奇鋐 (3017)-元大-左營券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	19.1	662.36	20.1	662.40	662.00	-1	17,273	-0.01%
2024/05/02	13	632.10	16.2	655.66	656.00	-3.2	17,248	-0.02%
2024/04/30	16	652.81	20.2	651.08	654.00	-4.2	17,183	-0.02%
2024/04/29	16	634.37	11	638.44	626.00	5	17,187	0.03%
2024/04/26	38.2	662.80	36.1	650.48	642.00	2.1	17,374	0.01%
2024/04/25	20.1	640.67	20	629.36	620.00	0.1	17,079	0.00%
2024/04/24	4	628.23	12.3	632.07	634.00	-8.3	16,953	-0.05%
2024/04/23	19.2	581.69	32.3	583.82	577.00	-13	17,056	-0.08%
2024/04/22	26.4	592.36	19.1	576.97	567.00	7.3	16,992	0.04%
2024/04/19	15.3	648.77	8.2	644.92	630.00	7.1	16,950	0.04%
2024/04/18	23	651.30	27.3	667.42	680.00	-4.3	16,936	-0.03%
2024/04/17	18.2	626.06	20.3	633.93	638.00	-2.1	16,835	-0.01%
2024/04/16	20.2	594.44	21	604.24	606.00	-0.8	16,828	0.00%
2024/04/15	16	629.35	14.3	624.73	616.00	1.8	16,832	0.01%
2024/04/12	19.2	615.33	36.1	620.62	628.00	-16.9	16,897	-0.10%
2024/04/11	18.1	572.12	22.5	586.27	584.00	-4.4	16,653	-0.03%
2024/04/10	7.2	572.15	7	568.29	555.00	0.2	16,608	0.00%
2024/04/09	15.2	578.48	12.1	577.72	577.00	3.1	16,586	0.02%
2024/04/08	17.2	566.20	19	574.21	570.00	-1.8	16,528	-0.01%
2024/04/03	11	551.63	16	549.88	546.00	-5	16,589	-0.03%
2024/04/02	15.6	539.26	6.1	538.82	533.00	9.5	16,497	0.06%
2024/04/01	7	559.57	7.1	560.05	554.00	-0.1	16,476	0.00%
2024/03/29	19.1	550.94	19	547.47	546.00	0	16,382	0.00%
2024/03/28	11.2	529.59	12.5	526.83	542.00	-1.3	16,272	-0.01%
2024/03/27	13	538.45	11	539.27	534.00	2	16,176	0.01%
2024/03/26	10.1	557.37	12	557.42	541.00	-1.9	16,093	-0.01%
2024/03/25	8	584.63	8	587.00	583.00	0	15,929	0.00%
2024/03/22	8.2	586.79	9	589.79	589.00	-0.9	15,868	-0.01%
2024/03/21	9	584.78	11.2	585.30	585.00	-2.2	15,767	-0.01%
2024/03/20	25.1	574.20	23	573.35	567.00	2.1	15,677	0.01%
2024/03/19	17.3	596.90	7	606.71	569.00	10.3	15,465	0.07%
2024/03/18	13.1	613.83	13	619.15	623.00	0.1	15,226	0.00%
2024/03/15	18.3	580.39	23.2	583.75	599.00	-5	15,013	-0.03%
2024/03/14	9.6	564.30	2.5	560.00	556.00	7.1	14,674	0.05%
2024/03/13	36.3	646.20	23	627.35	617.00	13.3	14,414	0.09%
2024/03/12	23.5	621.00	30	627.68	643.00	-6.5	13,964	-0.05%
2024/03/11	24	599.92	24.1	602.68	585.00	-0.1	13,651	0.00%
2024/03/08	6.1	595.21	4.1	594.24	574.00	2	13,426	0.01%
2024/03/07	22.2	633.04	24.1	603.49	599.00	-1.8	13,269	-0.01%
2024/03/06	15.1	604.07	13.1	615.36	630.00	2	12,946	0.02%
2024/03/05	15	559.24	14	562.57	585.00	1	12,713	0.01%
2024/03/04	2	556.48	5	557.60	554.00	-3	12,560	-0.02%
2024/03/01	10	546.77	9.3	544.32	539.00	0.7	12,472	0.01%
2024/02/29	5	522.07	6.2	526.77	532.00	-1.2	12,399	-0.01%
2024/02/27	29	505.93	31.4	509.33	508.00	-2.3	12,167	-0.02%
2024/02/26	1.3	497.99	5.1	494.08	500.00	-3.8	12,143	-0.03%
2024/02/23	17.3	509.10	6	500.67	498.50	11.3	12,107	0.09%
2024/02/22	6.1	515.90	7.8	515.46	520.00	-1.7	12,045	-0.01%
2024/02/21	15.2	489.73	14.1	493.61	495.00	1.1	12,019	0.01%
2024/02/20	1.3	477.09	8	479.63	483.00	-6.7	11,975	-0.06%
2024/02/19	12.4	503.88	8	506.00	486.00	4.4	11,954	0.04%
2024/02/16	12.1	513.69	7	511.71	510.00	5.1	12,023	0.04%
2024/02/15	7	525.29	11.2	529.75	534.00	-4.2	12,017	-0.03%
2024/02/05	31.2	491.99	31	485.37	485.50	0.1	11,947	0.00%
2024/02/02	32.1	477.83	32	477.33	478.00	0.1	11,799	0.00%
2024/02/01	16	439.63	17.1	455.16	457.50	-1.1	11,601	-0.01%
2024/01/31	7	423.57	7	418.71	425.50	0	11,272	0.00%
2024/01/30	13	411.85	22.5	419.44	429.50	-9.5	11,110	-0.09%
2024/01/29	3	387.00	2	387.75	390.50	1	10,854	0.01%
2024/01/26	1	381.54	1	385.00	386.00	0	10,868	0.00%
2024/01/25	4	394.75	7	391.36	389.50	-3	10,898	-0.03%
2024/01/24	9.2	384.72	8	387.13	387.50	1.2	10,774	0.01%
2024/01/23	5	383.00	2	383.23	386.50	3	10,805	0.03%
2024/01/22	9	365.94	33	369.73	380.50	-24	10,603	-0.23%
2024/01/19	3	343.00	9.2	343.77	346.00	-6.1	10,366	-0.06%
2024/01/18	16.2	347.66	10	337.70	334.50	6.2	10,347	0.06%
2024/01/17	10	348.65	11	347.18	343.50	-1	10,285	-0.01%
2024/01/16	3	335.00	7	340.29	343.00	-4	10,244	-0.04%
2024/01/15	20	339.88	11	336.32	334.00	9	10,224	0.09%
2024/01/12	10	351.35	23.1	352.88	350.00	-13.1	10,164	-0.13%
2024/01/11	6	339.75	9.2	338.28	346.50	-3.2	9,909	-0.03%
2024/01/10	14.1	323.20	19.2	325.29	329.00	-5.1	9,844	-0.05%
