奇鋐 (3017)-元大-萬華券商分點個股進出

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
656
漲跌
▲2
漲幅
+0.31%
成交量
15,178張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	647.33	5	649.80	656.00	-2	17,248	-0.01%
2024/04/30	14	652.57	18.1	652.61	654.00	-4.1	17,183	-0.02%
2024/04/29	9	633.56	7	632.57	626.00	2	17,187	0.01%
2024/04/26	18	650.17	18.3	654.19	642.00	-0.3	17,374	0.00%
2024/04/25	12.1	640.00	30	629.00	620.00	-17.9	17,079	-0.10%
2024/04/24	2	629.00	6	627.83	634.00	-4	16,953	-0.02%
2024/04/23	21.3	577.43	1	580.00	577.00	20.3	17,056	0.12%
2024/04/22	8.1	590.00	8.1	578.28	567.00	0	16,992	0.00%
2024/04/19	18.2	653.20	8	649.38	630.00	10.2	16,950	0.06%
2024/04/18	10.1	672.61	18.1	672.72	680.00	-8	16,936	-0.05%
2024/04/17	10.1	625.43	10.1	633.52	638.00	0.1	16,835	0.00%
2024/04/16	7	604.71	8.1	611.65	606.00	-1.1	16,828	-0.01%
2024/04/15	13	627.16	13	629.31	616.00	0	16,832	0.00%
2024/04/12	13	609.62	17.5	616.77	628.00	-4.5	16,897	-0.03%
2024/04/11	4.1	568.46	10.8	582.63	584.00	-6.8	16,653	-0.04%
2024/04/10	7	574.81	36.1	577.28	555.00	-29.1	16,608	-0.18%
2024/04/09	43.6	576.51	14	582.14	577.00	29.6	16,586	0.18%
2024/04/08	12.1	567.88	15.2	572.36	570.00	-3.1	16,528	-0.02%
2024/04/03	13	543.92	14	547.43	546.00	-1	16,589	-0.01%
2024/04/02	20.1	542.20	16	535.82	533.00	4	16,497	0.02%
2024/04/01	17	557.65	49	554.65	554.00	-32	16,476	-0.19%
2024/03/29	45	553.02	13	543.46	546.00	32	16,382	0.20%
2024/03/28	13	534.08	14	536.00	542.00	-1	16,272	-0.01%
2024/03/27	6	538.99	5	535.60	534.00	1	16,176	0.01%
2024/03/26	15.3	554.67	15	549.93	541.00	0.3	16,093	0.00%
2024/03/25	4	589.00	2.1	587.05	583.00	2	15,929	0.01%
2024/03/22	11	589.36	10	589.50	589.00	1	15,868	0.01%
2024/03/21	8	580.51	11.5	587.44	585.00	-3.4	15,767	-0.02%
2024/03/20	15.2	573.77	14	571.64	567.00	1.2	15,677	0.01%
2024/03/19	12.5	602.56	10	578.40	569.00	2.5	15,465	0.02%
2024/03/18	10	617.90	9.1	617.37	623.00	0.9	15,226	0.01%
2024/03/15	28.5	581.96	30.2	585.62	599.00	-1.7	15,013	-0.01%
2024/03/14	8.4	563.86	2.2	557.02	556.00	6.2	14,674	0.04%
2024/03/13	25.2	641.24	12.2	619.59	617.00	13.1	14,414	0.09%
2024/03/12	43.2	617.61	48.1	627.59	643.00	-4.9	13,964	-0.04%
2024/03/11	17.1	602.32	18.2	598.96	585.00	-1.1	13,651	-0.01%
2024/03/08	11.1	603.43	9.3	587.95	574.00	1.8	13,426	0.01%
2024/03/07	25.4	616.09	20.6	609.96	599.00	4.8	13,269	0.04%
2024/03/06	37.4	620.25	34.1	621.14	630.00	3.3	12,946	0.03%
2024/03/05	18.1	566.83	20.4	575.41	585.00	-2.3	12,713	-0.02%
2024/03/04	12.4	557.64	13.1	558.28	554.00	-0.7	12,560	-0.01%
2024/03/01	13.1	544.81	14	543.29	539.00	-1	12,472	-0.01%
2024/02/29	4.1	523.41	6.1	527.03	532.00	-2	12,399	-0.02%
2024/02/27	9	511.17	8	509.13	508.00	1	12,167	0.01%
2024/02/26	14	496.96	14	495.57	500.00	0	12,143	0.00%
2024/02/23	12	508.75	9	500.67	498.50	3	12,107	0.02%
2024/02/22	14.1	525.21	12.1	523.88	520.00	2	12,045	0.02%
2024/02/21	2.1	478.41	4	492.27	495.00	-2	12,019	-0.02%
2024/02/20	10	485.60	9.2	482.73	483.00	0.8	11,975	0.01%
2024/02/19	11	498.20	7	497.57	486.00	4	11,954	0.03%
2024/02/16	11.2	511.27	10	512.65	510.00	1.2	12,023	0.01%
2024/02/15	7	525.00	8	529.50	534.00	-1	12,017	-0.01%
2024/02/05	11	489.32	12	482.88	485.50	-1	11,947	-0.01%
2024/02/02	12.1	475.35	14	478.18	478.00	-1.9	11,799	-0.02%
2024/02/01	14	443.23	15.1	452.48	457.50	-1.1	11,601	-0.01%
2024/01/31	1.1	419.73	2	424.73	425.50	-0.9	11,272	-0.01%
2024/01/30	7	409.83	12.7	418.39	429.50	-5.7	11,110	-0.05%
2024/01/29	11.2	387.79	8.3	389.50	390.50	2.9	10,854	0.03%
2024/01/26	5.2	382.79	2.2	384.36	386.00	3	10,868	0.03%
2024/01/25	1.8	387.14	3.1	390.06	389.50	-1.3	10,898	-0.01%
2024/01/24	5.1	386.53	6.3	385.67	387.50	-1.2	10,774	-0.01%
2024/01/23	18.1	385.16	15.1	380.34	386.50	2.9	10,805	0.03%
2024/01/22	3.1	369.32	11.2	373.21	380.50	-8.1	10,603	-0.08%
2024/01/19	4.4	343.03	8	345.00	346.00	-3.6	10,366	-0.03%
2024/01/18	16	342.44	10.2	342.63	334.50	5.8	10,347	0.06%
2024/01/17	12.2	348.83	15.1	350.71	343.50	-2.8	10,285	-0.03%
2024/01/16	5	339.30	20	338.63	343.00	-15	10,244	-0.15%
2024/01/15	24	346.33	5	339.20	334.00	19	10,224	0.19%
2024/01/12	11	350.86	33	344.88	350.00	-22	10,164	-0.22%
2024/01/11	4	344.75	10	335.75	346.50	-6	9,909	-0.06%
2024/01/10	0	321.00	29.2	318.16	329.00	-29.2	9,844	-0.30%
2024/01/09	23.1	312.39	28	310.14	315.00	-4.9	9,708	-0.05%
2024/01/08	63	319.50	58	321.26	301.50	5	9,633	0.05%
2024/01/05	26	319.00	27	320.20	323.50	-1	9,475	-0.01%
2024/01/04	47	326.54	18	318.97	319.00	29	9,564	0.30%
2024/01/03	3	331.49	1.4	329.04	329.00	1.6	9,628	0.02%
2024/01/02	20	332.75	17	329.88	329.50	3	9,615	0.03%
2023/12/29	5	327.30	16.2	330.81	336.50	-11.2	9,631	-0.12%
2023/12/28	4.1	323.15	31	327.23	318.00	-26.9	9,477	-0.28%
2023/12/27	47	321.62	21.1	323.72	324.50	25.9	9,478	0.27%
2023/12/25	4	310.00	5	309.60	309.50	-1	9,822	-0.01%
2023/12/22	9	305.28	9	307.72	307.00	0	9,954	0.00%
2023/12/21	4	297.39	2.1	299.81	301.50	1.9	10,189	0.02%
2023/12/20	2.1	302.24	4	299.75	299.50	-1.9	10,278	-0.02%
2023/12/19	0	301.50	4	300.63	302.50	-4	10,483	-0.04%
2023/12/18	1	299.00	0	0.00	299.50	1	10,603	0.01%
2023/12/15	3	303.82	34	309.50	298.00	-31	10,803	-0.29%
2023/12/14	24	306.23	28	309.82	306.00	-4	10,986	-0.04%
2023/12/13	38	301.24	3	304.83	300.50	35	11,067	0.32%
2023/12/12	1	307.00	33.1	311.86	306.50	-32.1	11,063	-0.29%
2023/12/11	36.1	307.83	6	307.67	308.00	30.1	11,153	0.27%
2023/12/08	10.1	305.50	6.1	305.39	304.50	4	11,191	0.04%
2023/12/07	5.2	300.01	6	302.17	301.50	-0.8	11,204	-0.01%
2023/12/06	1	295.50	4	296.38	296.50	-3	11,269	-0.03%
2023/12/05	42	281.43	39.5	283.61	286.00	2.5	11,267	0.02%
2023/12/04	8.1	294.79	5	288.80	290.50	3.1	11,225	0.03%
2023/12/01	1	304.00	1	302.00	302.50	0	11,216	0.00%
2023/11/30	3	302.17	3	301.17	308.00	0	11,223	0.00%
2023/11/29	2.1	303.28	3	303.00	301.00	-0.9	11,179	-0.01%
2023/11/28	3	299.84	1	302.00	300.50	2	11,199	0.02%
2023/11/27	12	306.45	4	302.25	298.00	8	11,295	0.07%
2023/11/24	0	323.50	1	323.50	322.50	-1	11,225	-0.01%
2023/11/22	1	323.53	3	327.67	327.00	-2	11,240	-0.02%
2023/11/21	6	332.50	3.1	330.66	327.00	3	11,394	0.03%
2023/11/20	5.1	329.03	8	329.13	329.50	-2.9	11,601	-0.02%
2023/11/17	2	317.51	5	320.70	318.00	-3	11,533	-0.03%
2023/11/16	5	313.11	4	315.50	316.00	1	11,591	0.01%
2023/11/15	13	326.99	7.2	326.33	313.50	5.8	11,587	0.05%
2023/11/14	4.1	325.54	5.1	325.87	325.00	-1	11,556	-0.01%
2023/11/13	6	315.58	4	314.63	318.50	2	11,586	0.02%
2023/11/10	5.1	317.96	3.1	314.98	314.50	2	11,647	0.02%
2023/11/09	3	317.17	2	318.00	316.50	1	11,745	0.01%
2023/11/08	5.1	315.76	6	313.67	313.00	-0.9	11,836	-0.01%
2023/11/07	2	311.75	1.4	311.14	311.00	0.6	11,949	0.01%
2023/11/06	2.1	309.78	3.1	310.41	315.00	-1	12,182	-0.01%
2023/11/03	2	298.05	5.1	299.31	297.00	-3.1	12,505	-0.02%
2023/11/02	4	295.88	8	298.00	299.50	-4	12,747	-0.03%
2023/11/01	11	285.31	9	285.56	285.50	2	13,055	0.02%
2023/10/31	7	292.85	5	292.30	283.50	2	13,293	0.02%
2023/10/30	2	300.74	0	0.00	298.50	2	13,521	0.01%
2023/10/27	5	301.86	4.2	298.20	296.50	0.8	13,680	0.01%
2023/10/26	1.1	308.21	0.1	306.00	301.50	1	13,925	0.01%
2023/10/25	3	317.67	3	315.17	313.00	0	14,064	0.00%
2023/10/24	7.2	310.33	15	314.57	318.00	-7.8	14,224	-0.05%
2023/10/23	13.2	305.72	12.1	299.38	297.00	1.2	14,195	0.01%
2023/10/20	12.1	305.99	9	305.61	308.50	3.1	14,432	0.02%
2023/10/19	11.1	297.09	7	294.86	299.00	4.1	14,621	0.03%
2023/10/18	6	308.90	6	301.50	294.00	0	14,918	0.00%
2023/10/17	8	326.56	8	324.31	319.50	0	15,011	0.00%
2023/10/16	3	329.50	2	336.50	325.50	1	15,049	0.01%
2023/10/13	3	338.17	4.1	337.15	337.00	-1.1	15,194	-0.01%
2023/10/12	6.1	345.16	6	342.33	342.00	0.1	15,286	0.00%
2023/10/11	12	341.71	13.2	338.93	336.50	-1.2	15,413	-0.01%
2023/10/05	5	346.10	6	348.50	344.00	-1	15,923	-0.01%
2023/10/04	8	332.69	10	339.80	345.00	-2	15,976	-0.01%
2023/10/03	4	344.50	3.1	343.71	340.00	0.9	15,965	0.01%
2023/10/02	25	345.58	3.6	344.28	342.50	21.4	16,091	0.13%
2023/09/28	3.1	335.68	7.1	333.68	341.00	-4	16,017	-0.03%
2023/09/27	11	316.68	8	318.25	321.00	3	15,898	0.02%
2023/09/26	22.3	315.48	20	313.88	313.50	2.3	15,995	0.01%
2023/09/25	1	301.00	1	298.00	297.00	0	16,091	0.00%
2023/09/22	11	293.23	12.1	293.33	297.50	-1.1	16,369	-0.01%
2023/09/21	5	278.30	4	276.75	280.00	1	16,169	0.01%
2023/09/20	4.2	282.50	3	286.83	281.00	1.2	16,119	0.01%
2023/09/19	5	294.20	7	285.14	278.00	-2	16,033	-0.01%
2023/09/18	2	308.21	1	293.50	293.50	1	15,942	0.01%
2023/09/15	3	318.83	3.1	317.52	320.00	-0.1	15,953	0.00%
2023/09/14	0.1	319.50	0.1	319.00	318.00	0	16,122	0.00%
2023/09/13	2	302.51	3	300.67	304.00	-1	16,333	-0.01%
2023/09/12	0.3	308.83	0	0.00	306.00	0.3	16,622	0.00%
2023/09/11	1	309.00	5	310.10	311.50	-4	16,910	-0.02%
2023/09/08	6	338.33	4	339.50	337.00	2	16,934	0.01%
2023/09/06	1.2	343.60	1	343.33	343.50	0.2	17,207	0.00%
2023/09/05	4	329.00	0	0.00	330.50	4	17,309	0.02%
2023/09/04	0	326.50	0	0.00	328.50	0	17,401	0.00%
2023/09/01	1	327.00	1	335.00	329.00	0	17,523	0.00%
