	181.83	2	183.50	182.50	1	12,930	0.01%
2023/05/22	2.1	181.99	0	0.00	182.50	2.1	12,861	0.02%
2023/05/19	1	182.00	2	182.00	184.00	-1	12,758	-0.01%
2023/05/18	7	182.57	10	183.45	186.00	-3	12,576	-0.02%
2023/05/17	4	178.38	3	177.67	178.00	1	12,319	0.01%
2023/05/16	4	175.50	3.1	174.85	175.50	1	12,170	0.01%
2023/05/15	3	170.33	9	171.06	171.00	-6	11,977	-0.05%
2023/05/12	5.1	174.96	5.1	173.02	177.50	0	11,896	0.00%
2023/05/11	4	176.50	4	177.63	174.50	0	11,760	0.00%
2023/05/09	2.1	183.22	2	179.25	183.00	0.1	11,432	0.00%
2023/05/08	1	182.50	1	184.00	181.50	0	11,312	0.00%
2023/05/05	9	179.44	8.4	179.60	181.00	0.6	11,073	0.01%
2023/05/04	7	175.00	1	173.00	175.50	6	10,617	0.06%
2023/05/03	1	164.50	1	164.00	163.00	0	10,134	0.00%
2023/05/02	3	159.83	5	162.20	166.00	-2	10,026	-0.02%
2023/04/28	3	151.83	7.2	154.36	157.50	-4.2	9,717	-0.04%
2023/04/27	5.2	151.46	3	151.83	153.50	2.2	9,459	0.02%
2023/04/26	3	145.00	3	140.67	146.00	0	9,136	0.00%
2023/04/25	3	140.00	4	144.13	141.50	-1	9,007	-0.01%
2023/04/24	2	145.50	1	146.00	144.00	1	8,916	0.01%
2023/04/21	0	0.00	2	143.00	143.00	-2	8,814	-0.02%
2023/04/18	1	152.50	0	0.00	152.50	1	8,516	0.01%
2023/04/17	2	157.00	1	157.49	156.00	1	8,347	0.01%
2023/04/14	1	155.00	1	154.00	153.00	0	8,208	0.00%
2023/04/13	0	0.00	1	151.00	149.50	-1	8,043	-0.01%
2023/04/12	2	154.25	1	155.50	154.50	1	7,957	0.01%
2023/04/11	3	151.17	3	150.17	149.50	0	7,732	0.00%
2023/04/10	0	0.00	1	145.00	148.50	-1	7,604	-0.01%
2023/04/06	2	143.00	3	141.67	142.00	-1	7,388	-0.01%
2023/03/31	2	141.00	2	140.50	141.00	0	7,282	0.00%
2023/03/30	1	142.50	0	0.00	142.00	1	7,269	0.01%
2023/03/29	4	142.25	5	144.40	142.50	-1	7,205	-0.01%
2023/03/28	3	142.17	2.4	141.83	142.00	0.6	6,912	0.01%
2023/03/27	2.4	150.66	0	0.00	148.50	2.4	6,662	0.04%
2023/03/24	2	142.00	2	139.25	142.50	0	6,298	0.00%
2023/03/23	5	138.70	8	138.50	138.50	-3	6,175	-0.05%
2023/03/22	6	130.67	6	131.42	136.50	0	5,757	0.00%
2023/03/21	1	125.50	15	124.13	126.50	-14	5,149	-0.27%
2023/03/20	13	120.65	3	119.83	119.00	10	4,971	0.20%
2023/03/16	4	116.13	3	115.83	115.00	1	4,838	0.02%
2023/03/15	0	0.00	0.4	115.00	114.50	-0.4	5,047	-0.01%
2023/03/14	1.3	111.77	1	109.50	109.50	0.3	5,272	0.01%
2023/03/10	0.1	115.00	0	0.00	113.50	0.1	5,772	0.00%
2023/03/09	1	117.50	0	0.00	117.50	1	5,772	0.02%
2023/03/03	0	0.00	13	119.50	118.50	-13	5,809	-0.22%
2023/03/02	0.1	118.50	0	0.00	119.00	0.1	5,902	0.00%
2023/03/01	14	117.57	1	116.50	119.00	13	6,022	0.22%
2023/02/24	2	122.75	4	121.88	120.50	-2	6,042	-0.03%
2023/02/23	0	0.00	1	117.00	116.50	-1	5,673	-0.02%
2023/02/20	2	114.00	1	114.50	114.50	1	5,686	0.02%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/15	1	114.50	0	0.00	115.00	1	5,991	0.02%
2023/02/13	3	116.33	3	117.33	117.50	0	5,961	0.00%
2023/02/09	0	0.00	10	116.55	116.00	-10	5,894	-0.17%
2023/02/08	0	0.00	4.5	114.18	115.00	-4.5	5,839	-0.08%
2023/02/07	2.5	109.80	4	111.00	110.50	-1.5	5,763	-0.03%
2023/02/06	1	109.12	4.1	110.63	111.50	-3.1	5,778	-0.05%
2023/02/03	2	112.75	1	113.00	112.00	1	5,698	0.02%
2023/02/02	9.1	109.51	5	110.60	112.00	4.1	5,683	0.07%
2023/02/01	9	105.39	5	106.40	107.50	4	5,661	0.07%
2023/01/31	3	107.17	1	106.00	106.00	2	5,633	0.04%
2023/01/30	2	109.25	0	0.00	109.50	2	5,610	0.04%
2023/01/16	0	0.00	1	108.00	107.50	-1	5,740	-0.02%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/12	2	109.50	0	0.00	109.50	2	5,908	0.03%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/09	1	110.50	0	0.00	110.50	1	6,199	0.02%
2022/12/30	0	0.00	3	112.00	112.00	-3	6,705	-0.04%
2022/12/29	1	110.00	1	109.50	110.00	0	6,950	0.00%
2022/12/23	0	0.00	0.2	111.54	111.00	-0.2	7,421	0.00%
2022/12/21	4	110.25	0	0.00	109.00	4	7,492	0.05%
2022/12/20	1	111.50	0	0.00	111.50	1	7,465	0.01%
2022/12/19	4.2	111.93	0	0.00	112.00	4.2	7,423	0.06%
2022/12/16	0	0.00	1	115.50	115.00	-1	7,354	-0.01%
2022/12/15	2	117.00	0	0.00	116.50	2	7,274	0.03%
2022/12/12	1	116.50	2	114.50	114.50	-1	7,364	-0.01%
2022/12/07	4	116.75	1	112.00	112.50	3	7,291	0.04%
2022/12/05	2	126.50	18.1	124.50	127.00	-16.1	6,830	-0.24%
2022/12/02	2	115.25	2.1	116.74	115.50	-0.1	6,412	0.00%
2022/12/01	0	0.00	1	114.50	114.50	-1	6,418	-0.02%
2022/11/30	1.2	113.42	0	0.00	113.00	1.2	6,380	0.02%
2022/11/28	0	0.00	1	110.00	111.50	-1	6,341	-0.02%
2022/11/24	2	110.00	2	109.25	111.00	0	6,331	0.00%
2022/11/23	1	108.50	4	110.00	110.00	-3	6,288	-0.05%
2022/11/22	0	0.00	7.2	106.71	106.00	-7.2	6,203	-0.12%
2022/11/21	0	0.00	2	104.25	104.00	-2	6,102	-0.03%
2022/11/16	3	102.83	1	102.00	102.00	2	6,146	0.03%
2022/11/15	4.2	102.67	1	102.50	102.00	3.2	6,109	0.05%
2022/11/14	6	104.83	1	105.00	104.50	5	6,180	0.08%
2022/11/11	1	108.00	5	111.20	110.00	-4	6,032	-0.07%
2022/11/10	1	107.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	1	109.50	1	108.00	108.00	0	6,009	0.00%
2022/11/07	0	0.00	1.1	107.91	107.50	-1.1	6,090	-0.02%
2022/11/04	0	0.00	1	106.00	106.00	-1	6,176	-0.02%
2022/11/03	0	0.00	1	105.50	106.50	-1	6,505	-0.02%
2022/11/02	1	102.50	3	104.33	104.00	-2	6,677	-0.03%
2022/10/31	2	103.00	0	0.00	102.00	2	7,005	0.03%
2022/10/28	2	100.00	4	101.75	101.00	-2	7,098	-0.03%
2022/10/27	13	97.69	13	98.84	99.90	0	7,025	0.00%
2022/10/26	1	93.00	0	0.00	93.60	1	6,961	0.01%
2022/10/25	1	94.40	0	0.00	94.50	1	7,021	0.01%
2022/10/24	1	96.50	1	98.30	96.30	0	7,034	0.00%
2022/10/21	1	95.20	0	0.00	95.40	1	7,232	0.01%
2022/10/20	3	99.77	2	100.00	98.80	1	7,298	0.01%
2022/10/19	2.1	100.64	0	0.00	100.50	2.1	7,443	0.03%
2022/10/17	3	100.50	0	0.00	101.50	3	7,676	0.04%
2022/10/14	6	107.83	6	106.58	105.00	0	7,668	0.00%
2022/10/13	2	103.25	0	0.00	103.50	2	7,679	0.03%
2022/10/12	2	105.50	2	107.75	107.00	0	7,677	0.00%
2022/10/11	2	104.50	2	104.00	104.00	0	7,667	0.00%
2022/10/06	2	116.50	1	117.50	116.00	1	7,630	0.01%
2022/10/05	1	119.00	4.2	120.05	119.50	-3.2	7,570	-0.04%
2022/10/04	3	110.50	4	112.00	114.00	-1	7,428	-0.01%
2022/09/30	13	107.69	10	108.50	111.50	3	7,715	0.04%
2022/09/29	1	111.50	1	108.00	108.00	0	7,874	0.00%
2022/09/28	2	114.00	1	111.50	109.00	1	7,978	0.01%
2022/09/27	0	0.00	1	113.00	116.00	-1	7,948	-0.01%
2022/09/26	1	113.00	1	114.00	111.00	0	8,022	0.00%
2022/09/23	1	116.00	2	116.00	115.50	-1	8,156	-0.01%
2022/09/22	0	0.00	1	115.50	115.00	-1	8,172	-0.01%
2022/09/19	1	114.50	3	113.67	113.50	-2	8,142	-0.02%
2022/09/13	4	114.00	1	112.50	113.00	3	8,435	0.04%
2022/09/12	0	0.00	1	110.00	112.00	-1	8,485	-0.01%
2022/09/08	3	106.17	4	108.13	107.50	-1	8,486	-0.01%
2022/09/07	0	0.00	1	105.50	105.50	-1	8,494	-0.01%
2022/09/06	1	101.50	1	103.50	102.00	0	8,492	0.00%
2022/09/05	1	103.50	1	104.00	103.50	0	8,586	0.00%
2022/09/02	1	106.00	0	0.00	105.50	1	8,634	0.01%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	2	107.75	0	0.00	108.00	2	8,954	0.02%
2022/08/26	1	112.00	0	0.00	113.00	1	8,986	0.01%
2022/08/25	1	112.50	2	112.50	112.00	-1	8,989	-0.01%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	3	116.50	0	0.00	117.00	3	9,415	0.03%