2024/01/09	22	312.11	28.3	311.48	315.00	-6.3	9,708	-0.07%
2024/01/08	24.4	305.48	3	306.50	301.50	21.4	9,633	0.22%
2024/01/05	0	321.00	6	322.83	323.50	-6	9,475	-0.06%
2024/01/04	8.1	322.60	10	319.55	319.00	-2	9,564	-0.02%
2024/01/03	1.1	326.55	1.2	330.08	329.00	-0.1	9,628	0.00%
2024/01/02	2.2	330.63	2	330.25	329.50	0.2	9,615	0.00%
2023/12/29	20	329.83	31.3	332.74	336.50	-11.3	9,631	-0.12%
2023/12/28	12.1	325.68	7	319.57	318.00	5.1	9,477	0.05%
2023/12/27	2	317.75	45.2	323.90	324.50	-43.2	9,478	-0.46%
2023/12/26	6	308.91	8	309.12	311.00	-2	9,542	-0.02%
2023/12/25	3	310.00	1.1	310.00	309.50	1.9	9,822	0.02%
2023/12/22	1.1	306.91	5.1	306.43	307.00	-4	9,954	-0.04%
2023/12/21	27	299.17	1	294.50	301.50	26	10,189	0.26%
2023/12/20	2	301.25	1	306.00	299.50	1	10,278	0.01%
2023/12/19	5	298.30	4	299.50	302.50	1	10,483	0.01%
2023/12/18	0.1	302.50	3.1	298.71	299.50	-3	10,603	-0.03%
2023/12/15	8	299.70	2	299.25	298.00	6	10,803	0.06%
2023/12/14	2	306.25	5	307.80	306.00	-3	10,986	-0.03%
2023/12/13	9	304.00	6	304.92	300.50	3	11,067	0.03%
2023/12/12	9	308.11	7.1	308.07	306.50	1.9	11,063	0.02%
2023/12/11	3	306.33	6.3	306.74	308.00	-3.3	11,153	-0.03%
2023/12/08	12.2	307.95	9	304.78	304.50	3.2	11,191	0.03%
2023/12/07	2	303.00	10	299.11	301.50	-8	11,204	-0.07%
2023/12/06	11	297.05	11.3	296.71	296.50	-0.3	11,269	0.00%
2023/12/05	10.4	283.03	5	285.80	286.00	5.4	11,267	0.05%
2023/12/04	7.3	294.65	2	296.99	290.50	5.3	11,225	0.05%
2023/12/01	6.1	303.42	4	303.38	302.50	2.1	11,216	0.02%
2023/11/30	6	302.08	4.1	304.32	308.00	1.9	11,223	0.02%
2023/11/29	3	301.50	19.1	303.72	301.00	-16.1	11,179	-0.14%
2023/11/28	3.1	300.51	11	301.09	300.50	-8	11,199	-0.07%
2023/11/27	13.9	304.58	3	311.50	298.00	10.9	11,295	0.10%
2023/11/24	3	322.33	19	321.84	322.50	-16	11,225	-0.14%
2023/11/22	1	328.49	0	0.00	327.00	1	11,240	0.01%
2023/11/21	7	334.27	6	328.00	327.00	1	11,394	0.01%
2023/11/20	2	326.00	10	329.85	329.50	-8	11,601	-0.07%
2023/11/17	6	318.08	4	317.51	318.00	2	11,533	0.02%
2023/11/16	2.2	311.85	7	315.65	316.00	-4.8	11,591	-0.04%
2023/11/15	18	327.24	14.3	322.60	313.50	3.8	11,587	0.03%
2023/11/14	6	327.75	12.1	326.51	325.00	-6.1	11,556	-0.05%
2023/11/13	12	313.46	6	314.66	318.50	6	11,586	0.05%
2023/11/10	5.1	316.37	4.6	316.31	314.50	0.4	11,647	0.00%
2023/11/09	2	317.75	5	318.30	316.50	-3	11,745	-0.03%
2023/11/08	5	316.89	1	313.50	313.00	4	11,836	0.03%
2023/11/07	4	311.75	2	309.75	311.00	2	11,949	0.02%
2023/11/06	0	0.00	5	309.69	315.00	-5	12,182	-0.04%
2023/11/03	2	297.76	3	300.17	297.00	-1	12,505	-0.01%
2023/11/02	3	298.33	7	297.36	299.50	-4	12,747	-0.03%
2023/11/01	6	283.00	2	286.00	285.50	4	13,055	0.03%
2023/10/31	16	299.43	17	292.74	283.50	-1	13,293	-0.01%
2023/10/30	0	0.00	2.1	298.67	298.50	-2.1	13,521	-0.02%
2023/10/27	13	301.34	11	300.73	296.50	2	13,680	0.01%
2023/10/26	6.1	305.73	6	304.83	301.50	0.1	13,925	0.00%
2023/10/25	5	316.30	1	314.00	313.00	4	14,064	0.03%
2023/10/24	8	304.69	15.2	308.50	318.00	-7.2	14,224	-0.05%
2023/10/23	14	305.71	8	298.00	297.00	6	14,195	0.04%
2023/10/20	7.1	294.70	9	300.14	308.50	-1.9	14,432	-0.01%
2023/10/19	10	296.35	9	297.67	299.00	1	14,621	0.01%
2023/10/18	8.5	305.19	7.1	302.13	294.00	1.5	14,918	0.01%
2023/10/17	6.1	324.80	9	326.33	319.50	-2.9	15,011	-0.02%
2023/10/16	13.2	330.54	7	337.57	325.50	6.2	15,049	0.04%
2023/10/13	9.2	335.24	3	340.67	337.00	6.2	15,194	0.04%
2023/10/12	7	343.21	11	345.36	342.00	-4	15,286	-0.03%
2023/10/11	16	347.93	13	338.43	336.50	3	15,413	0.02%
2023/10/06	0	0.00	3	348.00	348.50	-3	15,690	-0.02%
2023/10/05	4	346.86	8	348.61	344.00	-4	15,923	-0.03%
2023/10/04	13	338.92	3	331.83	345.00	10	15,976	0.06%
2023/10/03	10	348.04	12	340.67	340.00	-2	15,965	-0.01%
2023/10/02	31.1	345.85	43.2	344.62	342.50	-12.2	16,091	-0.08%
2023/09/28	113	333.59	69.2	333.75	341.00	43.8	16,017	0.27%	大買/
2023/09/27	15	313.57	26	316.63	321.00	-11	15,898	-0.07%
2023/09/26	13	310.23	37.1	312.64	313.50	-24.1	15,995	-0.15%
2023/09/25	12	299.54	35	298.14	297.00	-23	16,091	-0.14%
2023/09/22	6	284.31	11.1	289.77	297.50	-5	16,369	-0.03%
2023/09/21	8	277.75	9	276.06	280.00	-1	16,169	-0.01%
2023/09/20	9.1	282.58	7.1	281.13	281.00	2	16,119	0.01%
2023/09/19	18.1	289.21	15	282.10	278.00	3.1	16,033	0.02%