2023/08/31	4	334.63	4.1	331.90	334.50	-0.1	17,651	0.00%
2023/08/30	7.1	341.56	5	339.30	335.50	2.1	17,734	0.01%
2023/08/29	8	344.38	8.1	340.06	335.00	-0.1	17,933	0.00%
2023/08/28	5	348.60	7.1	342.85	338.50	-2.1	18,015	-0.01%
2023/08/25	6	360.75	2	365.50	354.00	4	18,063	0.02%
2023/08/24	5.1	379.42	4	377.13	387.00	1.1	17,950	0.01%
2023/08/23	4.4	364.84	4	359.25	356.00	0.4	17,909	0.00%
2023/08/22	12	359.61	12	355.54	350.50	0	18,218	0.00%
2023/08/21	6	355.41	8	353.69	353.50	-2	18,518	-0.01%
2023/08/18	9	352.94	9	355.88	352.00	0	18,472	0.00%
2023/08/17	10	355.55	8.1	355.84	363.00	2	18,342	0.01%
2023/08/16	7	345.07	10	343.95	350.00	-3	18,270	-0.02%
2023/08/15	10	339.70	10	338.40	343.50	0	18,323	0.00%
2023/08/14	5	322.80	7.2	320.29	319.00	-2.2	18,425	-0.01%
2023/08/11	6	316.42	6	317.33	321.00	0	18,409	0.00%
2023/08/10	7	316.14	2	315.00	314.50	5	18,368	0.03%
2023/08/09	27	363.05	22	363.84	349.00	5	18,241	0.03%
2023/08/08	16.1	355.14	18	357.72	358.00	-2	17,976	-0.01%
2023/08/07	17	347.88	17	351.62	349.50	0	17,883	0.00%
2023/08/04	4	337.75	5	329.40	338.00	-1	17,657	-0.01%
2023/08/02	5	322.80	5	329.90	315.50	0	17,537	0.00%
2023/08/01	6	325.42	9	320.22	328.00	-3	17,424	-0.02%
2023/07/31	23	346.74	23.1	339.09	322.00	-0.1	17,773	0.00%
2023/07/28	12	338.04	12	345.33	352.00	0	17,986	0.00%
2023/07/27	19	354.63	17	352.74	340.00	2	17,903	0.01%
2023/07/26	13	343.31	21	344.45	343.50	-8	17,910	-0.04%
2023/07/25	22	351.18	16	353.44	340.50	6	17,963	0.03%
2023/07/24	12	345.96	11	342.70	344.00	1	17,926	0.01%
2023/07/21	15	315.97	24.3	327.44	339.00	-9.3	17,679	-0.05%
2023/07/20	16	306.63	15	307.57	308.50	1	17,321	0.01%
2023/07/19	2	292.00	1	292.00	291.50	1	17,096	0.01%
2023/07/18	14.1	291.06	9.4	282.85	293.00	4.7	17,121	0.03%
2023/07/17	2	285.72	2	285.00	285.00	0	17,009	0.00%
2023/07/14	3	288.83	3	290.83	293.50	0	16,859	0.00%
2023/07/13	22	301.41	26.1	298.69	288.00	-4.1	16,774	-0.02%
2023/07/12	17	289.97	14	288.04	287.50	3	16,420	0.02%
2023/07/11	15.2	281.65	16	282.28	283.50	-0.8	16,252	0.00%
2023/07/10	10	275.05	11	276.05	273.00	-1	16,127	-0.01%
2023/07/07	12	275.04	11	276.14	270.00	1	16,187	0.01%
2023/07/06	3	274.67	3	272.50	273.50	0	16,032	0.00%
2023/07/05	4	282.38	4.1	281.62	280.50	-0.1	15,958	0.00%
2023/07/04	9.3	291.97	8.1	293.40	292.00	1.2	15,805	0.01%
2023/07/03	72.2	289.86	69	290.23	293.00	3.2	15,627	0.02%
2023/06/30	19.1	255.85	19.1	260.71	271.00	-0.1	15,257	0.00%
2023/06/29	1	246.50	1	248.00	246.50	0	14,969	0.00%
2023/06/28	4	244.24	7	242.43	241.50	-3	15,263	-0.02%
2023/06/27	0	0.00	8	235.75	235.00	-8	15,506	-0.05%
2023/06/21	2.1	251.98	3	251.83	249.50	-0.9	15,760	-0.01%
2023/06/20	5	254.20	15.2	252.57	252.00	-10.2	16,021	-0.06%
2023/06/19	7	253.29	7.3	255.89	254.50	-0.3	16,419	0.00%
2023/06/16	11	248.05	13.6	246.02	247.00	-2.6	16,302	-0.02%
2023/06/15	3	236.50	4.1	235.55	237.00	-1.1	16,089	-0.01%
2023/06/14	7.1	220.89	7	222.36	224.00	0.1	15,750	0.00%
2023/06/13	96.1	216.02	100.1	214.35	219.50	-4	15,654	-0.03%
2023/06/12	5.2	206.61	3.1	206.21	205.50	2.1	15,370	0.01%
2023/06/09	7.1	208.52	7.1	210.78	209.50	0.1	15,293	0.00%
2023/06/08	1.1	200.90	1	203.00	200.50	0.1	15,073	0.00%
2023/06/07	4.5	207.00	7	207.64	208.00	-2.5	14,973	-0.02%
2023/06/06	9	202.61	10.1	203.43	203.50	-1.1	14,812	-0.01%
2023/06/05	6	196.85	2	198.75	200.00	4	14,614	0.03%
2023/06/02	6	205.41	0	206.00	202.00	6	14,364	0.04%
2023/06/01	3.1	204.88	7	204.07	207.00	-3.9	14,049	-0.03%
2023/05/31	4.1	198.61	3	197.83	197.50	1.1	13,851	0.01%
2023/05/30	2	204.50	2	202.75	201.50	0	13,707	0.00%
2023/05/29	6.1	209.64	5	207.40	206.00	1.1	13,717	0.01%
2023/05/26	8	203.00	8	205.00	208.00	0	13,795	0.00%
2023/05/25	13	198.81	16	197.72	197.50	-3	13,401	-0.02%
2023/05/24	0	0.00	2	185.50	187.00	-2	12,993	-0.02%
2023/05/23	3	182.67	0	0.00	182.50	3	12,930	0.02%
2023/05/22	2	181.50	2	181.75	182.50	0	12,861	0.00%
2023/05/19	7	184.50	1	187.00	184.00	6	12,758	0.05%
2023/05/18	7	182.14	10	183.45	186.00	-3	12,576	-0.02%
2023/05/17	3	178.00	5	178.80	178.00	-2	12,319	-0.02%
2023/05/16	72	176.74	72	175.59	175.50	0	12,170	0.00%
2023/05/12	5	175.30	3	175.83	177.50	2	11,896	0.02%
2023/05/11	2	175.00	7	175.86	174.50	-5	11,760	-0.04%
2023/05/10	6	179.08	6	179.08	178.50	0	11,609	0.00%
2023/05/09	1	184.50	4	181.88	183.00	-3	11,432	-0.03%
2023/05/08	37	182.50	38	181.57	181.50	-1	11,312	-0.01%
2023/05/05	13	178.50	14	180.11	181.00	-1	11,073	-0.01%
2023/05/04	12	172.42	12	174.83	175.50	0	10,617	0.00%
2023/05/03	0	0.00	4	165.00	163.00	-4	10,134	-0.04%
2023/05/02	4	162.00	8	162.13	166.00	-4	10,026	-0.04%
2023/04/28	61	154.32	56.2	156.40	157.50	4.8	9,717	0.05%
2023/04/27	137.1	149.17	130	151.53	153.50	7	9,459	0.07%	大買/大賣/
2023/04/26	5	143.60	4	143.99	146.00	1	9,136	0.01%
2023/04/25	0	0.00	0	140.50	141.50	0	9,007	0.00%
2023/04/24	2.6	143.76	2	144.51	144.00	0.6	8,916	0.01%
2023/04/21	1	143.00	1	144.99	143.00	0	8,814	0.00%
2023/04/20	0	0.00	36.2	147.07	147.50	-36.2	8,651	-0.42%
2023/04/19	0	0.00	3	150.67	151.00	-3	8,530	-0.04%
2023/04/18	14	154.61	6	154.17	152.50	8	8,516	0.09%
2023/04/17	5	153.50	5	156.00	156.00	0	8,347	0.00%
2023/04/12	1	155.00	0	0.00	154.50	1	7,957	0.01%
2023/04/11	2	150.50	2	149.75	149.50	0	7,732	0.00%
2023/04/10	2	148.50	1	149.00	148.50	1	7,604	0.01%
2023/03/30	0	0.00	0.5	141.70	142.00	-0.5	7,269	-0.01%
2023/03/29	2	143.50	1	145.00	142.50	1	7,205	0.01%
2023/03/28	3	139.00	5	141.40	142.00	-2	6,912	-0.03%
2023/03/27	103	150.97	100	149.49	148.50	3	6,662	0.05%	大買/
2023/03/24	3	137.00	7	140.43	142.50	-4	6,298	-0.06%
2023/03/23	5	139.50	5	139.60	138.50	0	6,175	0.00%
2023/03/22	3	132.50	7	136.21	136.50	-4	5,757	-0.07%
2023/03/21	0	0.00	9.1	123.69	126.50	-9.1	5,149	-0.18%
2023/03/20	0	0.00	1	121.00	119.00	-1	4,971	-0.02%
2023/03/16	6	114.75	13	116.23	115.00	-7	4,838	-0.14%
2023/03/15	0	0.00	1	116.00	114.50	-1	5,047	-0.02%
2023/03/10	1	114.50	0	0.00	113.50	1	5,772	0.02%
2023/03/07	1	118.00	1	118.00	118.00	0	5,778	0.00%
2023/03/02	2	117.50	2	118.50	119.00	0	5,902	0.00%
2023/03/01	1	117.50	2	118.00	119.00	-1	6,022	-0.02%
2023/02/24	5	124.50	4	122.75	120.50	1	6,042	0.02%
2023/02/23	0	0.00	2	116.75	116.50	-2	5,673	-0.04%
2023/02/22	1	112.50	0	0.00	115.00	1	5,678	0.02%
2023/02/21	0	0.00	1	114.50	115.00	-1	5,652	-0.02%
2023/02/16	0	0.00	1	117.50	117.50	-1	5,924	-0.02%
2023/02/14	1	116.50	1	115.50	115.50	0	5,955	0.00%
2023/02/10	3.6	114.92	4	117.38	115.50	-0.4	5,934	-0.01%
2023/02/09	1.4	116.43	2	116.75	116.00	-0.6	5,894	-0.01%
2023/02/08	5	114.60	15.2	114.71	115.00	-10.2	5,839	-0.17%
2023/02/07	1.2	109.83	2	111.00	110.50	-0.8	5,763	-0.01%
2023/02/06	0	0.00	2	108.50	111.50	-2	5,778	-0.03%
2023/02/03	7	112.64	2	112.00	112.00	5	5,698	0.09%
2023/02/02	5	109.20	3	110.00	112.00	2	5,683	0.04%
2023/02/01	4	106.00	3	107.33	107.50	1	5,661	0.02%
2023/01/31	4	106.88	0	0.00	106.00	4	5,633	0.07%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/16	0	0.00	2	107.00	107.50	-2	5,740	-0.03%
2023/01/13	1	107.50	1	107.50	107.00	0	5,815	0.00%
2023/01/10	1	108.50	1.1	109.54	109.50	-0.1	6,087	0.00%
2023/01/09	1	109.00	2.1	109.50	110.50	-1.1	6,199	-0.02%
2023/01/06	3.1	107.00	4	107.00	107.50	-0.9	6,241	-0.01%
2023/01/05	1	109.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	1	112.50	0	0.00	112.50	1	6,547	0.02%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/29	1	109.50	0	0.00	110.00	1	6,950	0.01%
2022/12/28	0	109.00	1	108.51	108.50	-1	7,231	-0.01%
2022/12/21	0.1	111.00	0	0.00	109.00	0.1	7,492	0.00%
2022/12/19	0	111.50	0	0.00	112.00	0	7,423	0.00%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/14	0	0.00	1	116.00	116.00	-1	7,307	-0.01%
2022/12/13	7	114.86	7	114.36	114.00	0	7,378	0.00%
2022/12/12	8	115.31	8	114.13	114.50	0	7,364	0.00%
2022/12/09	3	114.33	3	114.01	115.50	0	7,331	0.00%
2022/12/08	2	112.25	0	0.00	113.50	2	7,301	0.03%
2022/12/07	10	115.75	0	0.00	112.50	10	7,291	0.14%
2022/12/06	7	125.86	4	126.00	124.00	3	7,067	0.04%
2022/12/05	5	121.40	15	123.44	127.00	-10	6,830	-0.15%
2022/12/02	1	115.50	2	116.50	115.50	-1	6,412	-0.02%
2022/12/01	0	0.00	3	113.85	114.50	-3	6,418	-0.05%
2022/11/28	1	110.50	2	112.00	111.50	-1	6,341	-0.02%
2022/11/25	3	110.50	1	110.00	109.00	2	6,329	0.03%
2022/11/24	2	109.50	1	111.00	111.00	1	6,331	0.02%
2022/11/23	0	0.00	2	109.50	110.00	-2	6,288	-0.03%
2022/11/22	87	108.96	93	106.55	106.00	-6	6,203	-0.10%
2022/11/21	0	102.50	0	0.00	104.00	0	6,102	0.00%
2022/11/17	1	102.50	3	101.50	103.00	-2	6,154	-0.03%
2022/11/16	1	103.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	5.1	100.91	4	102.50	102.00	1.1	6,109	0.02%
2022/11/14	8	107.74	3	104.00	104.50	5	6,180	0.08%
2022/11/11	4	107.50	7	110.29	110.00	-3	6,032	-0.05%
2022/11/09	5	108.00	0	0.00	108.00	5	6,009	0.08%
2022/11/08	2	108.50	2	107.50	106.00	0	6,054	0.00%
2022/11/07	1	105.50	0	0.00	107.50	1	6,090	0.02%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	1	104.50	0	0.00	104.00	1	6,677	0.01%
2022/11/01	1	101.50	1	102.00	102.50	0	6,835	0.00%