2022/08/18	2	119.50	0	0.00	119.50	2	9,735	0.02%
2022/08/17	0	0.00	1	118.50	119.00	-1	10,238	-0.01%
2022/08/15	0.2	117.00	0	0.00	119.50	0.2	10,651	0.00%
2022/08/12	0	0.00	2	117.25	117.50	-2	10,695	-0.02%
2022/08/11	2	113.00	1	113.00	114.50	1	10,707	0.01%
2022/08/10	2	113.00	0	0.00	112.50	2	10,693	0.02%
2022/08/09	0	0.00	2	119.75	119.00	-2	10,339	-0.02%
2022/08/08	0	0.00	2	114.50	118.00	-2	10,169	-0.02%
2022/08/05	1	111.50	0	0.00	112.50	1	10,008	0.01%
2022/08/04	2	114.00	0	0.00	113.00	2	9,857	0.02%
2022/08/02	1	114.00	1	113.50	115.00	0	9,884	0.00%
2022/08/01	1	117.00	2	116.00	115.50	-1	9,904	-0.01%
2022/07/29	6	117.75	3	117.17	118.00	3	9,828	0.03%
2022/07/28	2	117.00	4	115.88	117.00	-2	9,825	-0.02%
2022/07/27	1	114.00	3	115.67	116.00	-2	9,627	-0.02%
2022/07/26	2	114.00	3	114.00	114.00	-1	9,545	-0.01%
2022/07/25	2	110.50	3	110.00	112.50	-1	9,366	-0.01%
2022/07/22	2	105.50	3	104.17	104.50	-1	9,081	-0.01%
2022/07/21	3	103.83	1	105.50	105.50	2	9,142	0.02%
2022/07/20	1	106.00	2	107.50	105.00	-1	9,118	-0.01%
2022/07/19	1	106.00	2	104.51	105.00	-1	9,191	-0.01%
2022/07/18	0	0.00	1	105.00	104.00	-1	9,222	-0.01%
2022/07/15	1	99.90	1	100.50	101.00	0	9,329	0.00%
2022/07/14	1	100.00	2	100.50	101.00	-1	9,371	-0.01%
2022/07/13	2	99.20	2	97.55	96.80	0	9,530	0.00%
2022/07/12	1	97.00	1	95.80	96.00	0	9,385	0.00%
2022/07/11	1	98.00	1	98.70	98.40	0	9,361	0.00%
2022/07/08	2	93.05	3	95.57	96.10	-1	9,174	-0.01%
2022/07/07	1	87.30	4	85.00	87.40	-3	9,072	-0.03%
2022/07/06	2	83.95	0	0.00	82.60	2	8,964	0.02%
2022/07/05	0	0.00	1	87.20	87.20	-1	9,052	-0.01%
2022/07/04	2	86.35	1	85.50	85.30	1	9,143	0.01%
2022/07/01	2	92.10	1	90.20	86.90	1	9,169	0.01%
2022/06/30	2	94.90	2	93.55	93.10	0	9,079	0.00%
2022/06/29	0	0.00	1	97.00	97.10	-1	9,182	-0.01%
2022/06/28	2	99.40	2	99.45	98.60	0	9,461	0.00%
2022/06/27	1	97.80	2	98.25	99.90	-1	10,427	-0.01%
2022/06/24	1	94.50	3	95.37	95.40	-2	10,640	-0.02%
2022/06/23	1	93.40	3	94.10	93.90	-2	10,989	-0.02%
2022/06/22	2	95.90	0	0.00	92.60	2	11,371	0.02%
2022/06/21	2	98.20	1	97.90	98.10	1	11,436	0.01%
2022/06/20	3	99.93	3	99.47	98.00	0	11,817	0.00%
2022/06/17	1	104.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	0	0.00	0	109.00	103.50	0	12,956	0.00%
2022/06/15	2	108.00	3	106.33	106.00	-1	13,337	-0.01%
2022/06/14	2	104.51	3	108.00	108.00	-1	13,563	-0.01%
2022/06/13	1	102.50	1	105.00	106.00	0	13,810	0.00%
2022/06/09	2	104.75	0	0.00	105.00	2	14,408	0.01%
2022/06/08	1	107.50	0	0.00	107.50	1	14,810	0.01%
2022/06/07	5	107.20	4	107.63	108.00	1	15,523	0.01%
2022/06/06	0	0.00	0.1	111.00	111.00	-0.1	15,767	0.00%
2022/06/02	0	0.00	3	112.83	112.00	-3	16,055	-0.02%
2022/06/01	0.1	114.00	0	0.00	112.50	0.1	16,225	0.00%
2022/05/31	2	113.50	2	112.75	113.00	0	16,439	0.00%
2022/05/30	4	114.00	6	114.42	114.50	-2	16,554	-0.01%
2022/05/27	14	116.25	9	115.17	113.50	5	16,680	0.03%
2022/05/26	8	118.00	7	118.14	117.00	1	16,551	0.01%
2022/05/25	8	116.94	7	114.14	118.00	1	16,330	0.01%
2022/05/24	2	112.25	3	113.67	109.00	-1	16,110	-0.01%
2022/05/20	1	110.50	1	109.00	109.50	0	16,605	0.00%
2022/05/19	6	109.92	6.1	110.67	111.00	-0.1	16,725	0.00%
2022/05/18	0.1	109.50	4	109.00	109.00	-3.9	17,036	-0.02%
2022/05/13	0	0.00	1	103.50	105.00	-1	17,601	-0.01%
2022/05/12	2	102.75	0	0.00	102.00	2	17,747	0.01%
2022/05/10	1	103.50	4	103.25	105.50	-3	18,149	-0.02%
2022/05/09	3	102.00	0	0.00	101.00	3	18,376	0.02%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/05	0	0.00	1	109.00	108.00	-1	18,938	-0.01%
2022/05/04	2	105.50	0	0.00	105.00	2	19,012	0.01%
2022/05/03	0	0.00	1	106.50	106.00	-1	19,277	-0.01%
2022/04/29	1	105.00	1	107.00	104.50	0	19,729	0.00%
2022/04/28	4	103.25	1	103.00	103.50	3	20,507	0.01%
2022/04/27	0	0.00	6	103.17	104.00	-6	21,072	-0.03%
2022/04/26	0	0.00	1	107.00	103.00	-1	21,428	0.00%
2022/04/25	1	104.00	1	103.50	105.00	0	21,669	0.00%
2022/04/22	1	108.00	0	0.00	107.00	1	21,647	0.00%
2022/04/21	2	112.50	4	111.25	113.50	-2	21,616	-0.01%
2022/04/19	6	108.58	6	108.58	106.00	0	21,257	0.00%
2022/04/18	1	105.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	0	0.00	3	107.00	104.50	-3	20,972	-0.01%
2022/04/14	0	0.00	1	107.00	108.00	-1	20,931	0.00%
2022/04/13	1	107.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	4	107.50	0	0.00	105.50	4	20,977	0.02%
2022/04/11	3	105.83	3	109.50	106.50	0	20,947	0.00%
2022/04/08	8	111.69	3	113.67	112.00	5	20,789	0.02%
2022/04/07	0	0.00	1	114.50	111.00	-1	20,651	0.00%
2022/04/06	0	0.00	1	112.50	113.00	-1	20,526	0.00%
2022/04/01	12	114.54	9	114.17	114.50	3	20,440	0.01%
2022/03/31	9	117.89	7	119.21	116.50	2	20,269	0.01%
2022/03/30	34	122.93	32.1	123.36	117.00	1.9	19,995	0.01%
2022/03/29	4	117.50	8	118.44	116.50	-4	19,004	-0.02%
2022/03/28	0	0.00	1	117.00	119.00	-1	18,706	-0.01%
2022/03/25	4	114.75	8	112.94	117.00	-4	18,350	-0.02%
2022/03/24	10	111.75	7	112.86	111.50	3	17,934	0.02%
2022/03/23	13	117.54	7	117.07	115.00	6	17,788	0.03%
2022/03/22	5	116.20	7.1	116.65	118.00	-2.1	17,269	-0.01%
2022/03/21	2	111.50	2	113.25	112.50	0	16,587	0.00%
2022/03/18	2	107.25	4	107.63	110.00	-2	15,987	-0.01%
2022/03/17	3	106.50	0	0.00	106.50	3	15,551	0.02%
2022/03/16	5	106.90	0	0.00	106.00	5	15,400	0.03%
2022/03/15	3	110.33	2	111.00	106.00	1	15,788	0.01%
2022/03/14	8.2	119.63	8	117.44	117.00	0.2	15,461	0.00%
2022/03/11	8.1	122.25	5	122.10	122.50	3.1	15,218	0.02%
2022/03/10	7	119.50	6.3	119.42	119.50	0.7	14,819	0.00%
2022/03/09	1	110.50	1.2	116.00	116.00	-0.2	14,134	0.00%
2022/03/07	1	105.50	0	0.00	105.50	1	13,508	0.01%
2022/03/04	0.3	112.50	1	116.00	113.00	-0.7	13,440	-0.01%
2022/03/03	1	108.50	36	108.90	112.00	-35	13,288	-0.26%
2022/03/01	17	111.35	1	110.00	111.00	16	13,077	0.12%
2022/02/25	23.2	113.33	4	111.38	110.00	19.2	13,177	0.15%
2022/02/24	2	113.50	1	113.50	113.00	1	13,279	0.01%
2022/02/23	1	114.00	2	114.50	114.50	-1	13,465	-0.01%
2022/02/22	1	109.99	2	111.75	110.00	-1	13,330	-0.01%
2022/02/21	1	108.05	0	0.00	110.00	1	13,121	0.01%
2022/02/18	4	111.13	5	112.60	114.00	-1	12,934	-0.01%
2022/02/17	1	108.50	3.1	112.51	112.50	-2.1	12,625	-0.02%
2022/02/16	1	104.50	0	0.00	103.00	1	12,365	0.01%
2022/02/15	2	105.75	3	105.00	103.00	-1	12,811	-0.01%
2022/02/14	2	106.50	1	106.00	105.50	1	13,044	0.01%
2022/02/11	19	107.13	19	106.00	106.00	0	13,289	0.00%
2022/02/10	1	104.50	2	105.25	104.00	-1	13,683	-0.01%
2022/02/09	1	103.00	4.2	104.98	106.00	-3.2	13,551	-0.02%
2022/02/08	2	98.00	20.1	96.23	101.50	-18.1	13,291	-0.14%
2022/02/07	28	93.15	2	95.30	95.40	26	12,990	0.20%
2022/01/26	6.2	91.81	3	92.10	92.80	3.2	12,748	0.03%
2022/01/25	6	94.52	13	93.34	92.30	-7	12,853	-0.05%
2022/01/24	7	96.39	6	96.57	95.00	1	12,721	0.01%
2022/01/21	21.2	99.66	36	99.56	99.20	-14.8	12,384	-0.12%
2022/01/20	11	99.40	2	96.80	98.00	9	11,863	0.08%
2022/01/19	1	93.10	11	93.55	95.70	-10	11,540	-0.09%