2023/09/18	10.4	304.75	2	295.00	293.50	8.4	15,942	0.05%
2023/09/15	23	316.63	24	319.31	320.00	-1	15,953	-0.01%
2023/09/14	6	313.83	12.4	315.38	318.00	-6.4	16,122	-0.04%
2023/09/13	43.1	300.18	22	303.25	304.00	21.1	16,333	0.13%
2023/09/12	15.2	307.70	26	309.19	306.00	-10.8	16,622	-0.06%
2023/09/11	27.3	318.09	19	324.47	311.50	8.3	16,910	0.05%
2023/09/08	25	342.56	16	338.88	337.00	9	16,934	0.05%
2023/09/07	13	336.54	11	341.81	342.00	2	17,183	0.01%
2023/09/06	7	339.50	9.1	343.17	343.50	-2.1	17,207	-0.01%
2023/09/05	9	328.94	5	328.80	330.50	4	17,309	0.02%
2023/09/04	4	328.25	5.1	328.31	328.50	-1.1	17,401	-0.01%
2023/09/01	3	331.81	3.2	327.30	329.00	-0.1	17,523	0.00%
2023/08/31	4.5	326.35	4	328.81	334.50	0.5	17,651	0.00%
2023/08/30	5.1	342.45	5.2	340.24	335.50	-0.2	17,734	0.00%
2023/08/29	6.5	342.27	5.1	336.61	335.00	1.5	17,933	0.01%
2023/08/28	6.1	346.64	4	342.25	338.50	2.1	18,015	0.01%
2023/08/25	7.4	358.19	2	358.28	354.00	5.4	18,063	0.03%
2023/08/24	3.2	376.66	6.3	382.72	387.00	-3.2	17,950	-0.02%
2023/08/23	2	359.23	3	358.83	356.00	-1	17,909	-0.01%
2023/08/22	4	353.00	1	350.73	350.50	3	18,218	0.02%
2023/08/21	3	351.03	2.1	356.47	353.50	1	18,518	0.01%
2023/08/18	7.1	359.13	12.2	349.98	352.00	-5.1	18,472	-0.03%
2023/08/17	8.3	355.13	15.1	358.19	363.00	-6.8	18,342	-0.04%
2023/08/16	6.2	344.23	17	345.24	350.00	-10.8	18,270	-0.06%
2023/08/15	8	339.87	10.3	341.87	343.50	-2.3	18,323	-0.01%
2023/08/14	5.1	317.84	4	320.00	319.00	1.1	18,425	0.01%
2023/08/11	11.1	317.49	11.6	316.62	321.00	-0.4	18,409	0.00%
2023/08/10	28.6	329.87	4.8	316.35	314.50	23.8	18,368	0.13%
2023/08/09	15.7	360.86	19	362.21	349.00	-3.3	18,241	-0.02%
2023/08/08	10	354.64	10	356.01	358.00	0	17,976	0.00%
2023/08/07	3	351.53	9.2	352.99	349.50	-6.2	17,883	-0.03%
2023/08/04	6	332.37	4.1	338.80	338.00	2	17,657	0.01%
2023/08/02	9.1	323.26	10	322.49	315.50	-1	17,537	-0.01%
2023/08/01	3	325.85	4	319.75	328.00	-1	17,424	-0.01%
2023/07/31	16.2	341.15	9.1	338.73	322.00	7.1	17,773	0.04%
2023/07/28	11.1	343.82	12	341.53	352.00	-1	17,986	-0.01%
2023/07/27	16	352.36	13.1	352.28	340.00	3	17,903	0.02%
2023/07/26	10.1	345.01	8.1	346.19	343.50	2	17,910	0.01%
2023/07/25	16.2	354.33	17	351.79	340.50	-0.8	17,963	0.00%
2023/07/24	13	347.34	15.2	347.83	344.00	-2.2	17,926	-0.01%
2023/07/21	13	322.33	27.9	326.71	339.00	-14.9	17,679	-0.08%
2023/07/20	16.4	305.81	14.3	307.66	308.50	2.1	17,321	0.01%
2023/07/19	15.4	292.57	14	290.75	291.50	1.4	17,096	0.01%
2023/07/18	11.3	294.15	20.5	287.55	293.00	-9.2	17,121	-0.05%
2023/07/17	14.2	284.25	6	283.99	285.00	8.2	17,009	0.05%
2023/07/14	15	294.71	7	292.57	293.50	8	16,859	0.05%
2023/07/13	16.5	299.93	23.5	301.95	288.00	-7	16,774	-0.04%
2023/07/12	17	292.56	12.5	290.16	287.50	4.5	16,420	0.03%
2023/07/11	6.3	281.82	7.7	283.80	283.50	-1.4	16,252	-0.01%
2023/07/10	0.1	274.01	6	274.92	273.00	-5.9	16,127	-0.04%
2023/07/07	14.2	274.76	3.2	275.75	270.00	11	16,187	0.07%
2023/07/06	1.1	272.55	5	273.60	273.50	-3.9	16,032	-0.02%
2023/07/05	6	284.00	5	282.60	280.50	1	15,958	0.01%
2023/07/04	8	291.06	7	292.07	292.00	1	15,805	0.01%
2023/07/03	39	290.09	52	291.82	293.00	-13	15,627	-0.08%
2023/06/30	6	259.58	5.3	264.71	271.00	0.7	15,257	0.00%
2023/06/29	3	246.67	3	245.67	246.50	0	14,969	0.00%
2023/06/28	3	241.00	3	242.00	241.50	0	15,263	0.00%
2023/06/27	4.4	243.58	5.1	237.39	235.00	-0.6	15,506	0.00%
2023/06/26	1	250.00	1	244.00	250.00	0	15,806	0.00%
2023/06/21	7	251.29	4	251.75	249.50	3	15,760	0.02%
2023/06/20	4	252.38	4.2	252.72	252.00	-0.2	16,021	0.00%
2023/06/19	4	252.13	4.2	253.17	254.50	-0.2	16,419	0.00%
2023/06/16	4	243.50	4	244.25	247.00	0	16,302	0.00%
2023/06/15	9	232.72	6	234.50	237.00	3	16,089	0.02%
2023/06/14	2	224.50	2	222.75	224.00	0	15,750	0.00%
2023/06/13	4	215.88	5	217.20	219.50	-1	15,654	-0.01%
2023/06/12	2	205.75	1	207.50	205.50	1	15,370	0.01%
2023/06/09	5	210.30	7.3	208.70	209.50	-2.3	15,293	-0.01%
2023/06/08	2	201.75	2	203.25	200.50	0	15,073	0.00%
2023/06/07	2.2	206.55	6	206.50	208.00	-3.8	14,973	-0.03%
2023/06/06	4	202.88	4.1	203.50	203.50	-0.1	14,812	0.00%
2023/06/05	5	198.78	9	198.22	200.00	-4	14,614	-0.03%
2023/06/02	8	205.30	2	206.38	202.00	6	14,364	0.04%
2023/06/01	3	200.67	18	203.80	207.00	-15	14,049	-0.11%