2022/10/28	0	0.00	22	102.00	101.00	-22	7,098	-0.31%
2022/10/27	3	99.37	3	98.67	99.90	0	7,025	0.00%
2022/10/26	22	93.87	1	93.00	93.60	21	6,961	0.30%
2022/10/25	2	94.25	0	0.00	94.50	2	7,021	0.03%
2022/10/24	1	96.60	2	98.30	96.30	-1	7,034	-0.01%
2022/10/21	1	95.80	2	95.50	95.40	-1	7,232	-0.01%
2022/10/20	2	97.70	1	98.80	98.80	1	7,298	0.01%
2022/10/19	1	100.00	1	101.00	100.50	0	7,443	0.00%
2022/10/13	3	108.00	3	103.50	103.50	0	7,679	0.00%
2022/10/07	1	112.50	0	0.00	110.50	1	7,651	0.01%
2022/10/06	7	116.86	1	115.00	116.00	6	7,630	0.08%
2022/10/05	0	0.00	2	120.75	119.50	-2	7,570	-0.03%
2022/10/04	0	0.00	1	111.00	114.00	-1	7,428	-0.01%
2022/10/03	3	108.33	0	0.00	108.00	3	7,618	0.04%
2022/09/30	19	109.29	21	106.38	111.50	-2	7,715	-0.03%
2022/09/29	0	0.00	2	111.75	108.00	-2	7,874	-0.03%
2022/09/28	6	112.42	3	110.50	109.00	3	7,978	0.04%
2022/09/23	0	0.00	3	117.00	115.50	-3	8,156	-0.04%
2022/09/22	0	0.00	1	114.50	115.00	-1	8,172	-0.01%
2022/09/21	2	117.50	2	116.50	116.00	0	8,174	0.00%
2022/09/20	3	116.00	6	116.50	117.00	-3	8,159	-0.04%
2022/09/14	2	112.00	2	113.50	113.50	0	8,289	0.00%
2022/09/13	2	113.00	2	113.50	113.00	0	8,435	0.00%
2022/09/12	80	112.84	83.1	112.48	112.00	-3.1	8,485	-0.04%
2022/09/08	3.1	106.63	3.6	107.56	107.50	-0.5	8,486	-0.01%
2022/09/07	87	104.28	86	105.44	105.50	1	8,494	0.01%
2022/09/06	0.3	103.50	0	0.00	102.00	0.3	8,492	0.00%
2022/09/05	1	107.00	0	0.00	103.50	1	8,586	0.01%
2022/09/01	1	106.50	0	0.00	105.50	1	8,692	0.01%
2022/08/30	1.3	107.62	5	108.00	107.50	-3.7	8,780	-0.04%
2022/08/29	0	0.00	1	107.50	108.00	-1	8,954	-0.01%
2022/08/26	0	0.00	7	112.50	113.00	-7	8,986	-0.08%
2022/08/25	8	113.75	1	116.50	112.00	7	8,989	0.08%
2022/08/24	0	0.00	1	117.00	117.00	-1	8,989	-0.01%
2022/08/23	1	117.50	2	117.00	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	2	117.50	117.00	-2	9,174	-0.02%
2022/08/19	21	117.69	22	116.86	117.00	-1	9,415	-0.01%
2022/08/18	4	119.00	1	119.00	119.50	3	9,735	0.03%
2022/08/16	2	119.25	6	120.17	119.00	-4	10,639	-0.04%
2022/08/15	7	119.14	3	119.17	119.50	4	10,651	0.04%
2022/08/12	1	116.50	1	117.50	117.50	0	10,695	0.00%
2022/08/11	5	114.40	3	114.17	114.50	2	10,707	0.02%
2022/08/10	15	113.77	16	112.38	112.50	-1	10,693	-0.01%
2022/08/09	4	118.88	6	119.75	119.00	-2	10,339	-0.02%
2022/08/08	3	115.50	3	117.50	118.00	0	10,169	0.00%
2022/08/05	2	111.00	2	112.00	112.50	0	10,008	0.00%
2022/08/04	5	111.10	4	112.50	113.00	1	9,857	0.01%
2022/08/03	4	114.63	5	114.30	115.00	-1	9,804	-0.01%
2022/08/02	1	115.00	0	0.00	115.00	1	9,884	0.01%
2022/08/01	3	116.50	4	115.88	115.50	-1	9,904	-0.01%
2022/07/29	1	118.00	0	0.00	118.00	1	9,828	0.01%
2022/07/28	0	0.00	2	117.50	117.00	-2	9,825	-0.02%
2022/07/27	2	115.00	2	114.25	116.00	0	9,627	0.00%
2022/07/26	1	113.50	1	114.00	114.00	0	9,545	0.00%
2022/07/25	4	107.13	11	108.95	112.50	-7	9,366	-0.07%
2022/07/22	1	105.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	2	104.25	0	0.00	105.50	2	9,142	0.02%
2022/07/20	0	0.00	2.4	104.68	105.00	-2.4	9,118	-0.03%
2022/07/19	0	0.00	6	103.92	105.00	-6	9,191	-0.07%
2022/07/18	5	104.50	0	0.00	104.00	5	9,222	0.05%
2022/07/15	2	100.80	1	101.00	101.00	1	9,329	0.01%
2022/07/14	3	99.40	2	100.50	101.00	1	9,371	0.01%
2022/07/13	2	99.00	4	98.10	96.80	-2	9,530	-0.02%
2022/07/12	3	95.60	1	96.50	96.00	2	9,385	0.02%
2022/07/11	4	97.58	3	98.70	98.40	1	9,361	0.01%
2022/07/08	0	0.00	4	94.80	96.10	-4	9,174	-0.04%
2022/07/07	2	82.60	3	85.53	87.40	-1	9,072	-0.01%
2022/07/06	3	82.73	1	83.30	82.60	2	8,964	0.02%
2022/07/05	1	84.00	2	86.00	87.20	-1	9,052	-0.01%
2022/07/01	2	88.80	2	89.70	86.90	0	9,169	0.00%
2022/06/30	0	0.00	1	93.80	93.10	-1	9,079	-0.01%
2022/06/29	0	0.00	1	97.00	97.10	-1	9,182	-0.01%
2022/06/27	1	100.47	1	99.90	99.90	0	10,427	0.00%
2022/06/24	1	94.50	1	95.40	95.40	0	10,640	0.00%
2022/06/23	3	93.67	2	94.70	93.90	1	10,989	0.01%
2022/06/22	1	93.00	0	0.00	92.60	1	11,371	0.01%
2022/06/21	0	0.00	11	97.35	98.10	-11	11,436	-0.10%
2022/06/20	3	100.13	3	98.90	98.00	0	11,817	0.00%
2022/06/17	1	103.01	0	0.00	103.00	1	12,397	0.01%
2022/06/16	12	106.17	3	109.00	103.50	9	12,956	0.07%
2022/06/15	3	107.83	1.2	106.57	106.00	1.8	13,337	0.01%
2022/06/14	1.2	106.92	0	0.00	108.00	1.2	13,563	0.01%
2022/06/13	1	102.50	4	104.13	106.00	-3	13,810	-0.02%
2022/06/10	1	104.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	2	105.75	1	106.00	105.00	1	14,408	0.01%
2022/06/08	4	107.00	7	107.57	107.50	-3	14,810	-0.02%
2022/06/07	38	106.93	26	107.21	108.00	12	15,523	0.08%
2022/06/06	7	111.00	3	110.50	111.00	4	15,767	0.03%
2022/06/02	1	112.50	2	114.00	112.00	-1	16,055	-0.01%
2022/06/01	1	112.50	4	113.38	112.50	-3	16,225	-0.02%
2022/05/31	9	113.17	12	112.08	113.00	-3	16,439	-0.02%
2022/05/30	13	113.92	4	114.00	114.50	9	16,554	0.05%
2022/05/27	6	114.83	3	115.50	113.50	3	16,680	0.02%
2022/05/26	9	116.89	2	118.50	117.00	7	16,551	0.04%
2022/05/25	73	115.12	88	117.97	118.00	-15	16,330	-0.09%
2022/05/24	40	113.34	45	111.86	109.00	-5	16,110	-0.03%
2022/05/23	3	111.17	6	112.00	112.00	-3	16,307	-0.02%
2022/05/20	5	111.60	1	111.50	109.50	4	16,605	0.02%
2022/05/19	4	110.00	3	109.17	111.00	1	16,725	0.01%
2022/05/18	2	108.50	8	108.63	109.00	-6	17,036	-0.04%
2022/05/17	3	105.00	2	105.50	105.00	1	17,376	0.01%
2022/05/16	2	105.50	1	107.00	104.50	1	17,465	0.01%
2022/05/12	7	102.50	7	103.36	102.00	0	17,747	0.00%
2022/05/11	2	105.00	0	0.00	103.50	2	18,072	0.01%
2022/05/10	2	103.00	11	104.14	105.50	-9	18,149	-0.05%
2022/05/09	6	101.08	3	101.50	101.00	3	18,376	0.02%
2022/05/06	4	105.50	1	105.00	105.50	3	18,654	0.02%
2022/05/05	2	108.25	15	107.73	108.00	-13	18,938	-0.07%
2022/05/04	8	105.06	8	104.88	105.00	0	19,012	0.00%
2022/05/03	9	105.83	3	106.33	106.00	6	19,277	0.03%
2022/04/29	1	107.00	2	106.00	104.50	-1	19,729	-0.01%
2022/04/28	12	103.92	0	0.00	103.50	12	20,507	0.06%
2022/04/27	3	101.83	4	104.00	104.00	-1	21,072	0.00%
2022/04/26	4	105.25	0	0.00	103.00	4	21,428	0.02%
2022/04/25	2	105.00	2	104.00	105.00	0	21,669	0.00%
2022/04/22	6	109.58	1	111.00	107.00	5	21,647	0.02%
2022/04/21	8	111.63	12	111.71	113.50	-4	21,616	-0.02%
2022/04/20	1	107.50	1	108.00	107.50	0	21,379	0.00%
2022/04/19	3	108.00	8	107.56	106.00	-5	21,257	-0.02%
2022/04/18	1	105.00	6	105.58	103.50	-5	20,999	-0.02%
2022/04/15	4	105.00	0	0.00	104.50	4	20,972	0.02%
2022/04/14	1	108.50	5	107.90	108.00	-4	20,931	-0.02%
2022/04/13	7	105.43	0	0.00	105.50	7	20,946	0.03%
2022/04/12	10	107.00	11	105.95	105.50	-1	20,977	0.00%
2022/04/08	2	110.00	0	0.00	112.00	2	20,789	0.01%
2022/04/07	10	113.00	10	114.50	111.00	0	20,651	0.00%
2022/04/06	10	114.00	18	113.28	113.00	-8	20,526	-0.04%
2022/04/01	11	114.45	0	0.00	114.50	11	20,440	0.05%
2022/03/31	11	118.23	7	119.50	116.50	4	20,269	0.02%
2022/03/30	13	120.54	18	122.75	117.00	-5	19,995	-0.03%
2022/03/29	15	117.70	11	118.32	116.50	4	19,004	0.02%
2022/03/28	6	117.08	10	117.70	119.00	-4	18,706	-0.02%
2022/03/25	8	112.88	11	115.45	117.00	-3	18,350	-0.02%
2022/03/24	6	112.17	2	112.50	111.50	4	17,934	0.02%
2022/03/23	26	116.73	11.3	115.47	115.00	14.7	17,788	0.08%
2022/03/22	9.3	116.15	9	116.78	118.00	0.3	17,269	0.00%
2022/03/21	9	110.39	20	110.43	112.50	-11	16,587	-0.07%
2022/03/18	6	109.83	8	108.63	110.00	-2	15,987	-0.01%
2022/03/17	8	106.13	1	106.50	106.50	7	15,551	0.05%
2022/03/16	23	105.87	23	105.30	106.00	0	15,400	0.00%
2022/03/15	15	112.67	12	109.71	106.00	3	15,788	0.02%
2022/03/14	17	120.74	1	117.50	117.00	16	15,461	0.10%
2022/03/11	11	121.27	15	122.00	122.50	-4	15,218	-0.03%
2022/03/10	14	119.54	5	121.20	119.50	9	14,819	0.06%
2022/03/09	0	0.00	25	113.78	116.00	-25	14,134	-0.18%
2022/03/08	14	109.89	11	108.50	105.50	3	13,742	0.02%
2022/03/07	2	106.25	0	0.00	105.50	2	13,508	0.01%
2022/03/04	6	113.75	9	113.39	113.00	-3	13,440	-0.02%
2022/03/03	16	110.88	10	111.70	112.00	6	13,288	0.05%
2022/03/02	8	109.63	2	110.00	108.50	6	13,178	0.05%
2022/03/01	1	113.50	0	0.00	111.00	1	13,077	0.01%
2022/02/25	2	111.75	1	111.50	110.00	1	13,177	0.01%
2022/02/24	5	111.70	5.2	112.58	113.00	-0.2	13,279	0.00%
2022/02/23	9.2	114.76	8	115.81	114.50	1.2	13,465	0.01%
2022/02/22	3	110.33	4	111.75	110.00	-1	13,330	-0.01%
2022/02/21	2	111.25	0.1	109.50	110.00	1.9	13,121	0.01%
2022/02/18	5	110.10	4	112.00	114.00	1	12,934	0.01%
2022/02/17	5	106.70	10	112.65	112.50	-5	12,625	-0.04%
2022/02/16	0	0.00	4	104.00	103.00	-4	12,365	-0.03%
2022/02/15	2	105.50	2	105.75	103.00	0	12,811	0.00%
2022/02/14	8	105.94	6	106.50	105.50	2	13,044	0.02%
2022/02/11	5	106.50	4	108.00	106.00	1	13,289	0.01%
2022/02/10	0	0.00	2	104.25	104.00	-2	13,683	-0.01%
2022/02/09	6.1	103.32	5	104.69	106.00	1.1	13,551	0.01%
2022/02/08	3	99.83	3	99.83	101.50	0	13,291	0.00%
2022/02/07	4	92.10	4	93.38	95.40	0	12,990	0.00%
2022/01/26	1	92.40	0	0.00	92.80	1	12,748	0.01%
2022/01/25	11	93.65	11	93.70	92.30	0	12,853	0.00%
2022/01/24	15	96.17	17	95.73	95.00	-2	12,721	-0.02%
2022/01/21	5	99.64	6	98.90	99.20	-1	12,384	-0.01%
2022/01/20	10	95.98	15	96.76	98.00	-5	11,863	-0.04%