2022/01/18	1	90.90	3	91.30	91.20	-2	11,474	-0.02%
2022/01/17	0	0.00	1	87.00	89.20	-1	11,991	-0.01%
2022/01/14	1	84.10	24	83.10	83.90	-23	13,041	-0.18%
2022/01/13	0	0.00	2	86.20	86.10	-2	13,178	-0.02%
2022/01/11	0	0.00	1	86.90	86.90	-1	13,280	-0.01%
2022/01/07	1	87.10	0	0.00	86.30	1	13,285	0.01%
2022/01/06	20	87.70	0	0.00	89.50	20	13,263	0.15%
2022/01/05	0	0.00	1	89.50	90.20	-1	13,306	-0.01%
2022/01/03	2	90.25	1	89.30	89.00	1	13,260	0.01%
2021/12/29	4	88.55	6	88.92	88.70	-2	13,371	-0.01%
2021/12/28	0	0.00	1	88.10	87.70	-1	13,504	-0.01%
2021/12/27	0	0.00	0.5	87.80	87.50	-0.5	13,660	0.00%
2021/12/21	1	84.50	1.4	84.94	86.00	-0.4	14,801	0.00%
2021/12/20	0	0.00	4	86.30	85.10	-4	15,089	-0.03%
2021/12/17	5	87.20	0	0.00	86.90	5	15,701	0.03%
2021/12/16	4.4	88.55	6	89.12	89.20	-1.7	16,278	-0.01%
2021/12/15	1	87.00	0	0.00	86.70	1	16,645	0.01%
2021/12/13	2.5	88.61	1.5	87.87	89.10	1	17,018	0.01%
2021/12/10	6	87.65	0	0.00	87.80	6	16,987	0.04%
2021/12/09	10	93.00	12	93.99	88.70	-2	16,870	-0.01%
2021/12/08	6	88.95	5	88.80	89.30	1	16,151	0.01%
2021/12/03	1	87.50	0	0.00	87.70	1	16,217	0.01%
2021/12/01	3	88.77	4	88.83	88.50	-1	16,551	-0.01%
2021/11/30	3	87.73	2	88.55	88.40	1	16,673	0.01%
2021/11/29	1	84.10	1	85.30	86.50	0	16,724	0.00%
2021/11/26	1	85.60	1	84.70	85.40	0	16,819	0.00%
2021/11/24	1	90.20	3	88.63	87.30	-2	16,584	-0.01%
2021/11/23	5	89.60	17	89.48	89.50	-12	16,358	-0.07%
2021/11/22	8	88.29	8.1	89.80	88.40	-0.1	15,994	0.00%
2021/11/19	7	86.97	8	87.26	87.60	-1	15,509	-0.01%
2021/11/18	2	84.45	4	83.65	83.50	-2	15,085	-0.01%
2021/11/17	2	81.80	3	82.47	82.50	-1	14,939	-0.01%
2021/11/16	0	0.00	1	82.00	82.00	-1	14,907	-0.01%
2021/11/15	4	81.33	2	82.50	81.20	2	14,880	0.01%
2021/11/12	14.1	84.04	8	82.96	81.50	6.1	14,743	0.04%
2021/11/11	10	89.14	23.1	89.03	89.40	-13.1	14,245	-0.09%
2021/11/10	12	88.01	10	87.57	88.40	2	14,017	0.01%
2021/11/09	16	86.70	6	85.97	87.50	10	13,647	0.07%
2021/11/08	0	80.50	0	0.00	80.40	0	12,955	0.00%
2021/11/03	2	80.60	3	80.33	81.30	-1	13,560	-0.01%
2021/11/02	2	81.40	5	81.38	80.20	-3	13,624	-0.02%
2021/11/01	7	82.81	9	82.31	82.20	-2	13,410	-0.01%
2021/10/29	2.1	82.23	2.5	82.28	82.90	-0.4	13,341	0.00%
2021/10/28	6	82.40	6	81.72	81.00	0	13,297	0.00%
2021/10/27	3	81.93	0	0.00	82.10	3	13,022	0.02%
2021/10/26	1.3	81.65	19.3	81.09	82.10	-18	12,753	-0.14%
2021/10/25	23.5	84.95	7.1	83.89	84.30	16.4	12,388	0.13%
2021/10/22	1	82.00	19	83.93	85.00	-18	11,636	-0.15%
2021/10/21	5	77.48	6	77.72	77.30	-1	10,514	-0.01%
2021/10/20	2	75.30	2	75.60	75.50	0	10,320	0.00%
2021/10/18	1	73.40	1	72.90	73.10	0	10,344	0.00%
2021/10/15	1	72.80	1	73.10	72.90	0	10,439	0.00%
2021/10/14	3	72.37	2	71.50	71.40	1	10,632	0.01%
2021/10/13	2	73.60	0	0.00	71.80	2	10,700	0.02%
2021/10/07	6	75.40	1	75.20	76.50	5	10,886	0.05%
2021/10/06	1	73.80	2	73.75	73.80	-1	11,078	-0.01%
2021/10/05	2	73.40	2.1	72.39	75.60	-0.1	11,232	0.00%
2021/10/04	3	74.40	4	74.73	73.60	-1	11,267	-0.01%
2021/10/01	15	75.49	11	74.32	73.60	4	11,609	0.03%
2021/09/30	2	79.20	1.1	79.19	79.20	0.9	11,868	0.01%
2021/09/29	0	0.00	6	78.62	79.00	-6	11,895	-0.05%
2021/09/28	9.2	81.10	6.1	81.85	79.80	3.1	11,976	0.03%
2021/09/27	2	85.20	2	83.85	84.30	0	11,730	0.00%
2021/09/24	6.1	83.49	7	83.37	83.70	-1	11,591	-0.01%
2021/09/23	4	81.50	11	81.41	83.30	-7	11,156	-0.06%
2021/09/22	10.1	78.91	15	79.39	79.80	-4.9	10,860	-0.05%
2021/09/17	8	77.51	35	78.12	78.80	-27	10,794	-0.25%
2021/09/16	0	0.00	2	75.80	76.30	-2	10,785	-0.02%
2021/09/15	2	74.65	1	73.50	73.90	1	11,133	0.01%
2021/09/14	0	0.00	3	75.00	74.70	-3	11,581	-0.03%
2021/09/13	1	74.40	0	0.00	74.30	1	12,616	0.01%
2021/09/10	2	76.00	3	75.33	75.30	-1	13,771	-0.01%
2021/09/09	0	0.00	2	74.70	75.10	-2	14,436	-0.01%
2021/09/08	4	74.53	14	74.98	73.50	-10	14,454	-0.07%
2021/09/07	7	76.94	6	75.73	76.60	1	14,388	0.01%
2021/09/06	4	76.65	12	76.48	76.40	-8	14,153	-0.06%
2021/09/03	12	75.98	0	0.00	75.30	12	14,045	0.09%
2021/09/02	13	74.55	5	74.66	74.90	8	14,085	0.06%
2021/09/01	7	72.50	5	72.64	73.10	2	14,587	0.01%
2021/08/31	0	0.00	1	69.20	69.50	-1	15,460	-0.01%
2021/08/30	1	68.70	3	68.90	69.70	-2	15,755	-0.01%
2021/08/27	1	68.80	11	69.27	69.00	-10	15,842	-0.06%
2021/08/24	0	0.00	1	70.40	69.80	-1	16,100	-0.01%
2021/08/23	1	72.10	2	72.20	72.40	-1	16,291	-0.01%
2021/08/20	3	70.70	0	0.00	70.90	3	16,409	0.02%
2021/08/19	7	70.86	1	70.40	69.80	6	16,604	0.04%
2021/08/18	1	70.40	1	69.00	70.70	0	16,603	0.00%
2021/08/16	1	68.00	0	0.00	69.50	1	16,721	0.01%
2021/08/13	2	70.90	0	0.00	71.00	2	16,674	0.01%
2021/08/12	1	72.50	0	0.00	72.50	1	16,647	0.01%
2021/08/11	1	73.30	1	73.40	72.30	0	16,658	0.00%
2021/08/10	6	73.47	4	74.15	73.00	2	16,637	0.01%
2021/08/09	17	78.18	4	79.58	76.80	13	16,444	0.08%
2021/08/06	2	76.80	7	78.49	79.40	-5	16,208	-0.03%
2021/08/05	3	77.00	0	0.00	76.80	3	16,215	0.02%
2021/08/04	2	78.00	2	78.00	77.80	0	16,376	0.00%
2021/08/03	1	77.00	4	77.38	77.70	-3	16,493	-0.02%
2021/08/02	0	0.00	1	75.00	75.00	-1	16,477	-0.01%
2021/07/30	0	0.00	3	74.20	75.20	-3	16,684	-0.02%
2021/07/29	2	74.25	0	0.00	74.90	2	16,839	0.01%
2021/07/27	1	76.00	3	74.87	75.10	-2	17,077	-0.01%
2021/07/26	1	75.60	0	0.00	75.60	1	17,193	0.01%
2021/07/23	0	0.00	5	74.90	74.80	-5	17,292	-0.03%
2021/07/22	22	75.54	0	0.00	75.00	22	17,352	0.13%
2021/07/21	0	0.00	2	75.00	74.60	-2	17,580	-0.01%
2021/07/20	5	75.30	10	73.63	75.30	-5	17,663	-0.03%
2021/07/19	6	78.12	0	0.00	77.70	6	17,492	0.03%
2021/07/16	3	79.40	0	0.00	79.30	3	17,445	0.02%
2021/07/15	5	79.50	0	0.00	79.10	5	17,289	0.03%
2021/07/14	6	80.55	6	80.23	80.50	0	17,237	0.00%
2021/07/13	2	81.95	2	80.40	79.80	0	17,153	0.00%
2021/07/12	3	78.70	6	78.85	79.00	-3	16,887	-0.02%
2021/07/09	3	80.53	5	80.88	80.40	-2	16,634	-0.01%
2021/07/08	27	82.82	8	82.74	82.70	19	16,545	0.11%
2021/07/07	5	81.72	5	81.34	82.10	0	16,131	0.00%
2021/07/06	5	77.98	4	78.38	77.60	1	15,659	0.01%
2021/07/05	4	80.43	3	80.30	79.00	1	15,786	0.01%
2021/07/02	9	77.78	1	78.50	78.70	8	15,915	0.05%
2021/07/01	1	80.80	2	79.95	79.50	-1	15,787	-0.01%
2021/06/30	7	80.04	5	80.18	80.70	2	15,668	0.01%
2021/06/29	6	80.70	3	81.70	81.00	3	15,594	0.02%
2021/06/28	3	81.63	6	81.03	81.10	-3	15,419	-0.02%
2021/06/25	5	80.40	2.2	81.37	80.70	2.8	15,092	0.02%
2021/06/24	0.2	82.80	3	83.90	82.30	-2.8	14,843	-0.02%
2021/06/23	8.1	82.32	12	82.53	82.00	-3.9	14,480	-0.03%
2021/06/22	20	83.51	17	84.16	82.00	3	14,077	0.02%
2021/06/21	13	79.17	14	80.18	82.00	-1	13,136	-0.01%
2021/06/18	13	74.18	16.6	74.54	77.20	-3.6	12,122	-0.03%
2021/06/17	5	70.36	14	69.74	70.70	-9	11,358	-0.08%
2021/06/16	11	70.41	25	71.46	69.90	-14	11,289	-0.12%
2021/06/15	1	69.60	0	0.00	70.90	1	11,253	0.01%
2021/06/11	11	70.66	0	0.00	70.30	11	11,191	0.10%
2021/06/10	13	70.69	16	71.79	71.60	-3	11,122	-0.03%
2021/06/09	34	72.50	2	71.70	71.10	32	10,849	0.30%
2021/06/08	2	76.85	15	75.75	75.20	-13	10,195	-0.13%
2021/06/07	1	73.00	2	73.15	72.00	-1	9,144	-0.01%