2023/05/31	7.1	197.49	6	201.67	197.50	1.1	13,851	0.01%
2023/05/30	8	201.94	3.5	202.50	201.50	4.5	13,707	0.03%
2023/05/29	12.7	206.94	8.8	210.55	206.00	3.9	13,717	0.03%
2023/05/26	29.7	203.87	23.1	206.59	208.00	6.6	13,795	0.05%
2023/05/25	17	196.76	16	198.44	197.50	1	13,401	0.01%
2023/05/24	1	186.00	9.5	184.24	187.00	-8.5	12,993	-0.07%
2023/05/23	0	0.00	3.5	183.29	182.50	-3.5	12,930	-0.03%
2023/05/22	11.1	181.71	4	181.88	182.50	7.1	12,861	0.06%
2023/05/19	9.1	182.82	7.1	184.25	184.00	2.1	12,758	0.02%
2023/05/18	5.1	183.97	11	184.82	186.00	-6	12,576	-0.05%
2023/05/17	12	177.96	6.1	177.54	178.00	5.9	12,319	0.05%
2023/05/16	3.1	173.47	2	175.50	175.50	1.1	12,170	0.01%
2023/05/15	5	171.60	5	170.80	171.00	0	11,977	0.00%
2023/05/12	6	174.42	8.1	174.84	177.50	-2.1	11,896	-0.02%
2023/05/11	6.1	177.16	6	177.83	174.50	0.1	11,760	0.00%
2023/05/10	4	178.38	5.2	178.98	178.50	-1.2	11,609	-0.01%
2023/05/09	4	180.88	16	181.22	183.00	-12	11,432	-0.10%
2023/05/08	10.4	181.78	4	182.25	181.50	6.4	11,312	0.06%
2023/05/05	39.7	178.65	36	179.36	181.00	3.7	11,073	0.03%
2023/05/04	7.2	171.29	11	173.68	175.50	-3.9	10,617	-0.04%
2023/05/03	5	166.80	2	163.50	163.00	3	10,134	0.03%
2023/05/02	9	164.61	10.6	165.15	166.00	-1.6	10,026	-0.02%
2023/04/28	12	153.92	18	154.31	157.50	-6	9,717	-0.06%
2023/04/27	9	149.67	30.1	152.38	153.50	-21.1	9,459	-0.22%
2023/04/26	0	0.00	3	142.00	146.00	-3	9,136	-0.03%
2023/04/25	0.2	142.00	2.1	141.92	141.50	-1.9	9,007	-0.02%
2023/04/24	8.2	144.40	5	144.50	144.00	3.2	8,916	0.04%
2023/04/21	3	144.00	16.1	146.19	143.00	-13.1	8,814	-0.15%
2023/04/20	13.5	146.48	4	146.72	147.50	9.5	8,651	0.11%
2023/04/19	0	0.00	5.1	152.60	151.00	-5.1	8,530	-0.06%
2023/04/18	10	156.25	7	154.07	152.50	3	8,516	0.04%
2023/04/17	8	155.56	10	157.00	156.00	-2	8,347	-0.02%
2023/04/14	3.1	153.00	1	155.00	153.00	2.1	8,208	0.03%
2023/04/13	3	149.00	3	151.33	149.50	0	8,043	0.00%
2023/04/12	15	153.72	21	154.07	154.50	-6	7,957	-0.08%
2023/04/11	24	150.08	27	150.33	149.50	-3	7,732	-0.04%
2023/04/10	2	148.50	3	148.67	148.50	-1	7,604	-0.01%
2023/04/07	2	143.25	4	143.63	144.50	-2	7,470	-0.03%
2023/04/06	2	141.75	0	0.00	142.00	2	7,388	0.03%
2023/03/31	2	141.00	10	140.45	141.00	-8	7,282	-0.11%
2023/03/30	6	143.83	9	143.50	142.00	-3	7,269	-0.04%
2023/03/29	19	144.82	16	143.53	142.50	3	7,205	0.04%
2023/03/28	11	144.55	9	143.83	142.00	2	6,912	0.03%
2023/03/27	59	146.66	56	146.83	148.50	3	6,662	0.05%
2023/03/24	2	139.50	5	139.70	142.50	-3	6,298	-0.05%
2023/03/23	40	139.11	48	140.21	138.50	-8	6,175	-0.13%
2023/03/22	45	132.74	63	132.48	136.50	-18	5,757	-0.31%
2023/03/21	31	125.32	42.3	124.21	126.50	-11.3	5,149	-0.22%
2023/03/20	20	120.73	12	120.00	119.00	8	4,971	0.16%
2023/03/17	2.3	115.94	3	116.67	115.50	-0.7	4,812	-0.02%
2023/03/16	0	0.00	13	116.46	115.00	-13	4,838	-0.27%
2023/03/15	1	111.00	1.2	115.70	114.50	-0.2	5,047	0.00%
2023/03/14	0.1	112.00	0.6	111.50	109.50	-0.5	5,272	-0.01%
2023/03/10	7	114.29	5	114.40	113.50	2	5,772	0.03%
2023/03/09	1	118.50	1	117.58	117.50	0	5,772	0.00%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/06	0	0.00	2	119.00	119.50	-2	5,804	-0.03%
2023/03/02	2	118.50	0	0.00	119.00	2	5,902	0.03%
2023/03/01	2	117.50	2	119.00	119.00	0	6,022	0.00%
2023/02/24	22	121.86	38	120.20	120.50	-16	6,042	-0.26%
2023/02/22	0	0.00	4	112.63	115.00	-4	5,678	-0.07%
2023/02/21	0	0.00	2	114.00	115.00	-2	5,652	-0.04%
2023/02/20	0	0.00	0.2	114.50	114.50	-0.2	5,686	0.00%
2023/02/17	0	0.00	3	117.50	114.50	-3	5,774	-0.05%
2023/02/16	3	118.00	0	0.00	117.50	3	5,924	0.05%
2023/02/15	0	0.00	3	115.00	115.00	-3	5,991	-0.05%
2023/02/14	3	117.00	0	0.00	115.50	3	5,955	0.05%
2023/02/13	0	0.00	3	116.00	117.50	-3	5,961	-0.05%
2023/02/10	1	116.50	10.1	115.72	115.50	-9.1	5,934	-0.15%
2023/02/09	7	116.64	5	116.50	116.00	2	5,894	0.03%
2023/02/08	10	114.50	26.2	114.87	115.00	-16.2	5,839	-0.28%
2023/02/07	3	110.50	0	0.00	110.50	3	5,763	0.05%
2023/02/06	25	109.20	0	0.00	111.50	25	5,778	0.43%
2023/02/03	27.2	112.28	9	112.61	112.00	18.2	5,698	0.32%
2023/02/02	8.4	109.29	9	109.67	112.00	-0.6	5,683	-0.01%
2023/02/01	3	104.00	0	0.00	107.50	3	5,661	0.05%
2023/01/31	1	105.50	0	0.00	106.00	1	5,633	0.02%
2023/01/30	1	109.00	1	109.50	109.50	0	5,610	0.00%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/16	1	107.00	1	107.00	107.50	0	5,740	0.00%