2022/01/19	6	94.25	12.1	93.51	95.70	-6.1	11,540	-0.05%
2022/01/18	15	90.92	9.1	91.11	91.20	6	11,474	0.05%
2022/01/17	0	0.00	1.1	89.14	89.20	-1.1	11,991	-0.01%
2022/01/14	0.1	82.55	0	0.00	83.90	0.1	13,041	0.00%
2022/01/11	0	0.00	1	88.40	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	4	87.00	87.40	-4	13,273	-0.03%
2022/01/07	1.1	88.49	4	86.50	86.30	-3	13,285	-0.02%
2022/01/06	1	89.20	2	88.70	89.50	-1	13,263	-0.01%
2022/01/05	3	89.97	4	89.98	90.20	-1	13,306	-0.01%
2022/01/04	3	89.43	1	88.80	88.80	2	13,290	0.02%
2022/01/03	2	89.40	12.1	89.78	89.00	-10.1	13,260	-0.08%
2021/12/29	0	0.00	2	88.35	88.70	-2	13,371	-0.01%
2021/12/28	10	88.40	2	88.30	87.70	8	13,504	0.06%
2021/12/27	1	87.70	1	87.40	87.50	0	13,660	0.00%
2021/12/24	2	87.70	0	0.00	87.70	2	13,957	0.01%
2021/12/23	1	87.10	2	87.10	87.00	-1	14,098	-0.01%
2021/12/21	4	85.65	2	86.45	86.00	2	14,801	0.01%
2021/12/20	1	85.30	0	0.00	85.10	1	15,089	0.01%
2021/12/17	4.1	87.62	1	87.80	86.90	3.1	15,701	0.02%
2021/12/16	0	0.00	2.1	88.05	89.20	-2.1	16,278	-0.01%
2021/12/15	2	86.70	0	0.00	86.70	2	16,645	0.01%
2021/12/14	1	86.70	1	88.00	87.00	0	16,959	0.00%
2021/12/13	1	88.00	1	89.10	89.10	0	17,018	0.00%
2021/12/10	2.1	88.57	7.1	88.40	87.80	-5	16,987	-0.03%
2021/12/09	23.1	93.10	35	92.97	88.70	-12	16,870	-0.07%
2021/12/08	0.1	88.70	0.1	89.00	89.30	0.1	16,151	0.00%
2021/12/07	1.1	88.84	3	88.13	87.60	-2	16,191	-0.01%
2021/12/06	3	88.37	6.1	88.53	89.20	-3.1	16,177	-0.02%
2021/12/03	3	88.20	2	88.35	87.70	1	16,217	0.01%
2021/12/02	9.1	86.67	0	0.00	86.00	9.1	16,447	0.06%
2021/12/01	1	89.40	4	88.35	88.50	-3	16,551	-0.02%
2021/11/30	1	88.80	0	0.00	88.40	1	16,673	0.01%
2021/11/29	2	84.65	2	85.60	86.50	0	16,724	0.00%
2021/11/25	0.1	85.80	0	0.00	85.80	0.1	16,717	0.00%
2021/11/24	6	88.45	6	88.20	87.30	0	16,584	0.00%
2021/11/23	16	89.46	21.2	89.92	89.50	-5.2	16,358	-0.03%
2021/11/22	27.2	88.63	27	89.02	88.40	0.2	15,994	0.00%
2021/11/19	9	87.52	8	87.50	87.60	1	15,509	0.01%
2021/11/18	6	84.77	6	84.28	83.50	0	15,085	0.00%
2021/11/17	0	0.00	22	81.80	82.50	-22	14,939	-0.15%
2021/11/16	11	81.51	6	81.42	82.00	5	14,907	0.03%
2021/11/15	1	80.80	16	81.83	81.20	-15	14,880	-0.10%
2021/11/12	41	82.31	3.1	83.91	81.50	37.9	14,743	0.26%
2021/11/11	3	89.10	4	90.93	89.40	-1	14,245	-0.01%
2021/11/10	9	88.01	8	88.09	88.40	1	14,017	0.01%
2021/11/09	8.1	84.19	34	85.59	87.50	-25.9	13,647	-0.19%
2021/11/08	2	80.35	17	79.75	80.40	-15	12,955	-0.12%
2021/11/05	4	79.65	0	0.00	80.90	4	13,030	0.03%
2021/11/04	5	80.30	0	0.00	80.10	5	13,254	0.04%
2021/11/03	0	0.00	22	81.00	81.30	-22	13,560	-0.16%
2021/11/02	41	81.49	10	80.60	80.20	31	13,624	0.23%
2021/11/01	7	82.63	6	82.88	82.20	1	13,410	0.01%
2021/10/29	3	81.73	10	82.05	82.90	-7	13,341	-0.05%
2021/10/28	16	82.13	12	82.67	81.00	4	13,297	0.03%
2021/10/27	1	80.00	0	0.00	82.10	1	13,022	0.01%
2021/10/26	4	81.10	11	81.30	82.10	-7	12,753	-0.05%
2021/10/25	17	84.36	8	84.63	84.30	9	12,388	0.07%
2021/10/22	12	81.61	34	83.26	85.00	-22	11,636	-0.19%
2021/10/21	15	77.31	35	76.72	77.30	-20	10,514	-0.19%
2021/10/20	21	75.10	0	0.00	75.50	21	10,320	0.20%
2021/10/19	0	0.00	1	75.40	75.60	-1	10,344	-0.01%
2021/10/13	2	72.50	1	74.00	71.80	1	10,700	0.01%
2021/10/05	0	0.00	2	74.70	75.60	-2	11,232	-0.02%
2021/10/04	6	74.92	36	74.72	73.60	-30	11,267	-0.27%
2021/10/01	38	74.41	10	74.20	73.60	28	11,609	0.24%
2021/09/30	11	78.74	11	79.12	79.20	0	11,868	0.00%
2021/09/29	2	78.80	3	79.60	79.00	-1	11,895	-0.01%
2021/09/28	14	80.66	35	79.90	79.80	-21	11,976	-0.18%
2021/09/27	2	83.70	2	84.20	84.30	0	11,730	0.00%
2021/09/24	15	83.73	56	84.21	83.70	-41	11,591	-0.35%
2021/09/23	5	80.06	14	82.41	83.30	-9	11,156	-0.08%
2021/09/22	25	79.31	11	79.55	79.80	14	10,860	0.13%
2021/09/17	16	78.69	21	77.67	78.80	-5	10,794	-0.05%
2021/09/16	0	0.00	1	75.80	76.30	-1	10,785	-0.01%
2021/09/15	0	0.00	1	74.80	73.90	-1	11,133	-0.01%
2021/09/14	5	74.90	1	75.00	74.70	4	11,581	0.03%
2021/09/13	15	74.30	1	74.30	74.30	14	12,616	0.11%
2021/09/10	1	74.90	2	75.70	75.30	-1	13,771	-0.01%
2021/09/09	3	74.97	2	74.25	75.10	1	14,436	0.01%
2021/09/08	5	73.78	6	74.07	73.50	-1	14,454	-0.01%
2021/09/07	3	76.93	9	76.52	76.60	-6	14,388	-0.04%
2021/09/06	4	76.60	21	76.90	76.40	-17	14,153	-0.12%
2021/09/03	19	76.26	19	76.17	75.30	0	14,045	0.00%
2021/09/02	2	74.20	30	74.88	74.90	-28	14,085	-0.20%
2021/09/01	10	73.24	33	71.45	73.10	-23	14,587	-0.16%
2021/08/31	15	69.10	10	69.45	69.50	5	15,460	0.03%
2021/08/30	4	68.80	4	69.70	69.70	0	15,755	0.00%
2021/08/27	9	69.18	1	69.00	69.00	8	15,842	0.05%
2021/08/26	20	69.73	17	70.29	69.80	3	15,894	0.02%
2021/08/25	13	69.92	4	70.60	70.50	9	16,004	0.06%
2021/08/24	4	69.10	38	70.59	69.80	-34	16,100	-0.21%
2021/08/23	8	72.10	0	0.00	72.40	8	16,291	0.05%
2021/08/20	12	69.80	41	71.05	70.90	-29	16,409	-0.18%
2021/08/19	70	70.10	62	70.43	69.80	8	16,604	0.05%
2021/08/18	0	0.00	17	67.78	70.70	-17	16,603	-0.10%
2021/08/17	32	68.77	17	68.77	67.80	15	16,693	0.09%
2021/08/16	23	67.98	52	68.07	69.50	-29	16,721	-0.17%
2021/08/13	10	71.07	0	0.00	71.00	10	16,674	0.06%
2021/08/12	2	72.90	16	72.88	72.50	-14	16,647	-0.08%
2021/08/11	86	73.00	20	72.92	72.30	66	16,658	0.40%
2021/08/10	42	73.66	21	76.58	73.00	21	16,637	0.13%
2021/08/09	36	77.71	17	79.88	76.80	19	16,444	0.12%
2021/08/06	0	0.00	39	77.81	79.40	-39	16,208	-0.24%
2021/08/05	20	77.04	10	76.80	76.80	10	16,215	0.06%
2021/08/04	21	78.22	41	78.17	77.80	-20	16,376	-0.12%
2021/08/03	2	77.15	34	76.76	77.70	-32	16,493	-0.19%
2021/08/02	19	74.08	16	75.23	75.00	3	16,477	0.02%
2021/07/30	46	74.00	1	74.20	75.20	45	16,684	0.27%
2021/07/29	8	74.05	18	74.96	74.90	-10	16,839	-0.06%
2021/07/28	0	0.00	31	74.82	74.80	-31	17,040	-0.18%
2021/07/27	35	74.88	18	75.54	75.10	17	17,077	0.10%
2021/07/26	0	0.00	6	75.83	75.60	-6	17,193	-0.03%
2021/07/23	26	75.00	13	76.40	74.80	13	17,292	0.08%
2021/07/22	2	75.95	41	75.51	75.00	-39	17,352	-0.22%
2021/07/21	59	75.49	47	75.88	74.60	12	17,580	0.07%
2021/07/20	15	75.41	21	74.75	75.30	-6	17,663	-0.03%
2021/07/19	55	78.56	16	77.83	77.70	39	17,492	0.22%
2021/07/16	17	79.70	44	79.58	79.30	-27	17,445	-0.15%
2021/07/15	53	79.29	2	79.25	79.10	51	17,289	0.29%
2021/07/14	30	79.94	28	80.47	80.50	2	17,237	0.01%
2021/07/13	43	80.41	29.5	81.28	79.80	13.5	17,153	0.08%
2021/07/12	26	78.82	32	79.71	79.00	-6	16,887	-0.04%
2021/07/09	23	80.86	5	80.80	80.40	18	16,634	0.11%
2021/07/08	22	82.35	81	83.22	82.70	-59	16,545	-0.36%
2021/07/07	3	81.40	48	81.30	82.10	-45	16,131	-0.28%
2021/07/06	24	78.00	3	77.87	77.60	21	15,659	0.13%
2021/07/05	58	80.11	11	80.22	79.00	47	15,786	0.30%
2021/07/02	17	77.89	15	78.41	78.70	2	15,915	0.01%
2021/07/01	4	80.43	8	80.23	79.50	-4	15,787	-0.03%
2021/06/30	19	80.73	1	80.70	80.70	18	15,668	0.11%
2021/06/29	10	80.25	8	81.33	81.00	2	15,594	0.01%
2021/06/28	16	81.68	11	82.03	81.10	5	15,419	0.03%
2021/06/25	28	80.15	4.3	82.35	80.70	23.8	15,092	0.16%
2021/06/24	27.3	83.16	23	83.04	82.30	4.2	14,843	0.03%
2021/06/23	47	82.44	5.2	82.04	82.00	41.8	14,480	0.29%
2021/06/22	47	83.70	42.3	84.68	82.00	4.7	14,077	0.03%
2021/06/21	40.3	78.38	59.1	79.22	82.00	-18.9	13,136	-0.14%
2021/06/18	15.1	74.95	56.3	75.41	77.20	-41.2	12,122	-0.34%
2021/06/17	11	69.56	11	70.83	70.70	0	11,358	0.00%
2021/06/16	3	70.33	2	70.30	69.90	1	11,289	0.01%
2021/06/15	10.1	70.12	14	70.47	70.90	-3.9	11,253	-0.03%
2021/06/11	6	70.48	13	71.70	70.30	-7	11,191	-0.06%
2021/06/10	25	70.97	9	71.58	71.60	16	11,122	0.14%
2021/06/09	99	72.42	18	72.81	71.10	81	10,849	0.75%
2021/06/08	2	75.77	54	74.57	75.20	-52	10,195	-0.51%
2021/06/07	29	72.28	25	73.26	72.00	4	9,144	0.04%
2021/06/04	23	71.31	7	71.71	70.30	16	8,890	0.18%
2021/06/03	13	71.96	17	72.50	72.70	-4	8,864	-0.05%
2021/06/02	20	71.55	4	72.18	71.60	16	8,812	0.18%
2021/06/01	3	72.43	1	73.00	72.40	2	8,693	0.02%
2021/05/31	3	72.70	2	72.95	73.40	1	8,592	0.01%
2021/05/28	1	72.20	5	71.66	71.60	-4	8,360	-0.05%
2021/05/27	2	69.60	3	71.00	70.30	-1	8,232	-0.01%
2021/05/26	1	68.60	2	68.55	68.60	-1	8,139	-0.01%
2021/05/25	3	67.83	2	68.20	68.00	1	8,104	0.01%
2021/05/24	4	65.88	1	66.00	66.70	3	7,970	0.04%
2021/05/21	3	62.67	27	62.51	64.90	-24	7,908	-0.30%
2021/05/20	42	61.65	21	61.57	60.90	21	7,816	0.27%
2021/05/19	2	62.10	6	61.23	62.20	-4	7,825	-0.05%
2021/05/18	7	60.67	10	61.47	61.70	-3	7,774	-0.04%
2021/05/17	3	58.00	0	0.00	57.00	3	7,724	0.04%
2021/05/14	2	59.70	3	60.07	60.30	-1	7,623	-0.01%
2021/05/13	5	55.92	3	58.27	58.30	2	7,523	0.03%
2021/05/12	4	58.65	1	57.50	57.60	3	7,390	0.04%
2021/05/11	13.1	64.56	5	63.20	63.80	8.1	7,200	0.11%
2021/05/10	5	68.14	0	0.00	69.20	5	7,016	0.07%
2021/05/07	1	69.90	9	70.50	69.90	-8	6,945	-0.12%
2021/05/06	1.3	70.08	3	71.03	69.30	-1.7	6,817	-0.02%
2021/05/05	7	70.30	57	68.76	69.20	-50	6,649	-0.75%
2021/05/04	30	66.86	3	66.73	67.60	27	6,458	0.42%
2021/05/03	15	69.10	2.2	69.72	68.10	12.8	6,366	0.20%
2021/04/29	15	70.87	0	0.00	71.20	15	6,258	0.24%
2021/04/28	0.1	69.90	5	71.18	71.70	-4.9	6,246	-0.08%