2021/06/04	2	71.40	1	70.30	70.30	1	8,890	0.01%
2021/06/02	0	0.00	3	71.70	71.60	-3	8,812	-0.03%
2021/05/31	4	73.30	3	73.47	73.40	1	8,592	0.01%
2021/05/28	0	0.00	23	71.50	71.60	-23	8,360	-0.28%
2021/05/27	1	70.00	14	70.23	70.30	-13	8,232	-0.16%
2021/05/26	2	68.15	2	68.80	68.60	0	8,139	0.00%
2021/05/25	1	67.60	2	68.70	68.00	-1	8,104	-0.01%
2021/05/24	2	65.60	3	64.50	66.70	-1	7,970	-0.01%
2021/05/21	0	0.00	1	64.10	64.90	-1	7,908	-0.01%
2021/05/20	6	61.68	5	62.00	60.90	1	7,816	0.01%
2021/05/18	0	0.00	12.6	61.81	61.70	-12.6	7,774	-0.16%
2021/05/14	1	59.60	1	60.50	60.30	0	7,623	0.00%
2021/05/13	2	52.50	9	55.46	58.30	-7	7,523	-0.09%
2021/05/12	6	60.45	0	0.00	57.60	6	7,390	0.08%
2021/05/11	8	64.69	2	65.30	63.80	6	7,200	0.08%
2021/05/10	1	68.50	2	68.60	69.20	-1	7,016	-0.01%
2021/05/07	3	70.40	13	71.50	69.90	-10	6,945	-0.14%
2021/05/06	6	70.25	4.3	69.34	69.30	1.7	6,817	0.02%
2021/05/05	1	70.80	13	69.30	69.20	-12	6,649	-0.18%
2021/05/04	6	65.93	1	66.50	67.60	5	6,458	0.08%
2021/05/03	1	71.90	0	0.00	68.10	1	6,366	0.02%
2021/04/29	5	70.90	6	70.95	71.20	-1	6,258	-0.02%
2021/04/28	1	71.20	6	71.00	71.70	-5	6,246	-0.08%
2021/04/27	6	70.63	14	71.31	70.50	-8	6,318	-0.13%
2021/04/26	1	68.80	2	68.75	69.60	-1	6,166	-0.02%
2021/04/23	1	66.50	0	0.00	66.60	1	6,249	0.02%
2021/04/22	2	66.95	2	67.30	66.60	0	6,534	0.00%
2021/04/21	0	0.00	8	69.30	69.10	-8	7,234	-0.11%
2021/04/20	0	0.00	3	70.30	69.90	-3	7,608	-0.04%
2021/04/15	0	0.00	0.5	68.50	68.30	-0.5	8,132	-0.01%
2021/04/14	2	67.50	0	0.00	67.80	2	8,175	0.02%
2021/04/13	3	69.00	1	69.40	69.10	2	8,190	0.02%
2021/04/12	4	69.53	1	70.00	68.70	3	8,233	0.04%
2021/04/09	16	70.45	0	0.00	69.50	16	8,411	0.19%
2021/04/08	32	71.20	29	71.92	72.40	3	8,130	0.04%
2021/04/07	1	67.90	5	68.40	68.90	-4	7,746	-0.05%
2021/04/06	2.5	67.48	1	68.00	67.70	1.5	7,634	0.02%
2021/04/01	9	68.74	6	67.95	67.40	3	7,628	0.04%
2021/03/31	1	67.50	3	67.73	68.20	-2	7,490	-0.03%
2021/03/30	2	66.85	0	0.00	66.70	2	7,394	0.03%
2021/03/29	5	66.80	0	0.00	66.50	5	7,363	0.07%
2021/03/26	0	0.00	3	67.77	67.20	-3	7,317	-0.04%
2021/03/24	3	66.87	0	0.00	66.20	3	7,234	0.04%
2021/03/23	6	66.65	6	67.25	67.80	0	7,203	0.00%
2021/03/22	2	65.50	0	0.00	65.50	2	7,134	0.03%
2021/03/18	0	0.00	3	64.90	65.20	-3	7,232	-0.04%
2021/03/17	2	64.60	7	64.26	64.40	-5	7,289	-0.07%
2021/03/16	3	63.80	0	0.00	63.80	3	7,470	0.04%
2021/03/15	3	63.60	0	0.00	63.60	3	7,609	0.04%
2021/03/12	1	63.80	7	64.40	64.20	-6	7,722	-0.08%
2021/03/11	1	62.40	0	0.00	63.00	1	7,805	0.01%
2021/03/10	3	61.43	0	0.00	61.30	3	7,857	0.04%
2021/03/09	7	62.47	0	0.00	61.40	7	7,927	0.09%
2021/03/08	1	63.10	0	0.00	63.20	1	8,023	0.01%
2021/03/05	2	63.75	0	0.00	63.70	2	8,172	0.02%
2021/03/04	5	64.38	0	0.00	64.50	5	8,237	0.06%
2021/03/03	3	64.80	0	0.00	65.50	3	8,315	0.04%
2021/03/02	1	66.10	0	0.00	65.60	1	8,419	0.01%
2021/02/26	4	67.13	1	67.60	66.40	3	8,549	0.04%
2021/02/25	1	66.60	1	68.10	66.90	0	8,558	0.00%
2021/02/24	5	67.42	0	0.00	66.80	5	8,717	0.06%
2021/02/23	1	68.00	2	67.95	68.20	-1	9,257	-0.01%
2021/02/22	3	67.80	0	0.00	68.70	3	9,584	0.03%
2021/02/19	25	68.45	20	68.30	68.30	5	9,872	0.05%
2021/02/18	2	67.50	1	67.30	67.60	1	10,254	0.01%
2021/02/17	10	66.14	10	66.15	66.90	0	10,855	0.00%
2021/02/04	3	64.50	1	64.40	64.30	2	12,974	0.02%
2021/02/03	1	65.50	0	0.00	65.40	1	13,374	0.01%
2021/02/02	0	0.00	1	65.50	65.90	-1	13,777	-0.01%
2021/02/01	0	0.00	2	64.70	65.20	-2	14,253	-0.01%
2021/01/29	1	65.80	1	66.70	65.90	0	14,457	0.00%
2021/01/28	3	66.33	1	66.20	66.10	2	14,525	0.01%
2021/01/27	1	68.00	0	0.00	68.80	1	14,495	0.01%
2021/01/26	5	70.20	1	70.20	68.30	4	14,520	0.03%
2021/01/25	2	69.15	8	69.75	69.60	-6	14,546	-0.04%
2021/01/22	0	0.00	1	69.80	70.20	-1	14,602	-0.01%
2021/01/21	0	0.00	3	68.70	69.30	-3	14,671	-0.02%
2021/01/20	0	0.00	1	72.50	68.20	-1	14,673	-0.01%
2021/01/19	0	0.00	1	74.30	72.90	-1	14,604	-0.01%
2021/01/18	1	75.20	9	74.91	73.50	-8	14,768	-0.05%
2021/01/15	11	74.49	5	74.62	74.70	6	14,622	0.04%
2021/01/14	26	73.68	58	74.58	75.50	-32	14,387	-0.22%
2021/01/13	37	68.81	40	69.99	71.00	-3	13,677	-0.02%
2021/01/12	30	68.63	35	68.59	68.10	-5	13,374	-0.04%
2021/01/11	1	67.00	2	67.00	67.00	-1	13,214	-0.01%
2021/01/08	17	68.26	3	68.63	67.90	14	13,389	0.10%
2021/01/07	2	65.10	0	0.00	65.40	2	13,648	0.01%
2021/01/06	3	66.40	18	66.32	64.30	-15	14,153	-0.11%
2021/01/05	16	65.67	1	65.70	65.70	15	14,123	0.11%
2021/01/04	14	64.90	19	66.49	67.50	-5	14,245	-0.04%
2020/12/31	7	66.01	0	0.00	66.10	7	14,178	0.05%
2020/12/30	1	66.30	0	0.00	66.50	1	14,273	0.01%
2020/12/29	1	67.40	4	67.00	67.00	-3	14,523	-0.02%
2020/12/28	0	0.00	1	67.00	66.80	-1	14,671	-0.01%
2020/12/25	0	0.00	6	67.60	67.60	-6	14,938	-0.04%
2020/12/24	4	68.50	1	68.10	68.60	3	15,244	0.02%
2020/12/23	2	66.80	2	67.60	67.60	0	15,581	0.00%
2020/12/22	3	67.67	19	68.03	66.10	-16	16,127	-0.10%
2020/12/21	3	66.47	2	66.70	66.70	1	16,746	0.01%
2020/12/18	17	67.55	3	67.40	67.40	14	17,535	0.08%
2020/12/17	4	68.00	21	68.12	68.10	-17	17,866	-0.10%
2020/12/16	24	67.29	8	67.20	67.10	16	18,054	0.09%
2020/12/15	3	68.53	0	0.00	67.10	3	18,176	0.02%
2020/12/14	2	69.15	3	69.67	69.40	-1	18,524	-0.01%
2020/12/11	6	69.12	14	69.19	69.00	-8	18,674	-0.04%
2020/12/10	6	69.17	16	69.98	69.00	-10	18,797	-0.05%
2020/12/09	4	71.58	1	71.10	71.40	3	18,740	0.02%
2020/12/08	10	72.07	6	72.63	72.70	4	18,731	0.02%
2020/12/07	8	71.01	2	70.35	70.70	6	18,804	0.03%
2020/12/04	0	0.00	3	71.30	71.00	-3	18,833	-0.02%
2020/12/03	3	71.60	5	71.34	71.90	-2	19,037	-0.01%
2020/12/02	12	72.92	3	72.73	72.20	9	19,184	0.05%
2020/12/01	8	72.44	10	73.39	72.50	-2	19,539	-0.01%
2020/11/30	7	74.51	1	74.30	73.90	6	19,890	0.03%
2020/11/27	7	74.76	5	74.80	75.00	2	20,117	0.01%
2020/11/26	8	74.61	0	0.00	74.80	8	20,501	0.04%
2020/11/25	4	75.53	0	0.00	74.90	4	21,382	0.02%
2020/11/24	7	76.93	3	76.60	76.50	4	21,732	0.02%
2020/11/23	5	76.26	13	75.75	77.20	-8	22,195	-0.04%
2020/11/20	12	78.92	7	77.44	76.50	5	22,460	0.02%
2020/11/19	10	76.87	6	76.25	77.00	4	22,771	0.02%
2020/11/18	21	75.48	7	75.57	75.60	14	23,466	0.06%
2020/11/17	5	74.94	2	74.50	73.90	3	24,136	0.01%
2020/11/16	11	76.72	9	76.58	77.30	2	25,310	0.01%
2020/11/13	19	76.96	8	76.65	74.90	11	25,493	0.04%
2020/11/12	5	75.62	19	75.31	77.00	-14	24,786	-0.06%
2020/11/11	5	70.52	1	69.90	70.00	4	24,383	0.02%
2020/11/10	5	71.32	5	73.38	71.80	0	25,039	0.00%
2020/11/09	5	71.68	22	72.20	71.70	-17	25,864	-0.07%
2020/11/06	3	68.97	0	0.00	68.00	3	26,161	0.01%
2020/11/05	1	69.10	2	69.20	69.00	-1	26,226	0.00%
2020/11/04	9	66.99	2	67.40	68.40	7	26,856	0.03%
2020/11/03	0	0.00	4	67.20	67.30	-4	26,893	-0.01%
2020/11/02	7	66.10	1.1	66.39	66.10	5.9	26,996	0.02%
2020/10/30	1.1	67.24	4	66.85	67.30	-2.9	27,133	-0.01%
2020/10/29	1	66.40	0	0.00	68.00	1	27,175	0.00%
2020/10/28	4	68.88	1	68.70	68.10	3	27,176	0.01%
2020/10/27	0	0.00	2	70.00	70.10	-2	27,215	-0.01%