2023/01/13	3	108.33	2	107.50	107.00	1	5,815	0.02%
2023/01/10	4	108.75	7	109.14	109.50	-3	6,087	-0.05%
2023/01/09	0	0.00	2	110.50	110.50	-2	6,199	-0.03%
2023/01/06	5	107.00	0	0.00	107.50	5	6,241	0.08%
2023/01/05	5	110.60	3	109.00	108.50	2	6,307	0.03%
2023/01/04	5	113.00	5	112.50	112.00	0	6,428	0.00%
2023/01/03	6	112.00	4	112.25	112.50	2	6,547	0.03%
2022/12/30	1	112.00	0	0.00	112.00	1	6,705	0.01%
2022/12/29	0	0.00	0	112.50	110.00	0	6,950	0.00%
2022/12/28	6	109.50	0	0.00	108.50	6	7,231	0.08%
2022/12/27	7	111.71	0	0.00	112.00	7	7,296	0.10%
2022/12/23	4	110.50	4	111.00	111.00	0	7,421	0.00%
2022/12/21	3	111.00	2	108.75	109.00	1	7,492	0.01%
2022/12/20	3	110.50	0	111.50	111.50	3	7,465	0.04%
2022/12/19	3.4	111.50	5	111.70	112.00	-1.7	7,423	-0.02%
2022/12/16	2.1	115.47	4	115.25	115.00	-1.9	7,354	-0.03%
2022/12/15	0	0.00	0.4	117.50	116.50	-0.4	7,274	0.00%
2022/12/14	10	115.65	1	116.00	116.00	9	7,307	0.12%
2022/12/13	0.4	114.50	0	0.00	114.00	0.4	7,378	0.00%
2022/12/12	5	114.30	2	115.00	114.50	3	7,364	0.04%
2022/12/09	2	113.75	5.1	114.50	115.50	-3.1	7,331	-0.04%
2022/12/08	1	110.50	1	112.00	113.50	0	7,301	0.00%
2022/12/07	6.2	116.63	2	118.50	112.50	4.2	7,291	0.06%
2022/12/06	10	126.60	10	125.70	124.00	0	7,067	0.00%
2022/12/05	12	121.96	28	124.36	127.00	-16	6,830	-0.23%
2022/12/02	7	115.93	2	116.00	115.50	5	6,412	0.08%
2022/12/01	2	114.50	7	114.50	114.50	-5	6,418	-0.08%
2022/11/30	3	113.00	2	113.25	113.00	1	6,380	0.02%
2022/11/29	3	111.50	10	111.55	112.00	-7	6,350	-0.11%
2022/11/28	14	110.11	5	111.90	111.50	9	6,341	0.14%
2022/11/25	2	111.00	1	109.00	109.00	1	6,329	0.02%
2022/11/24	9	110.72	6	109.67	111.00	3	6,331	0.05%
2022/11/23	3	108.50	18	109.94	110.00	-15	6,288	-0.24%
2022/11/22	21	106.71	32	106.69	106.00	-11	6,203	-0.18%
2022/11/21	1	104.00	4	104.00	104.00	-3	6,102	-0.05%
2022/11/18	1	102.00	0	0.00	102.00	1	6,164	0.02%
2022/11/17	1	103.00	1	103.00	103.00	0	6,154	0.00%
2022/11/16	12	102.13	2	102.75	102.00	10	6,146	0.16%
2022/11/15	5	101.80	4	101.63	102.00	1	6,109	0.02%
2022/11/14	13	105.31	2	107.00	104.50	11	6,180	0.18%
2022/11/11	16	109.06	20	109.75	110.00	-4	6,032	-0.07%
2022/11/09	1	107.50	1	108.00	108.00	0	6,009	0.00%
2022/11/08	2	109.25	3	108.00	106.00	-1	6,054	-0.02%
2022/11/07	2	107.25	7	107.57	107.50	-5	6,090	-0.08%
2022/11/03	2	102.50	13	105.08	106.50	-11	6,505	-0.17%
2022/10/31	3	103.00	8	103.25	102.00	-5	7,005	-0.07%
2022/10/28	2	98.70	11	101.91	101.00	-9	7,098	-0.13%
2022/10/27	4	98.90	8	99.69	99.90	-4	7,025	-0.06%
2022/10/26	4	93.50	3	94.53	93.60	1	6,961	0.01%
2022/10/25	2	94.45	1	94.20	94.50	1	7,021	0.01%
2022/10/24	4	98.15	2	97.15	96.30	2	7,034	0.03%
2022/10/21	5	96.64	0	0.00	95.40	5	7,232	0.07%
2022/10/20	8	98.10	0	0.00	98.80	8	7,298	0.11%
2022/10/19	2	103.75	2	101.75	100.50	0	7,443	0.00%
2022/10/18	1	100.50	0	0.00	101.50	1	7,728	0.01%
2022/10/17	5	100.08	7	100.56	101.50	-2	7,676	-0.03%
2022/10/14	9	106.83	0	0.00	105.00	9	7,668	0.12%
2022/10/13	6	105.92	0	0.00	103.50	6	7,679	0.08%
2022/10/12	5	105.40	4	105.25	107.00	1	7,677	0.01%
2022/10/11	1	105.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	11	113.41	6	110.50	110.50	5	7,651	0.07%
2022/10/06	10	116.90	7	115.57	116.00	3	7,630	0.04%
2022/10/05	32	119.19	43	120.08	119.50	-11	7,570	-0.15%
2022/10/04	7	111.00	7	112.71	114.00	0	7,428	0.00%
2022/09/30	3	110.00	11	111.36	111.50	-8	7,715	-0.10%
2022/09/29	13	109.70	14	109.57	108.00	-1	7,874	-0.01%
2022/09/28	8	112.06	0	0.00	109.00	8	7,978	0.10%
2022/09/27	2	115.50	0	0.00	116.00	2	7,948	0.03%
2022/09/23	0	0.00	10	116.50	115.50	-10	8,156	-0.12%
2022/09/22	10.1	115.50	0	0.00	115.00	10.1	8,172	0.12%
2022/09/21	0	0.00	22	117.50	116.00	-22	8,174	-0.27%
2022/09/20	21	115.95	4.4	116.84	117.00	16.6	8,159	0.20%
2022/09/19	1	113.00	2	114.50	113.50	-1	8,142	-0.01%
2022/09/16	2	113.75	5	114.69	113.50	-3	8,157	-0.04%
2022/09/15	3	113.50	0	0.00	113.50	3	8,205	0.04%
2022/09/13	8.4	113.38	2	113.00	113.00	6.4	8,435	0.08%
2022/09/12	1	113.00	5	111.30	112.00	-4	8,485	-0.05%
2022/09/08	1	105.50	3	108.00	107.50	-2	8,486	-0.02%
2022/09/07	1	106.00	1	105.50	105.50	0	8,494	0.00%
2022/09/06	3	103.00	1	104.00	102.00	2	8,492	0.02%