2021/04/27	4.1	71.82	9	71.31	70.50	-4.9	6,318	-0.08%
2021/04/26	0	0.00	3	69.53	69.60	-3	6,166	-0.05%
2021/04/23	0	0.00	8.1	66.40	66.60	-8.1	6,249	-0.13%
2021/04/22	2	67.55	1	67.50	66.60	1	6,534	0.02%
2021/04/21	0	0.00	1	69.10	69.10	-1	7,234	-0.01%
2021/04/19	5	68.64	2	68.40	69.20	3	7,852	0.04%
2021/04/16	2	68.00	0	0.00	68.40	2	7,881	0.03%
2021/04/14	3	67.47	37	67.03	67.80	-34	8,175	-0.42%
2021/04/13	3	69.63	1	70.20	69.10	2	8,190	0.02%
2021/04/12	22	70.16	20	68.58	68.70	2	8,233	0.02%
2021/04/09	12	69.95	14	69.91	69.50	-2	8,411	-0.02%
2021/04/08	14	72.31	33	72.00	72.40	-19	8,130	-0.23%
2021/04/07	6	68.67	7	68.03	68.90	-1	7,746	-0.01%
2021/04/06	2	67.45	3	67.60	67.70	-1	7,634	-0.01%
2021/04/01	13	67.20	0	0.00	67.40	13	7,628	0.17%
2021/03/31	6	66.90	2	67.70	68.20	4	7,490	0.05%
2021/03/30	1	66.60	0	0.00	66.70	1	7,394	0.01%
2021/03/29	2.1	66.98	1	67.10	66.50	1.1	7,363	0.01%
2021/03/26	24	67.48	11	67.28	67.20	13	7,317	0.18%
2021/03/25	0	0.00	10	67.00	67.20	-10	7,256	-0.14%
2021/03/24	4	66.83	12	66.68	66.20	-8	7,234	-0.11%
2021/03/23	17	67.20	11	67.08	67.80	6	7,203	0.08%
2021/03/22	0	0.00	4	65.45	65.50	-4	7,134	-0.06%
2021/03/19	1	64.50	0	0.00	64.80	1	7,195	0.01%
2021/03/18	1.1	64.72	3	65.10	65.20	-1.9	7,232	-0.03%
2021/03/17	0	0.00	2	64.25	64.40	-2	7,289	-0.03%
2021/03/16	4	63.73	1	64.00	63.80	3	7,470	0.04%
2021/03/15	3	63.27	17	63.25	63.60	-14	7,609	-0.18%
2021/03/12	20	63.86	6	64.20	64.20	14	7,722	0.18%
2021/03/11	15	62.04	22	62.42	63.00	-7	7,805	-0.09%
2021/03/10	8	61.28	5	62.00	61.30	3	7,857	0.04%
2021/03/09	30	61.63	16	63.13	61.40	14	7,927	0.18%
2021/03/08	23	63.32	19	64.04	63.20	4	8,023	0.05%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	23	64.58	1	65.50	64.50	22	8,237	0.27%
2021/03/03	7	65.19	0	0.00	65.50	7	8,315	0.08%
2021/03/02	2	65.90	0	0.00	65.60	2	8,419	0.02%
2021/02/26	5	67.84	13	66.12	66.40	-8	8,549	-0.09%
2021/02/25	2	66.80	9	67.70	66.90	-7	8,558	-0.08%
2021/02/24	11	67.35	0	0.00	66.80	11	8,717	0.13%
2021/02/23	14	68.14	2	68.10	68.20	12	9,257	0.13%
2021/02/22	1	67.80	16	68.15	68.70	-15	9,584	-0.16%
2021/02/19	17	68.35	1	68.50	68.30	16	9,872	0.16%
2021/02/17	0	0.00	16	65.73	66.90	-16	10,855	-0.15%
2021/02/05	11	64.55	0	0.00	64.40	11	11,866	0.09%
2021/02/04	3	64.53	19	64.68	64.30	-16	12,974	-0.12%
2021/02/03	10	65.80	10	65.90	65.40	0	13,374	0.00%
2021/02/02	1	66.30	2	66.10	65.90	-1	13,777	-0.01%
2021/02/01	0	0.00	16	64.55	65.20	-16	14,253	-0.11%
2021/01/29	12	66.04	34	66.88	65.90	-22	14,457	-0.15%
2021/01/28	48	66.73	0	0.00	66.10	48	14,525	0.33%
2021/01/27	2	68.35	31	68.63	68.80	-29	14,495	-0.20%
2021/01/26	22	68.33	11	70.35	68.30	11	14,520	0.08%
2021/01/25	10	69.60	10	69.85	69.60	0	14,546	0.00%
2021/01/22	1	69.30	17	69.69	70.20	-16	14,602	-0.11%
2021/01/21	16	69.46	19	70.61	69.30	-3	14,671	-0.02%
2021/01/20	29	70.53	0	0.00	68.20	29	14,673	0.20%
2021/01/19	8	74.33	2	74.45	72.90	6	14,604	0.04%
2021/01/18	27	74.53	35	75.12	73.50	-8	14,768	-0.05%
2021/01/15	9	74.52	22.1	74.82	74.70	-13.1	14,622	-0.09%
2021/01/14	1.1	75.26	53.8	74.48	75.50	-52.7	14,387	-0.37%
2021/01/13	44	68.20	30	70.81	71.00	14	13,677	0.10%
2021/01/12	12	68.54	26	68.05	68.10	-14	13,374	-0.10%
2021/01/11	16	66.81	3	67.00	67.00	13	13,214	0.10%
2021/01/08	3	67.63	14	67.11	67.90	-11	13,389	-0.08%
2021/01/07	5	65.40	19	65.09	65.40	-14	13,648	-0.10%
2021/01/06	12	65.08	14	66.17	64.30	-2	14,153	-0.01%
2021/01/05	27	65.74	3	65.70	65.70	24	14,123	0.17%
2021/01/04	6	65.17	20	66.31	67.50	-14	14,245	-0.10%
2020/12/31	10	65.90	0	0.00	66.10	10	14,178	0.07%
2020/12/30	0	0.00	10	67.10	66.50	-10	14,273	-0.07%
2020/12/29	15	66.93	2	67.00	67.00	13	14,523	0.09%
2020/12/28	9	67.21	4	66.80	66.80	5	14,671	0.03%
2020/12/25	10	67.90	10	67.90	67.60	0	14,938	0.00%
2020/12/24	0	0.00	10	68.10	68.60	-10	15,244	-0.07%
2020/12/23	0	0.00	2	67.10	67.60	-2	15,581	-0.01%
2020/12/22	11	66.11	11	67.20	66.10	0	16,127	0.00%
2020/12/21	31	67.03	17	66.46	66.70	14	16,746	0.08%
2020/12/18	3	67.40	14	67.76	67.40	-11	17,535	-0.06%
2020/12/17	5	68.10	27	67.91	68.10	-22	17,866	-0.12%
2020/12/16	10	67.18	1	67.50	67.10	9	18,054	0.05%
2020/12/15	15	68.09	21	67.58	67.10	-6	18,176	-0.03%
2020/12/14	16	69.24	17	69.21	69.40	-1	18,524	-0.01%
2020/12/11	6	69.25	1	69.90	69.00	5	18,674	0.03%
2020/12/10	10	69.55	24	69.13	69.00	-14	18,797	-0.07%
2020/12/09	10	71.53	4	71.40	71.40	6	18,740	0.03%
2020/12/08	15	72.09	4	72.18	72.70	11	18,731	0.06%
2020/12/07	12	70.63	8	70.85	70.70	4	18,804	0.02%
2020/12/04	10	71.28	20.6	71.25	71.00	-10.6	18,833	-0.06%
2020/12/03	9	71.36	6	71.50	71.90	3	19,037	0.02%
2020/12/02	26	72.18	23	73.17	72.20	3	19,184	0.02%
2020/12/01	35	72.71	21	72.29	72.50	14	19,539	0.07%
2020/11/30	39	74.25	0	0.00	73.90	39	19,890	0.20%
2020/11/27	10	74.75	48	74.34	75.00	-38	20,117	-0.19%
2020/11/26	4	74.53	0	0.00	74.80	4	20,501	0.02%
2020/11/25	34	75.43	5	76.08	74.90	29	21,382	0.14%
2020/11/24	16	76.53	15	77.11	76.50	1	21,732	0.00%
2020/11/23	2	76.80	2	77.10	77.20	0	22,195	0.00%
2020/11/20	79	77.92	19	77.04	76.50	60	22,460	0.27%
2020/11/19	32	76.78	31	77.08	77.00	1	22,771	0.00%
2020/11/18	15	75.01	32	75.26	75.60	-17	23,466	-0.07%
2020/11/17	25	74.64	11	74.64	73.90	14	24,136	0.06%
2020/11/16	21	76.78	36	77.33	77.30	-15	25,310	-0.06%
2020/11/13	64	76.86	21	75.34	74.90	43	25,493	0.17%
2020/11/12	25	74.72	68	75.21	77.00	-43	24,786	-0.17%
2020/11/11	4	71.90	6	71.25	70.00	-2	24,383	-0.01%
2020/11/10	40	72.92	42	71.77	71.80	-2	25,039	-0.01%
2020/11/09	23	71.96	47	71.10	71.70	-24	25,864	-0.09%
2020/11/06	34	68.79	21	70.64	68.00	13	26,161	0.05%
2020/11/05	11	68.45	13	68.55	69.00	-2	26,226	-0.01%
2020/11/04	3	66.87	14	67.12	68.40	-11	26,856	-0.04%
2020/11/03	10	67.23	30	66.63	67.30	-20	26,893	-0.07%
2020/11/02	1	66.40	4	66.20	66.10	-3	26,996	-0.01%
2020/10/30	35	67.53	41	68.15	67.30	-6	27,133	-0.02%
2020/10/29	18	66.38	6	66.83	68.00	12	27,175	0.04%
2020/10/28	31	68.56	2	68.15	68.10	29	27,176	0.11%
2020/10/27	3	70.03	22.1	70.31	70.10	-19.1	27,215	-0.07%
2020/10/26	28	71.09	7	71.39	70.70	21	27,195	0.08%
2020/10/23	0	0.00	38.1	68.80	69.60	-38.1	27,086	-0.14%
2020/10/22	28	67.63	0	0.00	68.00	28	27,254	0.10%
2020/10/21	21	68.60	20	69.60	68.60	1	27,374	0.00%
2020/10/20	42	69.19	27	69.77	69.20	15	27,694	0.05%
2020/10/19	0	0.00	35	68.97	70.40	-35	28,158	-0.12%
2020/10/16	35	68.67	23	70.58	68.10	12	28,794	0.04%
2020/10/15	44	71.18	4	71.43	70.00	40	29,137	0.14%
2020/10/14	30	71.56	35	71.71	74.50	-5	28,840	-0.02%
2020/10/13	1	69.10	17	69.08	69.90	-16	28,733	-0.06%
2020/10/12	0	0.00	23	69.36	69.80	-23	29,228	-0.08%
2020/10/08	32	68.48	5	68.52	68.00	27	29,995	0.09%
2020/10/07	13	68.99	24	68.80	69.20	-11	30,206	-0.04%
2020/10/06	22	68.18	3	68.27	68.40	19	30,579	0.06%
2020/10/05	9	67.21	66	66.97	68.00	-57	31,163	-0.18%
2020/09/30	53	65.37	3	66.00	67.10	50	31,334	0.16%
2020/09/29	3	66.43	69	65.84	66.40	-66	31,472	-0.21%
2020/09/28	18	65.02	7	65.03	65.00	11	31,283	0.04%
2020/09/25	40	66.09	36	66.68	65.20	4	31,030	0.01%
2020/09/24	32	67.82	10	67.18	65.30	22	30,665	0.07%
2020/09/23	15	70.71	42.2	69.83	71.00	-27.2	30,315	-0.09%
2020/09/22	53	69.46	35	69.03	68.70	18	29,766	0.06%
2020/09/21	43	68.68	57	68.94	68.40	-14	29,502	-0.05%
2020/09/18	34	68.00	27	68.83	67.30	7	29,308	0.02%
2020/09/17	57	68.06	16	68.14	67.60	41	29,221	0.14%
2020/09/16	23	66.26	54	66.54	66.40	-31	28,932	-0.11%
2020/09/15	4	65.38	10	66.12	65.30	-6	28,897	-0.02%
2020/09/14	1	63.00	4	64.30	64.60	-3	28,820	-0.01%
2020/09/11	6	62.37	10	62.70	62.50	-4	28,735	-0.01%
2020/09/10	27	64.74	23	65.26	64.10	4	28,654	0.01%
2020/09/09	31	64.12	30	64.30	64.20	1	28,507	0.00%
2020/09/08	19	64.16	6	63.98	65.00	13	28,407	0.05%
2020/09/07	33	67.42	27	68.62	66.20	6	28,177	0.02%
2020/09/04	39	68.28	40	67.75	68.10	-1	28,119	0.00%
2020/09/03	50	68.59	38	68.79	67.10	12	27,748	0.04%
2020/09/02	16	67.57	13	67.16	67.80	3	27,642	0.01%
2020/09/01	47	68.25	42	69.32	67.20	5	27,412	0.02%
2020/08/31	38	68.68	21	68.97	70.20	17	27,002	0.06%
2020/08/28	22	64.66	56	66.66	64.60	-34	26,195	-0.13%
2020/08/27	26	68.93	19	68.13	67.40	7	25,895	0.03%
2020/08/26	10	67.61	10	67.95	67.70	0	25,662	0.00%
2020/08/25	20	66.69	40	66.67	68.50	-20	25,463	-0.08%
2020/08/24	33	65.39	26.5	65.55	64.70	6.5	24,705	0.03%
2020/08/21	90	61.43	91	62.98	63.80	-1	24,012	0.00%
2020/08/20	67	61.51	71	59.22	58.50	-4	23,083	-0.02%
2020/08/19	20	59.06	12	61.83	62.90	8	21,579	0.04%
2020/08/18	35	56.88	39	57.02	57.20	-4	20,906	-0.02%
2020/08/17	56	57.31	67	56.70	56.50	-11	20,757	-0.05%
2020/08/14	41	55.39	32	55.88	56.60	9	20,204	0.04%
2020/08/13	41	53.77	17	55.33	55.60	24	19,182	0.13%
2020/08/12	3	49.82	50	48.62	50.60	-47	18,005	-0.26%
2020/08/11	10	46.15	5	45.91	46.05	5	17,380	0.03%
2020/08/10	25	48.61	14	50.24	47.20	11	17,219	0.06%
2020/08/07	3	46.82	16	46.90	47.05	-13	16,564	-0.08%
2020/08/06	4	46.51	2	46.75	46.55	2	16,500	0.01%
2020/08/05	18	46.23	3	46.28	47.30	15	16,438	0.09%
2020/08/04	6	45.15	20	45.22	45.30	-14	16,386	-0.09%