2020/10/26	2	71.55	9	71.79	70.70	-7	27,195	-0.03%
2020/10/23	2	69.15	1	69.70	69.60	1	27,086	0.00%
2020/10/22	2	67.85	0	0.00	68.00	2	27,254	0.01%
2020/10/21	1	68.60	0	0.00	68.60	1	27,374	0.00%
2020/10/20	3	69.30	0	0.00	69.20	3	27,694	0.01%
2020/10/19	1	68.50	2	70.40	70.40	-1	28,158	0.00%
2020/10/16	4	68.40	1	68.60	68.10	3	28,794	0.01%
2020/10/15	9	71.22	0	0.00	70.00	9	29,137	0.03%
2020/10/14	6	71.10	21	73.37	74.50	-15	28,840	-0.05%
2020/10/13	3	69.57	2	69.20	69.90	1	28,733	0.00%
2020/10/12	5	69.24	9	69.27	69.80	-4	29,228	-0.01%
2020/10/08	3	68.77	4	68.23	68.00	-1	29,995	0.00%
2020/10/07	2	68.55	4	69.10	69.20	-2	30,206	-0.01%
2020/10/06	7	68.83	4	68.60	68.40	3	30,579	0.01%
2020/10/05	1	67.40	0	0.00	68.00	1	31,163	0.00%
2020/09/30	8	65.19	7	66.04	67.10	1	31,334	0.00%
2020/09/29	9	65.46	5	66.40	66.40	4	31,472	0.01%
2020/09/28	5	65.26	4	65.40	65.00	1	31,283	0.00%
2020/09/25	4	66.33	6	66.55	65.20	-2	31,030	-0.01%
2020/09/24	19	68.06	3	66.80	65.30	16	30,665	0.05%
2020/09/23	9	71.32	31	71.97	71.00	-22	30,315	-0.07%
2020/09/22	9	69.04	10	69.80	68.70	-1	29,766	0.00%
2020/09/21	10	69.12	13	69.22	68.40	-3	29,502	-0.01%
2020/09/18	8	68.30	6	68.93	67.30	2	29,308	0.01%
2020/09/17	9	68.37	5	68.10	67.60	4	29,221	0.01%
2020/09/16	4	66.15	9	66.60	66.40	-5	28,932	-0.02%
2020/09/15	3	65.03	2	65.30	65.30	1	28,897	0.00%
2020/09/14	3	64.73	7	64.41	64.60	-4	28,820	-0.01%
2020/09/11	1	63.50	3	63.57	62.50	-2	28,735	-0.01%
2020/09/10	3	64.63	7	64.91	64.10	-4	28,654	-0.01%
2020/09/09	2	64.40	2	64.00	64.20	0	28,507	0.00%
2020/09/08	5	64.38	0.2	65.00	65.00	4.9	28,407	0.02%
2020/09/07	6	67.50	3	67.07	66.20	3	28,177	0.01%
2020/09/04	11	68.29	14	68.18	68.10	-3	28,119	-0.01%
2020/09/03	13	68.86	9	68.60	67.10	4	27,748	0.01%
2020/09/02	9	67.39	5	67.70	67.80	4	27,642	0.01%
2020/09/01	15	67.67	7	67.36	67.20	8	27,412	0.03%
2020/08/31	8	68.40	29	68.67	70.20	-21	27,002	-0.08%
2020/08/28	29	64.90	7	64.56	64.60	22	26,195	0.08%
2020/08/27	17	67.92	21	68.45	67.40	-4	25,895	-0.02%
2020/08/26	19	67.93	12	68.47	67.70	7	25,662	0.03%
2020/08/25	26	66.76	29	67.14	68.50	-3	25,463	-0.01%
2020/08/24	25	65.42	25	65.62	64.70	0	24,705	0.00%
2020/08/21	12	61.88	30	63.32	63.80	-18	24,012	-0.07%
2020/08/20	53.1	61.31	38	61.20	58.50	15.1	23,083	0.07%
2020/08/19	20	60.46	31	61.33	62.90	-11	21,579	-0.05%
2020/08/18	5	57.12	3	57.70	57.20	2	20,906	0.01%
2020/08/17	15	57.34	14	57.49	56.50	1	20,757	0.00%
2020/08/14	24	56.06	23	56.37	56.60	1	20,204	0.00%
2020/08/13	6	54.83	113	55.40	55.60	-107	19,182	-0.56%	大賣/鉅額交易
2020/08/12	96	48.18	21	49.41	50.60	75	18,005	0.42%
2020/08/11	11	46.62	6	46.20	46.05	5	17,380	0.03%
2020/08/10	9	49.44	6	49.57	47.20	3	17,219	0.02%
2020/08/06	1	46.80	0	0.00	46.55	1	16,500	0.01%
2020/08/04	0	0.00	3	45.33	45.30	-3	16,386	-0.02%
2020/08/03	1	46.45	3	46.42	45.85	-2	16,611	-0.01%
2020/07/31	3	46.65	0	0.00	47.20	3	16,589	0.02%
2020/07/30	3	46.70	0	0.00	46.25	3	16,571	0.02%
2020/07/29	3	46.90	3	46.60	46.20	0	16,763	0.00%
2020/07/28	1	47.15	3	47.20	46.00	-2	16,880	-0.01%
2020/07/27	5	48.17	9	47.77	47.95	-4	16,831	-0.02%
2020/07/24	6	48.55	2	49.13	48.55	4	16,843	0.02%
2020/07/23	14	52.33	4.6	51.60	50.90	9.4	16,970	0.06%
2020/07/22	11	50.85	16	51.47	52.30	-5	16,677	-0.03%
2020/07/21	2	48.80	23	48.43	48.30	-21	16,103	-0.13%
2020/07/20	8	46.67	7	46.68	46.90	1	15,716	0.01%
2020/07/17	22	46.71	19	47.11	46.45	3	15,672	0.02%
2020/07/16	3	46.67	5	46.28	47.45	-2	15,488	-0.01%
2020/07/15	18	47.35	4.3	46.65	45.20	13.7	15,185	0.09%
2020/07/14	7	45.06	6	45.31	45.00	1	14,389	0.01%
2020/07/13	4	44.26	11	44.10	45.40	-7	14,459	-0.05%
2020/07/10	14	43.99	28	44.05	42.00	-14	14,131	-0.10%
2020/07/09	3	42.75	3	42.82	43.15	0	13,294	0.00%
2020/07/08	7	42.48	7	42.51	42.60	0	12,977	0.00%
2020/07/07	0	0.00	1	40.40	40.60	-1	12,567	-0.01%
2020/07/06	0	0.00	1	41.60	41.35	-1	12,500	-0.01%
2020/07/03	3	41.00	5	40.87	40.85	-2	12,477	-0.02%
2020/07/02	13	42.51	1	42.30	41.85	12	12,472	0.10%
2020/07/01	3	42.38	8	42.61	42.45	-5	12,266	-0.04%
2020/06/30	2	41.30	1	41.60	41.75	1	12,036	0.01%
2020/06/29	2	40.90	2	40.48	40.75	0	11,980	0.00%
2020/06/24	3	41.13	0	0.00	40.95	3	11,969	0.03%
2020/06/23	0	0.00	3	41.60	41.25	-3	11,948	-0.03%
2020/06/22	1	41.25	3	42.20	41.25	-2	11,901	-0.02%
2020/06/19	0	0.00	5	41.78	41.35	-5	11,909	-0.04%
2020/06/18	3	41.48	2	41.00	41.40	1	11,970	0.01%
2020/06/17	0	0.00	1	41.10	40.95	-1	12,031	-0.01%
2020/06/16	0	0.00	5	40.65	40.70	-5	12,087	-0.04%
2020/06/12	1.1	39.02	0	0.00	39.30	1.1	12,463	0.01%
2020/06/11	5	40.41	5	39.65	39.75	0	12,588	0.00%
2020/06/10	2	40.85	2	41.68	41.70	0	12,541	0.00%
2020/06/09	15	41.76	11	42.47	41.00	4	12,650	0.03%
2020/06/08	2	41.20	2	41.20	40.85	0	12,472	0.00%
2020/06/05	2	40.85	1	40.95	40.90	1	12,897	0.01%
2020/06/04	1	41.00	6	41.63	40.85	-5	13,067	-0.04%
2020/06/03	0	0.00	11	41.88	42.10	-11	13,037	-0.08%
2020/06/02	16	41.56	36	41.29	41.70	-20	12,930	-0.15%
2020/06/01	0	0.00	6	39.84	40.55	-6	12,683	-0.05%
2020/05/29	3	38.50	1	38.25	39.95	2	12,475	0.02%
2020/05/28	20	39.09	9	39.24	38.60	11	12,399	0.09%
2020/05/27	5	38.18	0	0.00	37.60	5	12,113	0.04%
2020/05/26	10	37.88	25	38.10	37.90	-15	12,229	-0.12%
2020/05/25	18	36.73	8	36.69	37.55	10	12,468	0.08%
2020/05/22	3	38.27	1	37.20	37.35	2	12,402	0.02%
2020/05/21	3	39.05	1	38.45	39.50	2	12,280	0.02%
2020/05/20	4	37.59	0	0.00	37.80	4	12,207	0.03%
2020/05/19	8	37.23	20	37.82	37.20	-12	12,193	-0.10%
2020/05/18	21	37.15	0	0.00	36.95	21	12,157	0.17%
2020/05/15	0	0.00	1	38.45	38.40	-1	12,003	-0.01%
2020/05/14	3	40.15	5	40.35	39.15	-2	11,890	-0.02%
2020/05/13	6	40.71	0	0.00	40.55	6	11,850	0.05%
2020/05/12	4	40.61	5	40.85	40.55	-1	12,061	-0.01%
2020/05/11	12	40.80	11	40.85	40.85	1	12,049	0.01%
2020/05/08	6	41.33	7	40.99	40.70	-1	11,921	-0.01%
2020/05/07	9	41.65	6	41.62	41.95	3	11,597	0.03%
2020/05/06	3	41.60	2.3	41.33	41.50	0.7	11,546	0.01%
2020/05/05	3	42.57	2	42.38	42.00	1	11,485	0.01%
2020/05/04	17	41.36	20	41.80	41.80	-3	11,259	-0.03%
2020/04/30	3	40.72	12	40.88	40.80	-9	11,025	-0.08%
2020/04/29	14	40.22	2	40.65	40.30	12	10,904	0.11%
2020/04/28	9	40.05	24	40.17	39.75	-15	10,784	-0.14%
2020/04/27	1	38.15	12	38.63	38.65	-11	10,366	-0.11%
2020/04/24	6	37.31	1	37.20	37.30	5	10,092	0.05%
2020/04/23	3	36.90	3	36.80	36.60	0	9,900	0.00%
2020/04/22	3	35.62	7	35.94	36.95	-4	9,717	-0.04%
2020/04/21	3	37.02	4	36.56	35.70	-1	9,526	-0.01%
2020/04/20	7	36.54	23	36.70	37.50	-16	9,273	-0.17%
2020/04/17	4	36.25	17	35.78	35.25	-13	9,003	-0.14%
2020/04/16	10.1	34.90	10	35.11	35.10	0.1	8,806	0.00%
2020/04/15	4	33.70	5	33.62	33.75	-1	8,357	-0.01%
2020/04/14	2	32.50	51	32.41	32.60	-49	8,259	-0.59%
2020/04/13	10	32.35	10	32.45	32.10	0	8,284	0.00%
2020/04/10	0	0.00	5	31.80	32.15	-5	8,352	-0.06%
2020/04/09	0	0.00	1	32.05	31.75	-1	8,484	-0.01%
2020/04/08	11	32.46	1	32.55	32.50	10	8,949	0.11%
2020/04/07	9	32.85	13	32.96	32.80	-4	8,900	-0.04%