2022/09/05	0	104.71	2	104.75	103.50	-2	8,586	-0.02%
2022/09/01	5	106.90	2	107.00	105.50	3	8,692	0.03%
2022/08/31	1	108.00	0	0.00	108.50	1	8,743	0.01%
2022/08/29	4	107.50	0	0.00	108.00	4	8,954	0.04%
2022/08/26	3	112.33	3	112.00	113.00	0	8,986	0.00%
2022/08/25	2	113.00	1	112.00	112.00	1	8,989	0.01%
2022/08/24	2	117.25	1	117.00	117.00	1	8,989	0.01%
2022/08/22	0	0.00	4	117.13	117.00	-4	9,174	-0.04%
2022/08/19	7	118.64	1	122.00	117.00	6	9,415	0.06%
2022/08/18	1	120.50	4	119.13	119.50	-3	9,735	-0.03%
2022/08/17	1	119.00	1	118.50	119.00	0	10,238	0.00%
2022/08/16	1	121.00	1	118.50	119.00	0	10,639	0.00%
2022/08/15	32	119.00	35	119.81	119.50	-3	10,651	-0.03%
2022/08/12	5	114.00	2	115.50	117.50	3	10,695	0.03%
2022/08/11	2	113.00	2	113.50	114.50	0	10,707	0.00%
2022/08/10	11	113.59	4	114.88	112.50	7	10,693	0.07%
2022/08/09	1	120.00	8.2	119.95	119.00	-7.2	10,339	-0.07%
2022/08/08	3	114.83	9	117.28	118.00	-6	10,169	-0.06%
2022/08/05	2	112.00	2	111.75	112.50	0	10,008	0.00%
2022/08/04	2	113.25	2	112.00	113.00	0	9,857	0.00%
2022/08/03	0	0.00	1	113.50	115.00	-1	9,804	-0.01%
2022/08/02	1	113.50	9	113.56	115.00	-8	9,884	-0.08%
2022/08/01	5	115.00	0	0.00	115.50	5	9,904	0.05%
2022/07/29	8	117.19	10	118.65	118.00	-2	9,828	-0.02%
2022/07/28	9	114.50	8	116.50	117.00	1	9,825	0.01%
2022/07/27	1	114.50	5	115.70	116.00	-4	9,627	-0.04%
2022/07/26	1	111.50	1	113.50	114.00	0	9,545	0.00%
2022/07/25	5	111.60	29	111.05	112.50	-24	9,366	-0.26%
2022/07/21	0	0.00	1	103.00	105.50	-1	9,142	-0.01%
2022/07/20	1	108.00	6	108.00	105.00	-5	9,118	-0.05%
2022/07/19	2	106.00	2	102.75	105.00	0	9,191	0.00%
2022/07/18	1	103.50	1	105.00	104.00	0	9,222	0.00%
2022/07/15	3	100.67	5	101.20	101.00	-2	9,329	-0.02%
2022/07/14	2	98.95	4	99.83	101.00	-2	9,371	-0.02%
2022/07/13	22	98.63	20	97.61	96.80	2	9,530	0.02%
2022/07/12	5	95.70	4	96.18	96.00	1	9,385	0.01%
2022/07/11	13	98.06	19	98.09	98.40	-6	9,361	-0.06%
2022/07/08	2	94.90	0	0.00	96.10	2	9,174	0.02%
2022/07/07	2	86.55	2	87.20	87.40	0	9,072	0.00%
2022/07/05	0	0.00	2	85.55	87.20	-2	9,052	-0.02%
2022/07/04	10	86.37	0	0.00	85.30	10	9,143	0.11%
2022/06/30	2	93.60	1	93.20	93.10	1	9,079	0.01%
2022/06/29	1	96.10	1	97.70	97.10	0	9,182	0.00%
2022/06/28	3	99.67	2	98.50	98.60	1	9,461	0.01%
2022/06/27	6	97.33	7	98.50	99.90	-1	10,427	-0.01%
2022/06/23	0	0.00	2	92.95	93.90	-2	10,989	-0.02%
2022/06/22	16	96.03	1	93.40	92.60	15	11,371	0.13%
2022/06/21	4	96.65	28	95.71	98.10	-24	11,436	-0.21%
2022/06/20	7	99.43	1	100.00	98.00	6	11,817	0.05%
2022/06/17	0	0.00	4	103.50	103.00	-4	12,397	-0.03%
2022/06/16	9	107.94	4	106.13	103.50	5	12,956	0.04%
2022/06/15	3	107.17	2	108.00	106.00	1	13,337	0.01%
2022/06/14	8	106.63	4	107.63	108.00	4	13,563	0.03%
2022/06/13	1	102.00	2	102.00	106.00	-1	13,810	-0.01%
2022/06/10	2	104.75	0	0.00	105.00	2	14,157	0.01%
2022/06/09	1	105.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	2	107.25	1	107.00	107.50	1	14,810	0.01%
2022/06/07	5	107.00	0	0.00	108.00	5	15,523	0.03%
2022/06/06	4	111.50	3	110.50	111.00	1	15,767	0.01%
2022/06/02	2	113.00	8	113.13	112.00	-6	16,055	-0.04%
2022/06/01	7	113.36	2	112.50	112.50	5	16,225	0.03%
2022/05/31	6	111.92	3	112.67	113.00	3	16,439	0.02%
2022/05/30	11	114.09	5	114.00	114.50	6	16,554	0.04%
2022/05/27	10	116.15	11	114.86	113.50	-1	16,680	-0.01%
2022/05/26	18	116.61	15.1	118.47	117.00	3	16,551	0.02%
2022/05/25	26	117.58	45	116.57	118.00	-19	16,330	-0.12%
2022/05/24	27	114.26	19	114.11	109.00	8	16,110	0.05%
2022/05/23	1	111.00	8	111.75	112.00	-7	16,307	-0.04%
2022/05/20	6	111.25	6	111.42	109.50	0	16,605	0.00%
2022/05/19	5	109.00	9	109.44	111.00	-4	16,725	-0.02%
2022/05/18	1	109.00	3	108.33	109.00	-2	17,036	-0.01%
2022/05/17	1	106.00	1	105.50	105.00	0	17,376	0.00%
2022/05/16	0	0.00	1	104.00	104.50	-1	17,465	-0.01%
2022/05/13	0	0.00	1	104.50	105.00	-1	17,601	-0.01%
2022/05/12	9	102.89	10	102.35	102.00	-1	17,747	-0.01%
2022/05/11	2	106.00	4	104.50	103.50	-2	18,072	-0.01%
2022/05/10	1	105.00	3	103.00	105.50	-2	18,149	-0.01%
2022/05/09	1	101.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	2	105.50	0	0.00	105.50	2	18,654	0.01%
2022/05/05	0	0.00	3	108.17	108.00	-3	18,938	-0.02%
2022/05/04	4	104.50	4	106.25	105.00	0	19,012	0.00%
2022/05/03	4	106.50	4	107.25	106.00	0	19,277	0.00%