2020/08/03	3	46.03	33	46.11	45.85	-30	16,611	-0.18%
2020/07/31	18	47.06	0	0.00	47.20	18	16,589	0.11%
2020/07/30	21	46.25	21	46.68	46.25	0	16,571	0.00%
2020/07/29	30	47.02	15	46.86	46.20	15	16,763	0.09%
2020/07/28	15	47.40	35	47.26	46.00	-20	16,880	-0.12%
2020/07/27	1	47.00	11	47.24	47.95	-10	16,831	-0.06%
2020/07/24	25	49.06	38	49.26	48.55	-13	16,843	-0.08%
2020/07/23	42	51.39	7	53.01	50.90	35	16,970	0.21%
2020/07/22	27	50.57	39	51.47	52.30	-12	16,677	-0.07%
2020/07/21	36	48.41	17	48.43	48.30	19	16,103	0.12%
2020/07/20	7	47.17	3	45.98	46.90	4	15,716	0.03%
2020/07/17	15	46.66	4	46.95	46.45	11	15,672	0.07%
2020/07/16	22	46.07	8	46.59	47.45	14	15,488	0.09%
2020/07/15	35	47.36	34	46.85	45.20	1	15,185	0.01%
2020/07/14	9	45.51	13	44.91	45.00	-4	14,389	-0.03%
2020/07/13	23	43.53	84	43.93	45.40	-61	14,459	-0.42%
2020/07/10	85	43.83	36	43.53	42.00	49	14,131	0.35%
2020/07/09	32	43.05	30	42.72	43.15	2	13,294	0.02%
2020/07/08	39	42.27	55	42.58	42.60	-16	12,977	-0.12%
2020/07/07	15	40.74	11	40.65	40.60	4	12,567	0.03%
2020/07/06	21	41.42	0	0.00	41.35	21	12,500	0.17%
2020/07/03	2	41.05	3	41.03	40.85	-1	12,477	-0.01%
2020/07/02	12	42.07	2	43.25	41.85	10	12,472	0.08%
2020/07/01	1	42.80	21	42.81	42.45	-20	12,266	-0.16%
2020/06/30	12	41.05	11	41.55	41.75	1	12,036	0.01%
2020/06/29	10	40.50	1	40.55	40.75	9	11,980	0.08%
2020/06/24	5	41.01	0	0.00	40.95	5	11,969	0.04%
2020/06/23	1	41.25	12	41.85	41.25	-11	11,948	-0.09%
2020/06/22	11	41.64	1	41.80	41.25	10	11,901	0.08%
2020/06/19	16	41.75	26	41.73	41.35	-10	11,909	-0.08%
2020/06/18	3	41.30	2	41.13	41.40	1	11,970	0.01%
2020/06/17	10	41.00	16	40.88	40.95	-6	12,031	-0.05%
2020/06/16	10	39.95	11	40.67	40.70	-1	12,087	-0.01%
2020/06/15	0	0.00	5	39.90	39.40	-5	12,332	-0.04%
2020/06/12	10	38.60	0	0.00	39.30	10	12,463	0.08%
2020/06/11	4	40.10	16	40.45	39.75	-12	12,588	-0.10%
2020/06/10	3	40.95	16	41.48	41.70	-13	12,541	-0.10%
2020/06/09	67	41.71	31	42.31	41.00	36	12,650	0.28%
2020/06/08	0	0.00	10	41.45	40.85	-10	12,472	-0.08%
2020/06/05	2	40.75	15	40.83	40.90	-13	12,897	-0.10%
2020/06/04	9	41.33	8	40.91	40.85	1	13,067	0.01%
2020/06/03	4	41.94	24	42.08	42.10	-20	13,037	-0.15%
2020/06/02	20	41.57	24	41.56	41.70	-4	12,930	-0.03%
2020/06/01	8	39.79	14	39.91	40.55	-6	12,683	-0.05%
2020/05/29	7	38.41	7	39.43	39.95	0	12,475	0.00%
2020/05/28	10	38.82	30	39.25	38.60	-20	12,399	-0.16%
2020/05/27	0	0.00	2	38.10	37.60	-2	12,113	-0.02%
2020/05/26	5	37.50	2	37.95	37.90	3	12,229	0.02%
2020/05/25	13	36.70	16	36.71	37.55	-3	12,468	-0.02%
2020/05/22	10	37.60	0	0.00	37.35	10	12,402	0.08%
2020/05/21	3	38.58	12	38.96	39.50	-9	12,280	-0.07%
2020/05/20	0	0.00	1	37.70	37.80	-1	12,207	-0.01%
2020/05/18	15	36.97	0	0.00	36.95	15	12,157	0.12%
2020/05/15	0	0.00	1	39.05	38.40	-1	12,003	-0.01%
2020/05/14	18	39.89	0	0.00	39.15	18	11,890	0.15%
2020/05/13	0	0.00	11	40.20	40.55	-11	11,850	-0.09%
2020/05/12	1	40.95	10	40.85	40.55	-9	12,061	-0.07%
2020/05/11	23	40.78	54	41.03	40.85	-31	12,049	-0.26%
2020/05/08	35	42.00	13	41.21	40.70	22	11,921	0.18%
2020/05/07	0	0.00	2	41.85	41.95	-2	11,597	-0.02%
2020/05/06	0	0.00	11	42.06	41.50	-11	11,546	-0.10%
2020/05/05	9	42.63	9	42.54	42.00	0	11,485	0.00%
2020/05/04	18	41.89	11	41.72	41.80	7	11,259	0.06%
2020/04/30	3	40.33	43	40.49	40.80	-40	11,025	-0.36%
2020/04/29	15	40.15	49	40.36	40.30	-34	10,904	-0.31%
2020/04/28	17	40.35	26	40.17	39.75	-9	10,784	-0.08%
2020/04/27	37	38.68	28	38.43	38.65	9	10,366	0.09%
2020/04/24	15	37.30	8	37.45	37.30	7	10,092	0.07%
2020/04/23	8	36.61	300	36.68	36.60	-292	9,900	-2.95%	大賣/鉅額交易
2020/04/22	0	0.00	16	34.96	36.95	-16	9,717	-0.16%
2020/04/21	56	36.22	33	36.90	35.70	23	9,526	0.24%
2020/04/20	17	36.67	21	36.34	37.50	-4	9,273	-0.04%
2020/04/17	50	36.01	37	35.87	35.25	13	9,003	0.14%
2020/04/16	40	36.01	38	35.73	35.10	2	8,806	0.02%
2020/04/15	0	0.00	5	33.57	33.75	-5	8,357	-0.06%
2020/04/14	0	0.00	5	32.57	32.60	-5	8,259	-0.06%
2020/04/13	6	32.27	6	32.35	32.10	0	8,284	0.00%
2020/04/10	0	0.00	7	32.21	32.15	-7	8,352	-0.08%
2020/04/09	1	31.85	1	31.75	31.75	0	8,484	0.00%
2020/04/08	17	32.27	0	0.00	32.50	17	8,949	0.19%
2020/04/07	4	32.89	105	32.72	32.80	-101	8,900	-1.13%	大賣/鉅額交易
2020/04/06	0	0.00	12	30.82	31.30	-12	8,739	-0.14%
2020/04/01	20	30.18	31	30.02	30.25	-11	8,689	-0.13%
2020/03/31	0	0.00	30	30.00	30.15	-30	8,806	-0.34%
2020/03/30	15	29.30	0	0.00	29.95	15	8,808	0.17%
2020/03/27	16	29.74	5	29.90	29.00	11	8,801	0.12%
2020/03/26	12	29.31	12	29.19	30.10	0	8,744	0.00%
2020/03/25	20	29.98	7	29.62	29.55	13	8,716	0.15%
2020/03/24	8	29.56	14	29.34	29.10	-6	8,576	-0.07%
2020/03/23	12	28.01	1	28.60	28.55	11	8,410	0.13%
2020/03/20	10	28.20	12	27.96	28.40	-2	8,459	-0.02%
2020/03/19	41	26.63	31	26.50	25.85	10	8,513	0.12%
2020/03/18	15	27.85	33	27.77	27.50	-18	8,237	-0.22%
2020/03/17	17	27.69	28	27.51	27.00	-11	8,057	-0.14%
2020/03/16	10	30.92	0	0.00	28.75	10	7,850	0.13%
2020/03/13	315	29.14	16	29.06	30.20	299	7,705	3.88%	大買/鉅額交易
2020/03/12	5	32.70	0	0.00	32.20	5	7,463	0.07%
2020/03/11	60	35.43	25	34.98	34.50	35	7,255	0.48%
2020/03/10	8	33.72	12	34.67	35.15	-4	6,764	-0.06%
2020/03/09	2	33.75	1	32.80	32.45	1	6,540	0.02%
2020/03/06	1	34.25	2	34.38	34.45	-1	6,403	-0.02%
2020/03/05	6	33.98	4	34.14	34.10	2	6,383	0.03%
2020/03/04	2	32.95	4	32.88	32.95	-2	6,317	-0.03%
2020/03/03	1	33.35	1	33.35	33.00	0	6,295	0.00%
2020/03/02	0	0.00	3	32.80	32.55	-3	6,250	-0.05%
2020/02/27	7	33.04	5	32.95	33.00	2	6,202	0.03%
2020/02/26	2	34.33	20	34.48	34.80	-18	6,050	-0.30%
2020/02/25	1	33.15	0	0.00	33.60	1	5,733	0.02%
2020/02/24	11	33.04	1	33.00	33.00	10	5,674	0.18%
2020/02/21	3	33.72	1	34.10	33.80	2	5,650	0.04%
2020/02/20	1	34.65	3	34.72	34.45	-2	5,563	-0.04%
2020/02/19	1	34.75	2	34.78	34.75	-1	5,557	-0.02%
2020/02/17	0	0.00	1	34.35	34.55	-1	5,624	-0.02%
2020/02/14	4	34.99	1	35.20	34.95	3	5,613	0.05%
2020/02/13	8	35.51	20	35.61	35.00	-12	5,576	-0.22%
2020/02/12	8	33.65	7	33.91	33.80	1	5,354	0.02%
2020/02/11	9	33.52	0	0.00	33.55	9	5,358	0.17%
2020/02/10	6	32.91	1	32.70	33.20	5	5,433	0.09%
2020/02/07	21	33.24	20	33.05	33.05	1	5,485	0.02%
2020/02/06	87	33.88	2	33.95	34.00	85	5,502	1.54%
2020/02/05	5	33.20	5	33.60	33.75	0	5,462	0.00%
2020/02/04	9	33.28	10	33.87	34.00	-1	5,462	-0.02%
2020/02/03	1	31.85	2	31.23	32.45	-1	5,470	-0.02%
2020/01/31	0	0.00	2	34.60	34.15	-2	5,387	-0.04%
2020/01/30	9	36.03	0	0.00	36.00	9	5,441	0.17%
2020/01/20	3	39.90	2	39.85	40.00	1	5,421	0.02%
2020/01/17	15	39.78	2	39.85	39.75	13	5,642	0.23%
2020/01/16	0	0.00	2	40.10	40.00	-2	5,792	-0.03%
2020/01/15	1	39.90	3	39.92	40.00	-2	5,982	-0.03%
2020/01/14	2	40.08	2	40.08	40.10	0	6,268	0.00%
2020/01/13	3	39.68	2	39.53	39.70	1	6,312	0.02%
2020/01/08	4	39.60	0	0.00	39.20	4	6,725	0.06%
2020/01/07	5	39.80	1	39.55	39.65	4	6,833	0.06%
2020/01/06	1	40.00	0	0.00	39.90	1	7,035	0.01%
2020/01/03	9	41.42	0	0.00	41.25	9	7,078	0.13%
2020/01/02	4	42.95	32	43.61	42.75	-28	7,238	-0.39%
2019/12/31	2	41.30	1	41.75	41.65	1	7,322	0.01%
2019/12/30	1	40.95	4	40.91	41.00	-3	7,451	-0.04%
2019/12/27	2	41.50	12	41.73	41.35	-10	7,669	-0.13%
2019/12/26	4	42.56	1	42.70	42.00	3	7,832	0.04%
2019/12/25	2	41.80	0	0.00	41.70	2	7,730	0.03%
2019/12/24	10	41.70	2	41.65	41.65	8	7,883	0.10%
2019/12/23	13	41.25	1	41.25	41.25	12	7,908	0.15%
2019/12/19	0	0.00	1	40.50	40.80	-1	7,920	-0.01%
2019/12/17	2	41.15	25	41.60	40.50	-23	8,126	-0.28%
2019/12/16	4	41.05	3	40.45	41.00	1	8,033	0.01%
2019/12/13	1	39.80	0	0.00	39.20	1	7,981	0.01%
2019/12/12	1	40.20	0	0.00	39.90	1	8,314	0.01%
2019/12/11	1	40.30	0	0.00	40.00	1	8,393	0.01%
2019/12/10	1	40.20	3	40.23	40.10	-2	8,477	-0.02%
2019/12/09	0	0.00	3	40.23	40.30	-3	8,590	-0.03%
2019/12/06	2	40.03	1	40.15	39.95	1	8,664	0.01%
2019/12/03	12	39.35	6	39.41	39.50	6	9,121	0.07%
2019/12/02	2	38.55	0	0.00	39.00	2	9,258	0.02%
2019/11/29	14	39.90	1	40.40	39.65	13	9,350	0.14%
2019/11/28	3	39.77	7	39.83	39.65	-4	9,492	-0.04%
2019/11/27	2	39.93	0	0.00	39.90	2	9,802	0.02%
2019/11/26	3	39.95	1	40.30	39.95	2	9,948	0.02%
2019/11/25	1	40.15	10	40.16	40.05	-9	10,174	-0.09%
2019/11/22	5	40.02	0	0.00	39.70	5	10,423	0.05%
2019/11/21	1	39.65	2	39.98	40.05	-1	10,597	-0.01%
2019/11/20	0	0.00	2	40.30	40.15	-2	10,987	-0.02%
2019/11/18	1	40.95	0	0.00	40.50	1	12,219	0.01%
2019/11/15	2	41.10	3	40.68	40.95	-1	12,525	-0.01%
2019/11/14	3	40.00	1	40.30	40.10	2	12,677	0.02%
2019/11/13	2	40.78	1	40.60	40.50	1	12,965	0.01%
2019/11/12	2	40.90	1	40.60	41.05	1	13,248	0.01%
2019/11/11	5	40.69	1	40.55	40.40	4	13,830	0.03%
2019/11/08	11	40.83	9	41.36	41.55	2	14,430	0.01%
2019/11/07	10	41.16	10	41.05	41.05	0	14,941	0.00%
2019/11/06	9	42.27	1	43.10	42.00	8	15,631	0.05%
2019/11/05	0	0.00	10	42.42	42.75	-10	15,919	-0.06%
2019/11/04	8	42.04	3	42.00	41.75	5	16,127	0.03%
2019/11/01	1	41.45	2	40.80	41.55	-1	16,260	-0.01%
2019/10/31	12	41.93	0	0.00	41.70	12	16,596	0.07%
2019/10/30	0	0.00	3	42.40	42.55	-3	17,041	-0.02%
2019/10/29	17	41.93	15	41.82	41.95	2	17,608	0.01%
2019/10/25	6	44.12	4	43.75	43.35	2	18,774	0.01%