2020/04/06	2	30.93	10	30.80	31.30	-8	8,739	-0.09%
2020/03/31	2	30.15	1	30.05	30.15	1	8,806	0.01%
2020/03/30	0	0.00	2	29.70	29.95	-2	8,808	-0.02%
2020/03/27	1	29.25	1	29.95	29.00	0	8,801	0.00%
2020/03/26	2	29.50	2	29.38	30.10	0	8,744	0.00%
2020/03/25	6	29.68	1	30.35	29.55	5	8,716	0.06%
2020/03/24	0	0.00	5	29.25	29.10	-5	8,576	-0.06%
2020/03/23	3	28.47	19	27.79	28.55	-16	8,410	-0.19%
2020/03/20	4	28.23	4	27.66	28.40	0	8,459	0.00%
2020/03/19	8	27.99	5	27.97	25.85	3	8,513	0.04%
2020/03/18	0	0.00	1	27.70	27.50	-1	8,237	-0.01%
2020/03/17	32	27.98	13	27.15	27.00	19	8,057	0.24%
2020/03/16	0	0.00	50	30.39	28.75	-50	7,850	-0.64%
2020/03/13	42	29.38	2	29.00	30.20	40	7,705	0.52%
2020/03/12	31	32.85	23	33.58	32.20	8	7,463	0.11%
2020/03/11	34	35.49	34	36.00	34.50	0	7,255	0.00%
2020/03/10	8	34.65	8	34.36	35.15	0	6,764	0.00%
2020/03/09	24	33.98	4	33.65	32.45	20	6,540	0.31%
2020/03/06	0	0.00	1	34.45	34.45	-1	6,403	-0.02%
2020/03/05	2	33.85	1	34.00	34.10	1	6,383	0.02%
2020/03/04	0	0.00	2	32.90	32.95	-2	6,317	-0.03%
2020/03/03	1	33.30	0	0.00	33.00	1	6,295	0.02%
2020/03/02	4	32.73	3	32.98	32.55	1	6,250	0.02%
2020/02/27	4	34.63	6	33.47	33.00	-2	6,202	-0.03%
2020/02/26	29	34.78	24	34.83	34.80	5	6,050	0.08%
2020/02/25	0	0.00	2	33.15	33.60	-2	5,733	-0.03%
2020/02/24	4	32.88	0	0.00	33.00	4	5,674	0.07%
2020/02/21	1	33.60	0	0.00	33.80	1	5,650	0.02%
2020/02/20	2	35.05	0	0.00	34.45	2	5,563	0.04%
2020/02/18	51	34.89	1	35.00	34.80	50	5,584	0.90%
2020/02/17	1	34.65	0	0.00	34.55	1	5,624	0.02%
2020/02/14	2	35.10	0	0.00	34.95	2	5,613	0.04%
2020/02/13	7	35.50	56	34.76	35.00	-49	5,576	-0.88%
2020/02/12	1	33.65	0	0.00	33.80	1	5,354	0.02%
2020/02/11	0	0.00	2	33.50	33.55	-2	5,358	-0.04%
2020/02/10	2	31.90	1	32.90	33.20	1	5,433	0.02%
2020/02/07	21	33.55	0	0.00	33.05	21	5,485	0.38%
2020/02/06	4	33.65	0	0.00	34.00	4	5,502	0.07%
2020/02/05	0	0.00	29	33.21	33.75	-29	5,462	-0.53%
2020/02/04	7	33.35	0	0.00	34.00	7	5,462	0.13%
2020/02/03	4	32.01	0	0.00	32.45	4	5,470	0.07%
2020/01/31	4	34.44	3	33.98	34.15	1	5,387	0.02%
2020/01/30	28	36.14	21	36.03	36.00	7	5,441	0.13%
2020/01/20	0	0.00	40	39.96	40.00	-40	5,421	-0.74%
2020/01/16	30	40.10	3	40.13	40.00	27	5,792	0.47%
2020/01/15	21	40.05	10	40.00	40.00	11	5,982	0.18%
2020/01/14	5	40.10	1	40.10	40.10	4	6,268	0.06%
2020/01/13	23	39.70	0	0.00	39.70	23	6,312	0.36%
2020/01/10	12	39.55	0	0.00	39.15	12	6,470	0.19%
2020/01/09	0	0.00	2	39.85	39.40	-2	6,519	-0.03%
2020/01/08	11	39.84	0	0.00	39.20	11	6,725	0.16%
2020/01/06	14	40.16	1	39.90	39.90	13	7,035	0.18%
2020/01/03	3	42.07	0	0.00	41.25	3	7,078	0.04%
2020/01/02	5	43.64	11	43.38	42.75	-6	7,238	-0.08%
2019/12/31	2	41.20	1	41.70	41.65	1	7,322	0.01%
2019/12/30	2	40.95	0	0.00	41.00	2	7,451	0.03%
2019/12/27	1	41.60	0	0.00	41.35	1	7,669	0.01%
2019/12/26	2	42.03	26	42.42	42.00	-24	7,832	-0.31%
2019/12/25	0	0.00	22	41.71	41.70	-22	7,730	-0.28%
2019/12/24	2	41.55	2	41.63	41.65	0	7,883	0.00%
2019/12/23	1	41.35	5	41.40	41.25	-4	7,908	-0.05%
2019/12/20	5	41.02	6	41.09	41.15	-1	7,907	-0.01%
2019/12/19	13	40.47	1	40.45	40.80	12	7,920	0.15%
2019/12/18	1	40.35	1	40.20	40.20	0	7,939	0.00%
2019/12/17	7	41.14	6	41.42	40.50	1	8,126	0.01%
2019/12/16	1	40.70	21	40.91	41.00	-20	8,033	-0.25%
2019/12/13	18	39.22	0	0.00	39.20	18	7,981	0.23%
2019/12/12	16	40.03	0	0.00	39.90	16	8,314	0.19%
2019/12/11	10	40.08	1	40.05	40.00	9	8,393	0.11%
2019/12/09	0	0.00	4	40.25	40.30	-4	8,590	-0.05%
2019/12/06	0	0.00	2	40.15	39.95	-2	8,664	-0.02%
2019/12/05	1	39.55	0	0.00	39.40	1	8,762	0.01%
2019/12/04	0	0.00	10	39.10	39.10	-10	9,005	-0.11%
2019/12/03	0	0.00	1	39.40	39.50	-1	9,121	-0.01%
2019/12/02	1	39.65	0	0.00	39.00	1	9,258	0.01%
2019/11/29	9	39.88	5	40.39	39.65	4	9,350	0.04%
2019/11/28	0	0.00	1	39.75	39.65	-1	9,492	-0.01%
2019/11/27	1	39.95	3	40.00	39.90	-2	9,802	-0.02%
2019/11/26	4	39.99	1	40.20	39.95	3	9,948	0.03%
2019/11/25	0	0.00	3	40.38	40.05	-3	10,174	-0.03%
2019/11/22	2	39.95	0	0.00	39.70	2	10,423	0.02%
2019/11/21	5	39.90	1	39.90	40.05	4	10,597	0.04%
2019/11/20	2	40.40	4	40.14	40.15	-2	10,987	-0.02%
2019/11/19	0	0.00	1	40.80	40.75	-1	11,840	-0.01%
2019/11/18	1	40.70	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	3	40.98	40.95	-3	12,525	-0.02%
2019/11/14	1	39.90	1	39.80	40.10	0	12,677	0.00%
2019/11/13	2	40.78	2	40.60	40.50	0	12,965	0.00%
2019/11/12	1	40.65	0	0.00	41.05	1	13,248	0.01%
2019/11/11	1	40.90	1	40.45	40.40	0	13,830	0.00%
2019/11/08	2	40.90	8	41.21	41.55	-6	14,430	-0.04%
2019/11/07	1	41.15	117	41.08	41.05	-116	14,941	-0.78%	大賣/鉅額交易
2019/11/06	3	42.42	1	42.85	42.00	2	15,631	0.01%
2019/11/05	0	0.00	1	42.20	42.75	-1	15,919	-0.01%
2019/11/04	1	41.75	2	42.23	41.75	-1	16,127	-0.01%
2019/11/01	4	41.36	3	41.50	41.55	1	16,260	0.01%
2019/10/31	5	42.24	1	41.75	41.70	4	16,596	0.02%
2019/10/29	13	42.01	8	42.15	41.95	5	17,608	0.03%
2019/10/28	2	43.18	8	43.42	43.10	-6	18,339	-0.03%
2019/10/25	20	43.60	2	44.60	43.35	18	18,774	0.10%
2019/10/24	2	43.73	8	43.51	44.10	-6	18,821	-0.03%
2019/10/23	12	43.38	10	43.15	43.00	2	19,290	0.01%
2019/10/22	9	43.58	21	43.79	43.70	-12	20,332	-0.06%
2019/10/21	5	42.90	0	0.00	43.15	5	20,961	0.02%
2019/10/18	1	43.30	0	0.00	43.30	1	21,070	0.00%
2019/10/17	8	43.09	6	43.10	43.05	2	21,110	0.01%
2019/10/16	7	42.91	2	42.90	42.75	5	21,209	0.02%
2019/10/15	13	43.22	8	43.15	42.65	5	21,148	0.02%
2019/10/14	121	43.17	7	43.25	42.90	114	21,185	0.54%	大買/鉅額交易
2019/10/09	5	42.42	4	42.58	42.65	1	21,276	0.00%
2019/10/08	9	42.63	3	43.00	42.40	6	21,402	0.03%
2019/10/07	18	43.42	41	43.52	42.45	-23	21,383	-0.11%
2019/10/04	10	42.20	36	41.62	41.85	-26	20,979	-0.12%
2019/10/03	7	41.63	8	41.76	41.90	-1	21,015	0.00%
2019/10/02	14	40.28	5	40.70	41.10	9	21,005	0.04%
2019/10/01	1	38.40	7	39.00	39.00	-6	21,123	-0.03%
2019/09/27	22	38.33	2	38.75	38.00	20	21,298	0.09%
2019/09/26	3	39.60	1	40.00	39.40	2	21,422	0.01%
2019/09/25	3	40.72	0	0.00	40.55	3	21,920	0.01%
2019/09/24	8	41.51	12	41.65	41.10	-4	22,596	-0.02%
2019/09/23	8	41.56	5	41.55	41.45	3	22,695	0.01%
2019/09/20	18	41.45	16	41.41	41.45	2	22,956	0.01%
2019/09/19	7	40.89	6	40.80	40.80	1	23,402	0.00%
2019/09/18	11	40.74	8	40.91	40.85	3	23,695	0.01%
2019/09/17	18	41.19	6	41.48	40.70	12	23,761	0.05%
2019/09/16	4	43.05	6	42.79	42.55	-2	23,913	-0.01%
2019/09/12	0	0.00	1	42.80	42.85	-1	24,520	0.00%
2019/09/11	4	42.46	0	0.00	42.45	4	25,611	0.02%
2019/09/10	0	0.00	1	42.15	42.00	-1	25,918	0.00%
2019/09/09	3	43.28	9	43.02	42.65	-6	25,965	-0.02%
2019/09/06	4	43.24	12	43.03	43.25	-8	25,997	-0.03%
2019/09/05	6	42.55	18	42.38	42.30	-12	25,903	-0.05%
2019/09/04	10	42.03	1	42.00	42.15	9	25,949	0.03%
2019/09/03	13	41.80	4	41.51	41.30	9	26,333	0.03%
2019/09/02	7	42.02	2	41.53	42.45	5	26,674	0.02%
2019/08/30	14	42.16	4	42.90	42.20	10	26,552	0.04%
2019/08/29	7	43.08	2	43.18	43.05	5	26,357	0.02%
2019/08/28	2	42.93	10	42.91	42.90	-8	26,289	-0.03%