2022/04/29	4	106.50	2	106.50	104.50	2	19,729	0.01%
2022/04/28	7	102.43	17	103.15	103.50	-10	20,507	-0.05%
2022/04/27	0	0.00	2	102.00	104.00	-2	21,072	-0.01%
2022/04/26	8	107.31	6	103.83	103.00	2	21,428	0.01%
2022/04/25	24	105.31	28.1	104.20	105.00	-4.1	21,669	-0.02%
2022/04/22	23	109.65	1	108.00	107.00	22	21,647	0.10%
2022/04/21	13.1	113.49	15	112.30	113.50	-2	21,616	-0.01%
2022/04/20	2	108.50	1	107.00	107.50	1	21,379	0.00%
2022/04/19	7	107.86	9	109.11	106.00	-2	21,257	-0.01%
2022/04/18	2	104.75	0	0.00	103.50	2	20,999	0.01%
2022/04/15	1	107.50	0	0.00	104.50	1	20,972	0.00%
2022/04/14	0	0.00	2	106.00	108.00	-2	20,931	-0.01%
2022/04/13	0	0.00	1	106.50	105.50	-1	20,946	0.00%
2022/04/12	1	105.50	2	107.25	105.50	-1	20,977	0.00%
2022/04/11	9	107.50	7	105.86	106.50	2	20,947	0.01%
2022/04/08	7	111.86	2	111.75	112.00	5	20,789	0.02%
2022/04/07	6	111.58	2	113.50	111.00	4	20,651	0.02%
2022/04/06	21	113.21	0	0.00	113.00	21	20,526	0.10%
2022/04/01	7	114.00	4	114.00	114.50	3	20,440	0.01%
2022/03/31	11	117.55	6	116.75	116.50	5	20,269	0.02%
2022/03/30	49.1	121.55	57.1	122.12	117.00	-8	19,995	-0.04%
2022/03/29	12.1	119.20	12	117.58	116.50	0.1	19,004	0.00%
2022/03/28	16	116.91	12	118.00	119.00	4	18,706	0.02%
2022/03/25	14	113.07	45	115.19	117.00	-31	18,350	-0.17%
2022/03/24	21	112.40	14	111.75	111.50	7	17,934	0.04%
2022/03/23	41	116.88	21	116.26	115.00	20	17,788	0.11%
2022/03/22	44	115.86	47.1	116.95	118.00	-3.1	17,269	-0.02%
2022/03/21	14	109.07	12	111.92	112.50	2	16,587	0.01%
2022/03/18	9	109.89	7	108.21	110.00	2	15,987	0.01%
2022/03/17	20	106.58	0	0.00	106.50	20	15,551	0.13%
2022/03/16	1	106.00	1	106.00	106.00	0	15,400	0.00%
2022/03/15	4.1	107.27	6	112.25	106.00	-1.9	15,788	-0.01%
2022/03/14	5	118.60	11	121.00	117.00	-6	15,461	-0.04%
2022/03/11	19	122.74	23.1	121.48	122.50	-4.1	15,218	-0.03%
2022/03/10	26.1	120.24	65	120.83	119.50	-38.9	14,819	-0.26%
2022/03/09	31	112.79	33	112.88	116.00	-2	14,134	-0.01%
2022/03/08	27	107.50	8	109.56	105.50	19	13,742	0.14%
2022/03/07	0	0.00	3.1	107.97	105.50	-3.1	13,508	-0.02%
2022/03/04	15	114.57	13.5	114.65	113.00	1.5	13,440	0.01%
2022/03/03	3.5	112.33	11	110.00	112.00	-7.5	13,288	-0.06%
2022/03/02	11	109.59	7	108.36	108.50	4	13,178	0.03%
2022/03/01	1	112.96	5	111.30	111.00	-4	13,077	-0.03%
2022/02/25	13	113.04	8	110.63	110.00	5	13,177	0.04%
2022/02/24	14.1	113.03	10	112.85	113.00	4.1	13,279	0.03%
2022/02/23	33	115.18	35	115.03	114.50	-2	13,465	-0.01%
2022/02/22	20	110.55	16	110.59	110.00	4	13,330	0.03%
2022/02/21	6	112.50	13	109.96	110.00	-7	13,121	-0.05%
2022/02/18	12	111.38	12	112.38	114.00	0	12,934	0.00%
2022/02/17	6.1	110.43	17	111.56	112.50	-11	12,625	-0.09%
2022/02/16	3	104.00	3	103.83	103.00	0	12,365	0.00%
2022/02/15	4	105.75	4	103.88	103.00	0	12,811	0.00%
2022/02/14	5	105.90	9	106.11	105.50	-4	13,044	-0.03%
2022/02/11	13	106.50	23	107.24	106.00	-10	13,289	-0.08%
2022/02/10	9	105.28	4	105.00	104.00	5	13,683	0.04%
2022/02/09	9	103.94	14	103.82	106.00	-5	13,551	-0.04%
2022/02/08	25	98.32	23	98.47	101.50	2	13,291	0.02%
2022/02/07	12	94.43	5	94.96	95.40	7	12,990	0.05%
2022/01/26	1	92.40	5	92.80	92.80	-4	12,748	-0.03%
2022/01/25	16	95.46	16	92.83	92.30	0	12,853	0.00%
2022/01/24	6	97.72	5	97.14	95.00	1	12,721	0.01%
2022/01/21	37	99.48	45	99.24	99.20	-8	12,384	-0.06%
2022/01/20	42	95.59	53	96.55	98.00	-11	11,863	-0.09%
2022/01/19	11.1	94.33	24	94.46	95.70	-12.9	11,540	-0.11%
2022/01/18	3	92.17	6	91.78	91.20	-3	11,474	-0.03%
2022/01/17	3	88.30	5	88.82	89.20	-2	11,991	-0.02%
2022/01/14	8	82.73	0	0.00	83.90	8	13,041	0.06%
2022/01/13	3	86.67	1	86.20	86.10	2	13,178	0.02%
2022/01/12	1	87.00	0.2	86.30	87.00	0.9	13,220	0.01%
2022/01/10	2	87.40	0	0.00	87.40	2	13,273	0.02%
2022/01/07	3	86.57	1	86.80	86.30	2	13,285	0.02%
2022/01/06	2	88.80	3	87.77	89.50	-1	13,263	-0.01%
2022/01/05	4	89.53	9	89.90	90.20	-5	13,306	-0.04%
2022/01/04	7	90.26	2	89.30	88.80	5	13,290	0.04%
2022/01/03	5	90.08	6	89.62	89.00	-1	13,260	-0.01%
2021/12/29	1	87.80	0	0.00	88.70	1	13,371	0.01%
2021/12/24	5	88.10	0	0.00	87.70	5	13,957	0.04%
2021/12/23	0	0.00	5	88.10	87.00	-5	14,098	-0.04%
2021/12/20	6	85.45	1	86.50	85.10	5	15,089	0.03%
2021/12/17	5	88.19	1	88.50	86.90	4	15,701	0.03%
2021/12/16	11	88.35	15	88.77	89.20	-4	16,278	-0.02%