2019/10/24	7	43.37	2	44.03	44.10	5	18,821	0.03%
2019/10/23	4	43.09	4	43.65	43.00	0	19,290	0.00%
2019/10/22	7	43.86	9	43.56	43.70	-2	20,332	-0.01%
2019/10/21	2	43.00	4	43.03	43.15	-2	20,961	-0.01%
2019/10/18	5	43.22	2	43.53	43.30	3	21,070	0.01%
2019/10/17	2	42.95	2	43.13	43.05	0	21,110	0.00%
2019/10/16	8	43.39	16	43.55	42.75	-8	21,209	-0.04%
2019/10/15	4	42.83	18	43.27	42.65	-14	21,148	-0.07%
2019/10/14	7	43.18	1	42.90	42.90	6	21,185	0.03%
2019/10/09	0	0.00	3	42.83	42.65	-3	21,276	-0.01%
2019/10/08	14	43.35	11	42.61	42.40	3	21,402	0.01%
2019/10/07	11	43.24	50	43.72	42.45	-39	21,383	-0.18%
2019/10/04	11	41.98	1	41.80	41.85	10	20,979	0.05%
2019/10/03	2	41.20	14	41.69	41.90	-12	21,015	-0.06%
2019/10/02	2	40.40	15	40.46	41.10	-13	21,005	-0.06%
2019/10/01	0	0.00	1	38.45	39.00	-1	21,123	0.00%
2019/09/27	8	38.19	9	38.31	38.00	-1	21,298	0.00%
2019/09/26	16	39.69	5	40.05	39.40	11	21,422	0.05%
2019/09/25	12	40.66	17	41.15	40.55	-5	21,920	-0.02%
2019/09/24	10	41.62	7	41.59	41.10	3	22,596	0.01%
2019/09/20	10	41.49	10	41.70	41.45	0	22,956	0.00%
2019/09/19	1	41.35	0	0.00	40.80	1	23,402	0.00%
2019/09/18	1	40.45	0	0.00	40.85	1	23,695	0.00%
2019/09/17	30	41.34	31	41.45	40.70	-1	23,761	0.00%
2019/09/16	12	42.83	6	42.57	42.55	6	23,913	0.03%
2019/09/12	3	42.85	7	42.86	42.85	-4	24,520	-0.02%
2019/09/10	2	42.08	6	42.53	42.00	-4	25,918	-0.02%
2019/09/09	4	43.25	1	43.60	42.65	3	25,965	0.01%
2019/09/06	26	43.20	8	42.98	43.25	18	25,997	0.07%
2019/09/05	6	42.43	5	42.61	42.30	1	25,903	0.00%
2019/09/04	5	41.65	12	41.73	42.15	-7	25,949	-0.03%
2019/09/03	1	41.30	3	42.00	41.30	-2	26,333	-0.01%
2019/09/02	41	41.62	9	41.79	42.45	32	26,674	0.12%
2019/08/30	20	42.28	1	43.35	42.20	19	26,552	0.07%
2019/08/29	13	43.05	3	43.33	43.05	10	26,357	0.04%
2019/08/28	4	43.09	6	43.48	42.90	-2	26,289	-0.01%
2019/08/27	20	44.59	10	44.58	43.70	10	26,151	0.04%
2019/08/26	4	43.85	20	43.82	44.00	-16	26,124	-0.06%
2019/08/23	10	45.35	7	45.07	44.90	3	26,066	0.01%
2019/08/22	30	45.46	32	45.64	44.85	-2	25,859	-0.01%
2019/08/21	10	43.85	19	43.83	44.55	-9	25,391	-0.04%
2019/08/20	9	43.49	15	43.46	42.80	-6	25,310	-0.02%
2019/08/19	36	44.10	15	43.81	43.55	21	25,354	0.08%
2019/08/16	15	43.88	20	43.95	43.45	-5	25,543	-0.02%
2019/08/15	14	42.80	2	43.10	42.90	12	25,530	0.05%
2019/08/14	5	44.64	14	44.45	43.75	-9	25,824	-0.03%
2019/08/13	4	43.14	12	43.21	43.70	-8	25,797	-0.03%
2019/08/12	18	43.07	10	42.85	42.40	8	25,834	0.03%
2019/08/08	11	41.66	22	41.77	42.30	-11	25,657	-0.04%
2019/08/07	7	39.86	9	39.64	39.20	-2	25,226	-0.01%
2019/08/06	6	38.63	4	38.44	39.05	2	25,345	0.01%
2019/08/05	8	38.83	9	38.82	38.90	-1	25,307	0.00%
2019/08/02	29	39.31	22	39.05	39.10	7	25,515	0.03%
2019/08/01	30	39.99	18	40.94	40.80	12	25,667	0.05%
2019/07/31	28	40.40	27	40.18	40.60	1	25,540	0.00%
2019/07/30	57	42.54	44	42.13	40.95	13	25,754	0.05%
2019/07/29	46	46.22	15	46.34	45.45	31	25,319	0.12%
2019/07/26	8	45.74	17	45.25	45.30	-9	25,442	-0.04%
2019/07/25	26	46.38	15	46.20	45.70	11	25,583	0.04%
2019/07/24	22	45.83	39	45.18	46.90	-17	25,527	-0.07%
2019/07/23	29	43.66	67	43.94	43.20	-38	24,542	-0.15%
2019/07/22	3	40.37	6	40.84	41.40	-3	23,868	-0.01%
2019/07/19	5	40.40	12	40.75	40.25	-7	23,885	-0.03%
2019/07/18	22	40.12	6	39.89	39.85	16	23,960	0.07%
2019/07/17	4	40.39	5	40.47	40.80	-1	24,172	0.00%
2019/07/16	20	41.56	9	41.20	41.05	11	24,273	0.05%
2019/07/15	4	41.44	11	41.82	41.90	-7	25,003	-0.03%
2019/07/12	4	41.78	5	41.10	41.00	-1	25,090	0.00%
2019/07/11	5	41.06	6	41.31	41.45	-1	25,498	0.00%
2019/07/10	0	0.00	6	40.63	40.80	-6	25,661	-0.02%
2019/07/09	4	39.75	13	39.85	39.90	-9	26,240	-0.03%
2019/07/08	26	40.26	24	40.49	40.20	2	26,796	0.01%
2019/07/05	20	41.00	13	41.46	40.55	7	26,878	0.03%
2019/07/04	18	40.75	12	41.44	41.15	6	26,671	0.02%
2019/07/03	21	41.90	2	41.05	41.00	19	26,902	0.07%
2019/07/02	18	42.56	34	42.59	42.80	-16	26,904	-0.06%
2019/07/01	17	41.65	35	41.78	42.25	-18	26,499	-0.07%
2019/06/28	4	38.59	11	38.77	38.45	-7	26,440	-0.03%
2019/06/27	26	38.94	39	38.73	38.50	-13	26,382	-0.05%
2019/06/26	26	37.27	60	37.48	38.95	-34	26,184	-0.13%
2019/06/25	63	38.67	66	39.22	38.10	-3	25,692	-0.01%
2019/06/24	69	38.63	41	38.12	38.90	28	25,466	0.11%
2019/06/21	29	38.65	15.3	39.25	38.00	13.7	25,449	0.05%
2019/06/20	35	38.31	17	38.56	39.00	18	25,223	0.07%
2019/06/19	18	38.29	77	36.74	37.90	-59	25,180	-0.23%
2019/06/18	44	36.07	22	35.90	35.35	22	24,982	0.09%
2019/06/17	2	35.03	16	35.18	35.60	-14	24,647	-0.06%
2019/06/14	21	35.85	15	35.62	35.10	6	24,735	0.02%
2019/06/13	21	35.78	8	35.84	35.95	13	24,689	0.05%
2019/06/12	20	35.68	13	35.78	35.55	7	24,771	0.03%
2019/06/11	31.1	36.30	12	36.08	36.15	19.1	24,897	0.08%
2019/06/10	6	34.87	22	35.14	35.90	-16	24,438	-0.07%
2019/06/05	3	33.15	15	33.10	32.30	-12	24,125	-0.05%
2019/06/04	11	32.74	35	32.62	32.45	-24	24,182	-0.10%
2019/06/03	14	32.81	1	33.10	32.70	13	24,303	0.05%
2019/05/31	13	33.10	6	33.35	33.60	7	24,420	0.03%
2019/05/30	5	32.61	13	32.74	32.55	-8	24,453	-0.03%
2019/05/29	8	32.14	2	32.00	32.30	6	24,765	0.02%
2019/05/28	25	33.01	23	32.89	32.60	2	25,141	0.01%
2019/05/27	7	32.09	10	32.10	32.50	-3	25,170	-0.01%
2019/05/24	6	33.48	8	33.03	32.20	-2	25,386	-0.01%
2019/05/23	10	32.90	5	32.85	32.95	5	25,066	0.02%
2019/05/22	27	35.05	37	34.84	34.25	-10	24,779	-0.04%
2019/05/21	35	35.03	49	35.00	35.60	-14	24,518	-0.06%
2019/05/20	32.1	35.91	4	35.16	34.35	28.1	24,024	0.12%
2019/05/17	42	38.19	41	37.48	36.00	1	23,691	0.00%
2019/05/16	51	41.14	52.2	41.69	39.70	-1.2	23,149	-0.01%
2019/05/15	14	42.49	9	42.41	41.95	5	22,880	0.02%
2019/05/14	30	40.95	26	41.45	42.50	4	22,821	0.02%
2019/05/13	9	40.67	16	41.02	40.10	-7	22,711	-0.03%
2019/05/10	114	40.51	109	40.22	40.80	5	22,735	0.02%	大買/大賣/
2019/05/09	52	41.94	36	42.20	40.00	16	22,433	0.07%
2019/05/08	34	42.58	28	42.73	42.65	6	21,888	0.03%
2019/05/07	50	44.44	20	45.08	42.85	30	21,520	0.14%
2019/05/06	16	43.44	307	44.04	44.40	-291	20,771	-1.40%	大賣/鉅額交易
2019/05/03	11	43.97	29	43.78	44.05	-18	20,311	-0.09%
2019/05/02	33	42.77	57	42.87	42.85	-24	19,694	-0.12%
2019/04/30	38	41.50	46	41.92	42.80	-8	19,425	-0.04%
2019/04/29	17	39.13	45	39.35	40.00	-28	18,879	-0.15%
2019/04/26	19	40.65	2	40.75	39.80	17	18,621	0.09%
2019/04/25	8	40.76	3	40.52	41.20	5	18,384	0.03%
2019/04/24	9	41.11	43	41.12	40.70	-34	18,213	-0.19%
2019/04/23	63	40.36	18	40.83	40.30	45	17,968	0.25%
2019/04/22	12	41.86	57	41.75	41.75	-45	17,814	-0.25%
2019/04/19	100	42.68	39	43.44	42.00	61	17,647	0.35%
2019/04/18	34	42.81	23	42.87	42.80	11	16,714	0.07%
2019/04/17	33	43.29	49	43.46	43.25	-16	16,338	-0.10%
2019/04/16	62.1	41.53	80	41.48	41.50	-17.9	15,775	-0.11%
2019/04/15	54	42.06	55	41.72	42.90	-1	15,316	-0.01%
2019/04/12	62	39.00	74	39.03	39.15	-12	14,558	-0.08%
2019/04/11	45	37.18	28	37.17	37.00	17	13,796	0.12%
2019/04/10	19	35.61	1	36.75	35.80	18	13,578	0.13%
2019/04/09	26	37.00	14	37.80	36.00	12	13,459	0.09%
2019/04/08	37	36.89	54	37.16	36.70	-17	13,052	-0.13%
2019/04/03	6	35.90	3	36.00	35.70	3	12,792	0.02%
2019/04/02	64	36.46	86	36.44	35.50	-22	12,819	-0.17%
2019/04/01	6	34.88	32	34.80	34.95	-26	12,422	-0.21%
2019/03/29	6	34.26	1	34.40	34.20	5	12,350	0.04%
2019/03/28	21	34.12	19	34.26	34.55	2	12,263	0.02%
2019/03/27	20	34.71	35	35.03	34.65	-15	12,117	-0.12%
2019/03/26	28	34.68	4	35.80	34.40	24	12,030	0.20%
2019/03/25	37	35.28	17	35.35	35.20	20	11,929	0.17%
2019/03/22	49	35.94	25	35.68	35.20	24	11,773	0.20%
2019/03/21	27	34.69	97	34.63	36.45	-70	11,187	-0.63%
2019/03/20	19	33.11	19	33.20	33.15	0	10,221	0.00%
2019/03/19	14	33.10	9	33.29	32.60	5	10,131	0.05%
2019/03/18	5	32.80	13.1	32.42	32.80	-8.1	9,959	-0.08%
2019/03/15	27	32.64	6	32.50	32.00	21	9,958	0.21%
2019/03/14	38	33.45	39	33.60	33.35	-1	9,769	-0.01%
2019/03/13	5	32.75	19	32.70	32.90	-14	9,497	-0.15%
2019/03/12	33	32.54	21	33.18	32.35	12	9,430	0.13%
2019/03/11	8	32.15	17	32.60	32.75	-9	9,247	-0.10%
2019/03/08	17	32.22	19	32.37	32.40	-2	9,305	-0.02%
2019/03/07	46	32.48	30	32.91	31.70	16	9,212	0.17%
2019/03/06	61	32.76	57	33.02	32.55	4	9,038	0.04%
2019/03/05	53	33.09	15	33.37	32.50	38	8,940	0.43%
2019/03/04	50	34.40	30	34.67	34.60	20	8,668	0.23%
2019/02/27	29	33.34	28	33.60	33.65	1	8,208	0.01%
2019/02/26	40	32.63	17	32.95	32.65	23	7,623	0.30%
2019/02/25	6	31.32	46	31.48	32.60	-40	7,160	-0.56%
2019/02/22	104	29.88	0	0.00	29.65	104	6,641	1.57%	大買/鉅額交易
2019/02/21	0	0.00	16	29.68	29.50	-16	6,597	-0.24%
2019/02/20	4	29.94	5	30.20	29.85	-1	6,526	-0.02%
2019/02/19	6	30.03	3	30.05	30.10	3	6,514	0.05%
2019/02/18	5	29.85	27	30.05	30.35	-22	6,402	-0.34%
2019/02/15	6	28.75	3	29.38	28.95	3	6,161	0.05%
2019/02/14	1	28.75	9	28.92	28.70	-8	6,005	-0.13%
2019/02/13	19	28.73	8	28.83	29.10	11	5,835	0.19%
2019/02/12	27	27.45	37	27.78	27.70	-10	5,516	-0.18%
2019/02/11	0	0.00	10	26.49	26.95	-10	5,120	-0.20%
2019/01/30	1	25.30	7	25.09	25.05	-6	4,825	-0.12%
2019/01/29	1	24.90	2	24.95	24.95	-1	4,714	-0.02%
2019/01/25	3	25.37	0	0.00	25.05	3	4,631	0.06%