2019/08/27	7	44.70	2	44.40	43.70	5	26,151	0.02%
2019/08/26	11	43.75	21	43.92	44.00	-10	26,124	-0.04%
2019/08/23	17	45.37	63	44.73	44.90	-46	26,066	-0.18%
2019/08/22	24	45.32	18	45.55	44.85	6	25,859	0.02%
2019/08/21	6	43.26	6	43.78	44.55	0	25,391	0.00%
2019/08/20	21	44.23	25	43.67	42.80	-4	25,310	-0.02%
2019/08/19	6	43.88	8	43.67	43.55	-2	25,354	-0.01%
2019/08/16	86	43.70	14	43.80	43.45	72	25,543	0.28%
2019/08/15	2	42.93	0	0.00	42.90	2	25,530	0.01%
2019/08/14	9	44.24	14	44.36	43.75	-5	25,824	-0.02%
2019/08/13	16	43.43	101	43.24	43.70	-85	25,797	-0.33%	大賣/
2019/08/12	31	43.16	127	42.50	42.40	-96	25,834	-0.37%	大賣/
2019/08/08	20	41.67	10	41.42	42.30	10	25,657	0.04%
2019/08/07	34	39.90	6	39.85	39.20	28	25,226	0.11%
2019/08/06	5	38.39	9	38.79	39.05	-4	25,345	-0.02%
2019/08/05	9	39.09	7	38.96	38.90	2	25,307	0.01%
2019/08/02	14	39.75	12	39.35	39.10	2	25,515	0.01%
2019/08/01	119	41.17	11	40.77	40.80	108	25,667	0.42%	大買/鉅額交易
2019/07/31	9	40.35	8	40.33	40.60	1	25,540	0.00%
2019/07/30	25	42.76	31	42.03	40.95	-6	25,754	-0.02%
2019/07/29	23	45.94	12	45.88	45.45	11	25,319	0.04%
2019/07/26	10	45.45	5	45.36	45.30	5	25,442	0.02%
2019/07/25	17	46.00	12	45.83	45.70	5	25,583	0.02%
2019/07/24	13	45.33	24.5	45.99	46.90	-11.5	25,527	-0.05%
2019/07/23	31	43.90	38	43.88	43.20	-7	24,542	-0.03%
2019/07/22	32	40.93	21	40.95	41.40	11	23,868	0.05%
2019/07/19	17	40.35	14	40.86	40.25	3	23,885	0.01%
2019/07/18	24	40.16	11	40.01	39.85	13	23,960	0.05%
2019/07/17	7	40.51	6	40.97	40.80	1	24,172	0.00%
2019/07/16	14	41.49	14	41.30	41.05	0	24,273	0.00%
2019/07/15	11	41.55	27	41.89	41.90	-16	25,003	-0.06%
2019/07/12	6	41.49	9	41.62	41.00	-3	25,090	-0.01%
2019/07/11	5	41.06	8	41.16	41.45	-3	25,498	-0.01%
2019/07/10	10	40.53	10	40.61	40.80	0	25,661	0.00%
2019/07/09	6	39.66	9	39.69	39.90	-3	26,240	-0.01%
2019/07/08	14	40.31	9	40.25	40.20	5	26,796	0.02%
2019/07/05	25	41.29	13	40.87	40.55	12	26,878	0.04%
2019/07/04	20	41.21	5	41.22	41.15	15	26,671	0.06%
2019/07/03	11	41.48	6	41.15	41.00	5	26,902	0.02%
2019/07/02	8	42.78	9	42.66	42.80	-1	26,904	0.00%
2019/07/01	5	40.87	36	41.68	42.25	-31	26,499	-0.12%
2019/06/28	29	38.55	25	38.67	38.45	4	26,440	0.02%
2019/06/27	40	38.68	24	38.60	38.50	16	26,382	0.06%
2019/06/26	34	37.40	29	38.27	38.95	5	26,184	0.02%
2019/06/25	14	38.85	26	39.00	38.10	-12	25,692	-0.05%
2019/06/24	18	38.12	28	38.21	38.90	-10	25,466	-0.04%
2019/06/21	30	38.92	27	38.82	38.00	3	25,449	0.01%
2019/06/20	49	38.68	31	38.66	39.00	18	25,223	0.07%
2019/06/19	23	37.08	30	37.44	37.90	-7	25,180	-0.03%
2019/06/18	26	36.22	19	35.59	35.35	7	24,982	0.03%
2019/06/17	13	35.31	14	35.51	35.60	-1	24,647	0.00%
2019/06/14	8	35.79	9	35.32	35.10	-1	24,735	0.00%
2019/06/13	3	35.45	3	35.83	35.95	0	24,689	0.00%
2019/06/12	11	35.73	5	35.62	35.55	6	24,771	0.02%
2019/06/11	27	36.31	14	36.10	36.15	13	24,897	0.05%
2019/06/10	16	34.96	29	34.59	35.90	-13	24,438	-0.05%
2019/06/06	2	32.48	13	32.18	32.80	-11	24,129	-0.05%
2019/06/05	10	33.09	7	32.76	32.30	3	24,125	0.01%
2019/06/04	16	32.67	16	32.93	32.45	0	24,182	0.00%
2019/06/03	3	32.83	8	32.83	32.70	-5	24,303	-0.02%
2019/05/31	17	33.45	24	33.23	33.60	-7	24,420	-0.03%
2019/05/30	11	32.74	7	32.65	32.55	4	24,453	0.02%
2019/05/29	5	31.95	1	31.80	32.30	4	24,765	0.02%
2019/05/28	14	33.01	4	32.73	32.60	10	25,141	0.04%
2019/05/27	14	32.25	9	31.60	32.50	5	25,170	0.02%
2019/05/24	28	33.93	5	33.12	32.20	23	25,386	0.09%
2019/05/23	3	32.85	12	32.65	32.95	-9	25,066	-0.04%
2019/05/22	11	34.80	7	35.02	34.25	4	24,779	0.02%
2019/05/21	27	35.11	26	35.28	35.60	1	24,518	0.00%
2019/05/20	9	35.93	7	35.88	34.35	2	24,024	0.01%
2019/05/17	49	37.68	48	38.39	36.00	1	23,691	0.00%
2019/05/16	13	40.90	13	40.08	39.70	0	23,149	0.00%
2019/05/15	23	42.31	28	42.34	41.95	-5	22,880	-0.02%
2019/05/14	38	40.85	23	40.84	42.50	15	22,821	0.07%
2019/05/13	3	40.78	8	40.70	40.10	-5	22,711	-0.02%
2019/05/10	28	40.66	22	40.30	40.80	6	22,735	0.03%
2019/05/09	22	41.66	18	40.92	40.00	4	22,433	0.02%
2019/05/08	33	42.79	34	42.65	42.65	-1	21,888	0.00%
2019/05/07	11	44.85	23	44.58	42.85	-12	21,520	-0.06%
2019/05/06	7	43.29	9	43.59	44.40	-2	20,771	-0.01%
2019/05/03	38	44.24	41	44.11	44.05	-3	20,311	-0.01%
2019/05/02	7	42.51	7	42.71	42.85	0	19,694	0.00%
2019/04/30	19	41.48	19	41.78	42.80	0	19,425	0.00%
2019/04/29	8	39.53	22	39.68	40.00	-14	18,879	-0.07%
2019/04/26	3	40.15	4	39.81	39.80	-1	18,621	-0.01%
2019/04/25	9	40.34	25	40.40	41.20	-16	18,384	-0.09%
2019/04/24	10	41.24	11	41.19	40.70	-1	18,213	-0.01%
2019/04/23	7	40.73	10	40.23	40.30	-3	17,968	-0.02%
2019/04/22	3	41.73	5	41.91	41.75	-2	17,814	-0.01%
2019/04/19	38	43.53	19	43.67	42.00	19	17,647	0.11%
2019/04/18	13	42.90	31	42.58	42.80	-18	16,714	-0.11%
2019/04/17	17	43.22	10	43.57	43.25	7	16,338	0.04%
2019/04/16	26	41.61	24	41.16	41.50	2	15,775	0.01%
2019/04/15	25	41.51	13	41.91	42.90	12	15,316	0.08%
2019/04/12	27	38.42	26	38.90	39.15	1	14,558	0.01%
2019/04/11	12	36.92	13	37.11	37.00	-1	13,796	-0.01%
2019/04/10	6	36.00	4	36.30	35.80	2	13,578	0.01%
2019/04/09	10	37.80	23	37.44	36.00	-13	13,459	-0.10%
2019/04/08	17	36.67	33	36.81	36.70	-16	13,052	-0.12%
2019/04/03	14	36.13	8	35.99	35.70	6	12,792	0.05%
2019/04/02	17	36.39	74	36.26	35.50	-57	12,819	-0.44%
2019/04/01	6	34.81	8	34.81	34.95	-2	12,422	-0.02%
2019/03/29	7	34.59	10	34.46	34.20	-3	12,350	-0.02%
2019/03/28	7	34.20	4	34.43	34.55	3	12,263	0.02%
2019/03/27	10	34.84	14	34.78	34.65	-4	12,117	-0.03%
2019/03/26	6	35.37	8	35.02	34.40	-2	12,030	-0.02%
2019/03/25	13	35.08	10	35.45	35.20	3	11,929	0.03%
2019/03/22	61	35.99	62	35.40	35.20	-1	11,773	-0.01%
2019/03/21	87	35.18	62	34.91	36.45	25	11,187	0.22%
2019/03/20	6	32.97	4	33.00	33.15	2	10,221	0.02%
2019/03/19	6	33.20	14	33.20	32.60	-8	10,131	-0.08%
2019/03/18	4	32.40	3	32.33	32.80	1	9,959	0.01%
2019/03/15	15	32.40	3	32.32	32.00	12	9,958	0.12%
2019/03/14	7	33.68	20	33.79	33.35	-13	9,769	-0.13%
2019/03/13	0	0.00	3	32.77	32.90	-3	9,497	-0.03%
2019/03/12	6	33.28	4	32.60	32.35	2	9,430	0.02%
2019/03/11	5	32.30	5	32.39	32.75	0	9,247	0.00%
2019/03/08	8	32.36	7	32.46	32.40	1	9,305	0.01%
2019/03/07	9	32.73	8	32.25	31.70	1	9,212	0.01%
2019/03/06	19	33.00	17	32.84	32.55	2	9,038	0.02%
2019/03/05	23	33.18	14	33.30	32.50	9	8,940	0.10%
2019/03/04	8	34.47	16	34.77	34.60	-8	8,668	-0.09%
2019/02/27	37	33.24	47	33.41	33.65	-10	8,208	-0.12%
2019/02/26	18	32.55	22	33.03	32.65	-4	7,623	-0.05%
2019/02/25	11	31.61	28	31.89	32.60	-17	7,160	-0.24%
2019/02/22	5	29.75	1	29.75	29.65	4	6,641	0.06%
2019/02/21	2	30.05	11	29.93	29.50	-9	6,597	-0.14%
2019/02/20	12	30.10	9	30.01	29.85	3	6,526	0.05%
2019/02/19	3	30.12	5	30.05	30.10	-2	6,514	-0.03%
2019/02/18	13	30.14	7	29.99	30.35	6	6,402	0.09%
2019/02/15	7	29.19	12	29.21	28.95	-5	6,161	-0.08%
2019/02/14	9	28.78	9	28.79	28.70	0	6,005	0.00%
2019/02/13	12	28.95	29	28.86	29.10	-17	5,835	-0.29%
2019/02/12	42	27.39	46	27.70	27.70	-4	5,516	-0.07%
2019/02/11	15	26.66	2	26.80	26.95	13	5,120	0.25%
2019/01/29	0	0.00	4	24.95	24.95	-4	4,714	-0.08%
2019/01/28	0	0.00	3	24.70	24.80	-3	4,675	-0.06%
2019/01/25	1	25.00	0	0.00	25.05	1	4,631	0.02%
2019/01/24	0	0.00	4	25.30	25.40	-4	4,551	-0.09%
2019/01/14	4	26.80	9	26.94	26.20	-5	4,274	-0.12%
2019/01/11	3	25.90	0	0.00	26.40	3	4,041	0.07%
2019/01/09	2	25.60	0	0.00	25.60	2	3,900	0.05%
2019/01/08	4	25.70	1	24.85	25.75	3	3,825	0.08%
2019/01/03	1	25.00	0	0.00	24.95	1	3,699	0.03%
2019/01/02	6	25.77	5	25.60	25.65	1	3,744	0.03%
2018/12/27	10	24.95	10	25.15	24.75	0	3,635	0.00%
2018/12/26	2	25.00	0	0.00	24.65	2	3,569	0.06%
2018/12/25	8	25.46	12	25.98	25.50	-4	3,481	-0.11%
2018/12/24	9	25.92	12	26.19	26.30	-3	3,306	-0.09%
2018/12/22	0	0.00	2	25.00	25.15	-2	3,061	-0.07%
2018/12/21	4	23.53	2	23.95	24.10	2	3,010	0.07%
2018/12/19	5	24.75	10	24.55	24.25	-5	3,053	-0.16%
2018/12/18	1	23.90	0	0.00	24.30	1	3,002	0.03%
2018/12/17	7	25.11	0	0.00	24.75	7	2,934	0.24%
2018/12/14	1	23.85	21	24.55	25.10	-20	2,794	-0.72%
2018/12/13	10	24.35	0	0.00	24.20	10	2,719	0.37%
2018/12/10	12	24.38	2	24.30	24.55	10	2,628	0.38%
2018/12/07	7	24.14	0	0.00	24.40	7	2,518	0.28%
2018/12/04	0	0.00	5	24.60	24.35	-5	2,368	-0.21%
2018/12/03	12	25.05	3	24.90	24.90	9	2,341	0.38%
2018/11/29	1	22.80	11	22.65	22.65	-10	2,087	-0.48%
2018/11/28	6	22.50	0	0.00	22.50	6	2,059	0.29%
2018/11/22	4	21.90	0	0.00	21.60	4	2,481	0.16%
2018/11/20	3	22.30	0	0.00	22.00	3	2,474	0.12%
2018/11/16	5	21.25	0	0.00	21.90	5	2,370	0.21%
2018/11/02	0	0.00	1	21.70	21.40	-1	2,549	-0.04%
2018/10/31	1	20.95	0	0.00	21.20	1	2,543	0.04%
2018/10/30	1	20.70	0	0.00	20.60	1	2,544	0.04%
2018/10/29	6	20.10	0	0.00	20.45	6	2,508	0.24%
2018/10/24	0	0.00	5	21.00	21.05	-5	2,603	-0.19%
2018/10/18	3	21.92	0	0.00	22.10	3	2,710	0.11%
2018/10/17	0	0.00	1	22.25	22.35	-1	2,703	-0.04%
2018/10/12	2	22.15	0	0.00	22.45	2	2,691	0.07%
2018/10/11	0	0.00	22	23.00	22.95	-22	2,724	-0.81%
2018/10/09	2	25.60	0	0.00	25.45	2	2,708	0.07%
2018/10/05	2	27.00	0	0.00	26.50	2	2,617	0.08%
2018/10/04	2	27.35	0	0.00	27.25	2	2,592	0.08%
2018/10/03	2	27.65	0	0.00	27.55	2	2,591	0.08%
2018/10/02	6	28.33	6	28.11	27.95	0	2,632	0.00%
2018/10/01	1	27.90	1	28.05	28.05	0	2,591	0.00%
2018/09/27	1	26.80	0	0.00	26.75	1	2,543	0.04%
2018/09/20	1	27.85	0	0.00	27.75	1	2,410	0.04%
2018/09/11	0	0.00	5	27.35	27.60	-5	2,653	-0.19%
2018/09/10	5	27.05	0	0.00	27.05	5	2,687	0.19%
2018/09/07	6	28.13	0	0.00	27.70	6	2,691	0.22%
2018/09/04	0	0.00	0.9	28.70	28.85	-0.9	2,835	-0.03%
2018/09/03	8	29.40	11	29.44	28.60	-3	2,875	-0.10%
2018/08/31	7	29.09	2	29.00	29.25	5	2,797	0.18%
2018/08/30	2	28.35	0	0.00	28.60	2	2,678	0.07%
2018/08/29	7	28.46	8	28.51	28.40	-1	2,701	-0.04%
2018/08/28	3	27.55	0	0.00	28.00	3	2,668	0.11%
2018/08/27	1	27.40	0	0.00	27.50	1	2,956	0.03%
2018/08/23	3	27.03	0	0.00	27.05	3	3,150	0.10%
2018/08/22	2	27.03	0	0.00	26.90	2	3,161	0.06%
2018/08/17	2	27.50	0	0.00	27.45	2	3,245	0.06%
2018/08/15	2	27.00	0	0.00	27.00	2	3,210	0.06%
2018/08/14	0	0.00	4	27.35	27.55	-4	3,246	-0.12%
2018/08/10	3	29.10	0	0.00	29.15	3	3,206	0.09%
2018/08/03	0	0.00	2	28.75	28.70	-2	3,124	-0.06%
2018/08/02	0	0.00	10	28.60	28.55	-10	3,210	-0.31%
2018/08/01	4	29.48	1	29.40	29.30	3	3,200	0.09%
2018/07/30	2	28.58	4	28.40	28.50	-2	3,174	-0.06%
2018/07/27	27	29.03	20	29.15	29.00	7	3,150	0.22%
2018/07/24	2	27.70	2	27.55	27.65	0	3,049	0.00%
2018/07/20	1	27.80	2.5	27.82	27.60	-1.5	3,053	-0.05%
2018/07/19	2	27.75	10	27.80	27.75	-8	3,056	-0.26%
2018/07/18	3	28.23	0	0.00	28.25	3	3,068	0.10%
2018/07/17	5	27.60	0	0.00	27.90	5	3,004	0.17%
2018/07/16	0	0.00	20	27.75	27.70	-20	2,983	-0.67%
2018/07/13	5	27.75	0	0.00	28.00	5	2,996	0.17%
2018/07/12	5	27.50	5	27.55	27.60	0	2,998	0.00%
2018/07/09	0	0.00	2	27.25	27.55	-2	2,969	-0.07%
2018/07/06	5	27.00	0	0.00	27.00	5	2,981	0.17%
2018/07/05	0	0.00	15	27.70	27.40	-15	2,965	-0.51%
2018/06/28	15	28.57	0	0.00	28.20	15	2,964	0.51%
2018/06/26	0	0.00	1	29.00	29.00	-1	3,000	-0.03%
2018/06/22	0	0.00	1	29.80	29.80	-1	2,994	-0.03%
2018/06/20	2	30.75	1	30.65	29.60	1	2,984	0.03%
2018/06/19	1	29.80	0	0.00	30.20	1	2,875	0.03%
2018/06/13	1	30.80	0	0.00	30.50	1	2,885	0.03%
2018/06/12	0	0.00	4	30.90	31.35	-4	2,876	-0.14%
2018/06/11	1	31.15	5	31.18	31.20	-4	2,812	-0.14%
2018/06/08	12	31.91	12	31.98	31.65	0	2,811	0.00%
2018/06/07	20	31.05	3	31.45	31.35	17	2,678	0.63%
2018/06/06	15	31.39	0	0.00	31.40	15	2,640	0.57%
2018/06/05	2	31.15	32	31.11	31.20	-30	2,628	-1.14%
2018/06/04	8	32.04	18	32.02	31.65	-10	2,549	-0.39%
2018/06/01	2	30.25	13	30.22	30.30	-11	2,257	-0.49%
2018/05/31	4	28.88	0.2	28.70	28.85	3.8	2,139	0.18%
2018/05/30	1	28.45	0	0.00	28.90	1	2,151	0.05%
2018/05/29	4	28.81	2	28.80	28.75	2	2,157	0.09%
2018/05/25	0	0.00	3	29.43	29.50	-3	2,242	-0.13%
2018/05/24	3	29.00	0	0.00	29.10	3	2,234	0.13%
2018/05/23	2	28.85	0	0.00	28.85	2	2,352	0.09%
2018/05/22	16	28.96	0	0.00	29.25	16	2,352	0.68%
2018/05/21	16	28.97	1	28.75	29.15	15	2,324	0.65%
2018/05/18	5	28.25	0	0.00	28.30	5	2,300	0.22%
2018/05/17	5	28.17	0	0.00	28.20	5	2,331	0.21%
2018/05/14	0	0.00	9	27.90	27.95	-9	2,503	-0.36%
2018/05/10	20	28.69	16	28.55	28.50	4	2,502	0.16%
2018/05/08	8	28.37	5	28.30	28.20	3	2,506	0.12%
2018/05/07	2	27.90	2	27.95	28.00	0	2,537	0.00%
2018/04/11	0	0.00	10	28.85	28.80	-10	3,421	-0.29%
2018/03/23	1	28.95	0	0.00	29.00	1	4,671	0.02%
2018/03/16	0	0.00	2	30.40	30.25	-2	5,265	-0.04%
2018/03/14	5	30.70	0	0.00	30.70	5	5,500	0.09%
2018/03/12	2	29.80	1	29.95	29.80	1	5,707	0.02%
2018/03/08	0	0.00	2	29.80	29.70	-2	6,287	-0.03%
2018/03/06	2	29.70	3	29.77	29.90	-1	7,139	-0.01%
2018/03/05	1	29.70	0	0.00	29.50	1	7,613	0.01%
2018/03/02	1	29.55	0	0.00	29.70	1	8,532	0.01%
2018/03/01	10	29.55	1	30.00	30.05	9	9,335	0.10%
2018/02/27	2	29.80	1	30.10	29.55	1	9,780	0.01%
2018/02/26	0	0.00	25	29.22	29.25	-25	10,582	-0.24%
2018/02/23	1	29.70	0	0.00	29.70	1	11,142	0.01%
2018/02/09	15	26.00	0	0.00	26.60	15	11,170	0.13%
2018/02/08	10	27.30	0	0.00	27.30	10	11,187	0.09%
2018/02/07	1	27.90	0	0.00	27.65	1	11,184	0.01%
2018/02/06	2	27.10	0	0.00	27.00	2	11,193	0.02%
2018/01/31	1	31.00	0	0.00	30.95	1	11,212	0.01%
2018/01/30	5	30.40	2	30.20	30.20	3	11,213	0.03%
2018/01/29	1	30.85	1	31.00	30.90	0	11,289	0.00%
2018/01/26	11	32.01	19	32.14	31.60	-8	11,299	-0.07%
2018/01/23	1	30.80	0	0.00	30.65	1	11,045	0.01%
2018/01/18	3	30.75	0	0.00	30.30	3	11,552	0.03%
2018/01/17	16	30.65	0	0.00	30.60	16	11,573	0.14%
2018/01/16	10	31.25	3	30.97	30.95	7	11,591	0.06%
2018/01/12	1	30.70	0	0.00	30.65	1	11,600	0.01%
2018/01/11	0	0.00	2	29.75	29.90	-2	11,760	-0.02%
2018/01/10	2	30.30	1	31.10	30.20	1	11,766	0.01%
2018/01/09	3	31.35	0	0.00	31.30	3	11,798	0.03%
2018/01/05	1	32.30	1	32.50	32.30	0	11,729	0.00%
2018/01/04	5	32.25	0	0.00	32.20	5	11,692	0.04%
2018/01/03	11	33.35	0	0.00	32.55	11	11,661	0.09%
2018/01/02	0	0.00	7	32.66	33.50	-7	11,490	-0.06%