2019/01/24	3	25.30	0	0.00	25.40	3	4,551	0.07%
2019/01/22	3	25.78	2	26.20	25.20	1	4,570	0.02%
2019/01/18	5	25.44	8	25.47	25.45	-3	4,385	-0.07%
2019/01/17	2	25.65	0	0.00	25.50	2	4,385	0.05%
2019/01/15	4	25.79	3	25.65	25.70	1	4,331	0.02%
2019/01/14	27	26.78	32	26.63	26.20	-5	4,274	-0.12%
2019/01/11	9	26.03	10	26.23	26.40	-1	4,041	-0.02%
2019/01/10	0	0.00	1	25.60	25.75	-1	3,931	-0.03%
2019/01/09	2	25.45	1	25.40	25.60	1	3,900	0.03%
2019/01/08	7	25.32	9	25.79	25.75	-2	3,825	-0.05%
2019/01/03	5	25.00	10	25.35	24.95	-5	3,699	-0.14%
2019/01/02	10	25.65	0	0.00	25.65	10	3,744	0.27%
2018/12/28	2	24.80	7	25.00	25.25	-5	3,649	-0.14%
2018/12/27	152	25.21	150	24.81	24.75	2	3,635	0.06%	大買/大賣/
2018/12/26	5	25.30	1	25.10	24.65	4	3,569	0.11%
2018/12/25	14	25.90	22	25.71	25.50	-8	3,481	-0.23%
2018/12/24	131	26.03	17	26.22	26.30	114	3,306	3.45%	大買/鉅額交易
2018/12/22	3	24.20	3	25.15	25.15	0	3,061	0.00%
2018/12/21	101	24.12	0	0.00	24.10	101	3,010	3.36%	大買/鉅額交易
2018/12/20	1	24.10	0	0.00	23.45	1	3,039	0.03%
2018/12/18	1	24.40	0	0.00	24.30	1	3,002	0.03%
2018/12/17	7	25.25	8	24.94	24.75	-1	2,934	-0.03%
2018/12/14	1	25.15	0	0.00	25.10	1	2,794	0.04%
2018/12/13	7	24.56	5	24.20	24.20	2	2,719	0.07%
2018/12/12	1	24.30	0	0.00	24.25	1	2,699	0.04%
2018/12/11	3	24.20	5	24.59	24.10	-2	2,677	-0.07%
2018/12/10	7	24.26	11	24.19	24.55	-4	2,628	-0.15%
2018/12/07	10	24.11	5	24.35	24.40	5	2,518	0.20%
2018/12/06	5	23.40	5	23.60	23.35	0	2,449	0.00%
2018/12/05	0	0.00	6	23.79	24.50	-6	2,391	-0.25%
2018/12/04	0	0.00	3	24.55	24.35	-3	2,368	-0.13%
2018/12/03	28	24.80	1	24.85	24.90	27	2,341	1.15%
2018/11/30	6	22.85	5	23.15	23.25	1	2,190	0.05%
2018/11/29	0	0.00	15	22.72	22.65	-15	2,087	-0.72%
2018/11/28	6	22.39	10	22.56	22.50	-4	2,059	-0.19%
2018/11/27	3	21.80	33	21.63	22.05	-30	2,185	-1.37%
2018/11/26	0	0.00	9	21.50	21.50	-9	2,336	-0.39%
2018/11/22	5	22.05	5	21.55	21.60	0	2,481	0.00%
2018/11/21	25	21.85	0	0.00	21.85	25	2,486	1.01%
2018/11/20	5	22.35	0	0.00	22.00	5	2,474	0.20%
2018/11/19	9	22.52	0	0.00	22.80	9	2,428	0.37%
2018/11/16	15	21.95	5	21.75	21.90	10	2,370	0.42%
2018/11/07	0	0.00	1	21.35	21.40	-1	2,353	-0.04%
2018/11/02	1	21.50	0	0.00	21.40	1	2,549	0.04%
2018/11/01	0	0.00	1	21.50	21.55	-1	2,552	-0.04%
2018/10/31	2	21.00	0	0.00	21.20	2	2,543	0.08%
2018/10/24	2	20.98	0	0.00	21.05	2	2,603	0.08%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/18	1	21.90	0	0.00	22.10	1	2,710	0.04%
2018/10/15	2	22.10	2	22.05	22.00	0	2,695	0.00%
2018/10/12	4	22.20	2	22.20	22.45	2	2,691	0.07%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/08	2	26.00	0	0.00	26.15	2	2,631	0.08%
2018/10/05	4	26.60	1	26.30	26.50	3	2,617	0.11%
2018/10/04	2	27.40	0	0.00	27.25	2	2,592	0.08%
2018/10/02	2	28.18	0	0.00	27.95	2	2,632	0.08%
2018/10/01	7	27.92	0	0.00	28.05	7	2,591	0.27%
2018/09/28	0	0.00	1	27.10	27.25	-1	2,561	-0.04%
2018/09/27	7	26.79	0	0.00	26.75	7	2,543	0.28%
2018/09/17	0	0.00	1	28.25	28.25	-1	2,443	-0.04%
2018/09/13	0	0.00	1	27.95	28.20	-1	2,454	-0.04%
2018/09/12	0	0.00	1	27.70	27.60	-1	2,485	-0.04%
2018/09/11	0	0.00	1	27.60	27.60	-1	2,653	-0.04%
2018/09/10	3	27.08	0	0.00	27.05	3	2,687	0.11%
2018/09/07	10	27.85	0	0.00	27.70	10	2,691	0.37%
2018/09/06	0	0.00	2	28.25	28.25	-2	2,696	-0.07%
2018/09/05	0	0.00	3	28.60	28.60	-3	2,744	-0.11%
2018/09/04	0	0.00	5	28.85	28.85	-5	2,835	-0.18%
2018/09/03	10	29.27	2	29.13	28.60	8	2,875	0.28%
2018/08/31	1	29.00	1	29.05	29.25	0	2,797	0.00%
2018/08/30	1	28.30	0	0.00	28.60	1	2,678	0.04%
2018/08/29	5	28.49	1	28.60	28.40	4	2,701	0.15%
2018/08/28	0	0.00	2	27.85	28.00	-2	2,668	-0.07%
2018/08/20	0	0.00	1	27.45	26.90	-1	3,207	-0.03%
2018/08/17	3	27.55	0	0.00	27.45	3	3,245	0.09%
2018/08/16	1	27.10	0	0.00	27.10	1	3,218	0.03%
2018/08/14	0	0.00	4	27.35	27.55	-4	3,246	-0.12%
2018/08/13	7	28.15	30	28.30	27.70	-23	3,268	-0.70%
2018/08/01	2	29.38	1	29.40	29.30	1	3,200	0.03%
2018/07/30	0	0.00	3	28.83	28.50	-3	3,174	-0.09%
2018/07/27	2	29.15	4	29.09	29.00	-2	3,150	-0.06%
2018/07/26	4	28.73	2	28.73	28.80	2	3,088	0.06%
2018/07/25	0	0.00	1	27.95	28.00	-1	3,050	-0.03%
2018/07/24	0	0.00	5	27.70	27.65	-5	3,049	-0.16%
2018/07/23	1	27.15	0	0.00	27.30	1	3,052	0.03%
2018/07/20	0	0.00	2	27.80	27.60	-2	3,053	-0.07%
2018/07/19	1	27.95	0	0.00	27.75	1	3,056	0.03%
2018/07/18	8	28.24	0	0.00	28.25	8	3,068	0.26%
2018/07/17	1	27.90	0	0.00	27.90	1	3,004	0.03%
2018/07/16	0	0.00	5	27.80	27.70	-5	2,983	-0.17%
2018/07/13	13	27.90	0	0.00	28.00	13	2,996	0.43%
2018/07/11	0	0.00	1	27.30	27.25	-1	3,014	-0.03%
2018/07/10	4	28.25	4	27.70	27.70	0	3,014	0.00%
2018/06/27	10	28.90	0	0.00	28.65	10	3,023	0.33%
2018/06/21	1	29.60	0	0.00	30.35	1	2,983	0.03%
2018/06/20	6	30.64	6	29.90	29.60	0	2,984	0.00%
2018/06/14	10	30.40	2	30.70	30.60	8	2,873	0.28%
2018/06/12	10	31.50	11	31.40	31.35	-1	2,876	-0.03%
2018/06/08	4	31.63	2	31.90	31.65	2	2,811	0.07%
2018/06/07	4	31.03	17	31.18	31.35	-13	2,678	-0.49%
2018/06/06	9	31.62	6	31.33	31.40	3	2,640	0.11%
2018/06/05	2	31.05	13	31.26	31.20	-11	2,628	-0.42%
2018/06/04	6	31.99	15	31.90	31.65	-9	2,549	-0.35%
2018/06/01	8	30.43	5	30.16	30.30	3	2,257	0.13%
2018/05/31	0	0.00	2	28.90	28.85	-2	2,139	-0.09%
2018/05/29	2	28.80	0	0.00	28.75	2	2,157	0.09%
2018/05/28	3	29.50	0	0.00	29.25	3	2,168	0.14%
2018/05/25	0	0.00	3	29.70	29.50	-3	2,242	-0.13%
2018/05/23	0	0.00	1	28.80	28.85	-1	2,352	-0.04%
2018/05/22	0	0.00	3	29.25	29.25	-3	2,352	-0.13%
2018/05/21	1	28.60	7	29.06	29.15	-6	2,324	-0.26%
2018/05/18	0	0.00	1	28.30	28.30	-1	2,300	-0.04%
2018/05/17	1	28.15	0	0.00	28.20	1	2,331	0.04%
2018/05/16	0	0.00	1	27.95	27.90	-1	2,346	-0.04%
2018/05/15	1	28.10	2	27.95	27.60	-1	2,385	-0.04%
2018/05/11	1	28.25	0	0.00	27.75	1	2,518	0.04%
2018/05/10	1	28.90	1	28.70	28.50	0	2,502	0.00%
2018/05/09	2	27.90	0	0.00	28.10	2	2,442	0.08%
2018/05/08	2	28.40	2	28.58	28.20	0	2,506	0.00%
2018/05/07	0	0.00	10	27.77	28.00	-10	2,537	-0.39%
2018/05/04	0	0.00	1	27.20	27.20	-1	2,558	-0.04%
2018/05/02	0	0.00	3	27.03	27.05	-3	2,866	-0.10%
2018/04/30	2	26.73	5	26.78	27.05	-3	2,888	-0.10%
2018/04/27	3	26.27	0	0.00	26.20	3	2,909	0.10%
2018/04/26	3	26.53	2.3	26.60	26.10	0.7	2,923	0.02%
2018/04/25	3	26.45	1	26.70	26.80	2	2,926	0.07%
2018/04/24	2	26.43	2	26.55	26.25	0	2,944	0.00%
2018/04/23	3	27.52	0	0.00	27.30	3	2,950	0.10%
2018/04/19	3	27.85	3	28.03	28.00	0	3,007	0.00%
2018/04/18	3	27.83	1	27.55	27.35	2	3,051	0.07%
2018/04/17	3	28.30	1	28.00	27.70	2	3,112	0.06%
2018/04/16	0	0.00	2	28.70	28.35	-2	3,219	-0.06%
2018/04/13	7	28.71	23	28.85	28.70	-16	3,268	-0.49%
2018/04/12	10	28.58	0	0.00	28.60	10	3,375	0.30%
2018/04/11	2	29.15	0	0.00	28.80	2	3,421	0.06%
2018/04/10	5	28.95	0	0.00	28.90	5	3,501	0.14%
2018/04/09	0	0.00	1	29.00	28.85	-1	3,713	-0.03%
2018/04/03	3	29.03	1	29.05	29.00	2	3,846	0.05%
2018/04/02	1	29.35	1	29.45	29.30	0	4,074	0.00%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	3	30.30	7	30.13	29.90	-4	4,279	-0.09%
2018/03/29	5	29.13	0	0.00	29.10	5	4,356	0.11%
2018/03/28	2	29.05	0	0.00	29.00	2	4,469	0.04%
2018/03/27	1	29.55	1	29.50	29.45	0	4,517	0.00%
2018/03/23	1	29.10	0	0.00	29.00	1	4,671	0.02%
2018/03/19	5	30.40	0	0.00	30.35	5	5,214	0.10%
2018/03/15	5	30.70	0	0.00	30.80	5	5,355	0.09%
2018/03/14	0	0.00	3	30.85	30.70	-3	5,500	-0.05%
2018/03/13	1	29.85	4	29.96	30.20	-3	5,568	-0.05%
2018/03/12	0	0.00	2	30.05	29.80	-2	5,707	-0.04%
2018/03/09	18	29.96	0	0.00	29.80	18	5,995	0.30%
2018/03/08	1	29.75	0	0.00	29.70	1	6,287	0.02%
2018/03/05	0	0.00	1	29.70	29.50	-1	7,613	-0.01%
2018/03/02	0	0.00	7	29.70	29.70	-7	8,532	-0.08%
2018/03/01	5	30.05	2	30.00	30.05	3	9,335	0.03%
2018/02/23	2	29.20	13	29.26	29.70	-11	11,142	-0.10%
2018/02/22	0	0.00	2	28.20	28.15	-2	11,083	-0.02%
2018/02/21	0	0.00	3	28.08	28.10	-3	11,123	-0.03%
2018/02/12	0	0.00	1	27.00	26.90	-1	11,121	-0.01%
2018/02/09	1	26.50	0	0.00	26.60	1	11,170	0.01%
2018/02/07	1	27.95	0	0.00	27.65	1	11,184	0.01%
2018/02/06	6	27.09	0	0.00	27.00	6	11,193	0.05%
2018/02/05	3	29.63	0	0.00	29.85	3	11,112	0.03%
2018/02/02	1	30.30	2	30.35	30.30	-1	11,130	-0.01%
2018/02/01	0	0.00	10	31.40	30.55	-10	11,193	-0.09%
2018/01/31	2	31.00	2	30.95	30.95	0	11,212	0.00%
2018/01/30	5	30.40	1	30.50	30.20	4	11,213	0.04%
2018/01/29	3	31.08	0	0.00	30.90	3	11,289	0.03%
2018/01/26	3	31.87	3	31.93	31.60	0	11,299	0.00%
2018/01/25	1	31.20	5	31.46	31.00	-4	11,107	-0.04%
2018/01/23	1	30.65	0	0.00	30.65	1	11,045	0.01%
2018/01/22	1	30.10	2	30.30	30.25	-1	11,088	-0.01%
2018/01/18	3	30.55	0	0.00	30.30	3	11,552	0.03%
2018/01/15	1	30.95	1	31.05	31.00	0	11,592	0.00%
2018/01/12	2	30.70	11	30.48	30.65	-9	11,600	-0.08%
2018/01/11	2	29.80	0	0.00	29.90	2	11,760	0.02%
2018/01/10	2	30.30	23	30.96	30.20	-21	11,766	-0.18%
2018/01/09	0	0.00	18.3	31.20	31.30	-18.3	11,798	-0.15%
2018/01/08	14	31.11	2	31.33	31.00	12	11,802	0.10%
2018/01/05	6	32.38	9	32.39	32.30	-3	11,729	-0.03%
2018/01/04	1	32.40	1	32.40	32.20	0	11,692	0.00%
2018/01/03	13	33.22	8	32.94	32.55	5	11,661	0.04%
2018/01/02	38	32.82	8	33.18	33.50	30	11,490	0.26%