2021/12/15	5	86.20	5	86.90	86.70	0	16,645	0.00%
2021/12/14	3.1	86.65	0	0.00	87.00	3.1	16,959	0.02%
2021/12/13	1	87.50	1	88.70	89.10	0	17,018	0.00%
2021/12/10	1	88.70	4	88.30	87.80	-3	16,987	-0.02%
2021/12/09	48.1	90.92	57	91.46	88.70	-8.9	16,870	-0.05%
2021/12/08	1	88.80	11	88.96	89.30	-10	16,151	-0.06%
2021/12/07	14	88.55	3	87.90	87.60	11	16,191	0.07%
2021/12/06	2	88.30	5	88.34	89.20	-3	16,177	-0.02%
2021/12/03	1	88.40	1	88.50	87.70	0	16,217	0.00%
2021/12/02	3	87.77	1	86.50	86.00	2	16,447	0.01%
2021/12/01	6	88.75	19	88.41	88.50	-13	16,551	-0.08%
2021/11/30	19	88.04	17	88.18	88.40	2	16,673	0.01%
2021/11/29	1	83.63	13	82.95	86.50	-12	16,724	-0.07%
2021/11/26	0	0.00	1	86.40	85.40	-1	16,819	-0.01%
2021/11/25	5	86.42	2.6	86.43	85.80	2.4	16,717	0.01%
2021/11/24	22	88.28	6	89.30	87.30	16	16,584	0.10%
2021/11/23	5	89.40	16	89.06	89.50	-11	16,358	-0.07%
2021/11/22	23	89.43	16	89.29	88.40	7	15,994	0.04%
2021/11/19	22	85.82	14	88.19	87.60	8	15,509	0.05%
2021/11/18	7	85.00	23	83.76	83.50	-16	15,085	-0.11%
2021/11/17	0	0.00	6.5	82.35	82.50	-6.5	14,939	-0.04%
2021/11/16	9.6	81.74	4	81.92	82.00	5.6	14,907	0.04%
2021/11/15	14	81.32	8	81.35	81.20	6	14,880	0.04%
2021/11/12	47	83.96	5.2	82.50	81.50	41.8	14,743	0.28%
2021/11/11	10.2	89.32	23	89.97	89.40	-12.8	14,245	-0.09%
2021/11/10	5	87.12	15	87.95	88.40	-10	14,017	-0.07%
2021/11/09	55	86.33	43	86.09	87.50	12	13,647	0.09%
2021/11/08	0	0.00	1	80.40	80.40	-1	12,955	-0.01%
2021/11/05	11	79.93	22	79.76	80.90	-11	13,030	-0.08%
2021/11/04	5	80.70	3	80.30	80.10	2	13,254	0.01%
2021/11/03	3	80.20	13	81.00	81.30	-10	13,560	-0.07%
2021/11/02	15	81.85	22	82.16	80.20	-7	13,624	-0.05%
2021/11/01	14	82.47	13	82.52	82.20	1	13,410	0.01%
2021/10/29	4	81.55	20	82.34	82.90	-16	13,341	-0.12%
2021/10/28	27	82.34	3	82.53	81.00	24	13,297	0.18%
2021/10/27	16	81.14	10	81.17	82.10	6	13,022	0.05%
2021/10/26	16	81.64	19	81.57	82.10	-3	12,753	-0.02%
2021/10/25	65	84.86	55	84.43	84.30	10	12,388	0.08%
2021/10/22	26	83.13	47.5	83.45	85.00	-21.5	11,636	-0.18%
2021/10/21	1	76.80	9	78.38	77.30	-8	10,514	-0.08%
2021/10/20	16	75.48	15	75.32	75.50	1	10,320	0.01%
2021/10/19	10	75.17	0	0.00	75.60	10	10,344	0.10%
2021/10/18	5	73.14	8	72.73	73.10	-3	10,344	-0.03%
2021/10/15	1	73.30	0	0.00	72.90	1	10,439	0.01%
2021/10/14	12	71.97	12	71.58	71.40	0	10,632	0.00%
2021/10/13	16	73.24	16	71.91	71.80	0	10,700	0.00%
2021/10/12	7	75.23	4	73.78	73.00	3	10,765	0.03%
2021/10/08	4	76.20	2	76.20	75.90	2	10,816	0.02%
2021/10/07	1	74.91	36	75.50	76.50	-35	10,886	-0.32%
2021/10/06	20	75.36	16	74.86	73.80	4	11,078	0.04%
2021/10/05	2	73.16	1	72.50	75.60	1	11,232	0.01%
2021/10/04	12	74.21	18	74.97	73.60	-6	11,267	-0.05%
2021/10/01	14	75.36	26	76.98	73.60	-12	11,609	-0.10%
2021/09/30	17	78.77	14	78.91	79.20	3	11,868	0.03%
2021/09/29	6	79.20	7	79.26	79.00	-1	11,895	-0.01%
2021/09/28	64.5	82.76	32	83.19	79.80	32.5	11,976	0.27%
2021/09/27	64	84.12	64	84.48	84.30	0	11,730	0.00%
2021/09/24	42	83.74	27	83.71	83.70	15	11,591	0.13%
2021/09/23	33	81.41	34	81.81	83.30	-1	11,156	-0.01%
2021/09/22	18	78.87	31	79.22	79.80	-13	10,860	-0.12%
2021/09/17	21	78.00	23.3	78.26	78.80	-2.3	10,794	-0.02%
2021/09/16	3	76.27	17	75.52	76.30	-14	10,785	-0.13%
2021/09/15	10	74.10	0	0.00	73.90	10	11,133	0.09%
2021/09/14	1	74.70	4	74.55	74.70	-3	11,581	-0.03%
2021/09/13	0	0.00	19	75.75	74.30	-19	12,616	-0.15%
2021/09/10	22	75.84	16.1	75.44	75.30	5.9	13,771	0.04%
2021/09/09	2.1	75.07	0	0.00	75.10	2.1	14,436	0.01%
2021/09/08	9	74.11	12	74.18	73.50	-3	14,454	-0.02%
2021/09/07	13	77.21	5	77.12	76.60	8	14,388	0.06%
2021/09/06	11	76.15	6	76.67	76.40	5	14,153	0.04%
2021/09/03	3	75.97	6	75.93	75.30	-3	14,045	-0.02%
2021/09/02	2	75.20	30	73.94	74.90	-28	14,085	-0.20%
2021/09/01	26	73.09	1	72.80	73.10	25	14,587	0.17%
2021/08/30	1	68.70	0	0.00	69.70	1	15,755	0.01%
2021/08/26	2.2	70.60	11	69.96	69.80	-8.8	15,894	-0.06%
2021/08/25	10	69.90	0	0.00	70.50	10	16,004	0.06%
2021/08/24	7	69.29	5	69.80	69.80	2	16,100	0.01%
2021/08/23	0	0.00	4	71.58	72.40	-4	16,291	-0.02%
2021/08/20	2	70.25	2	71.25	70.90	0	16,409	0.00%
2021/08/19	2	71.20	0	0.00	69.80	2	16,604	0.01%
2021/08/18	10	69.45	5	69.00	70.70	5	16,603	0.03%
2021/08/17	2	67.75	2	67.70	67.80	0	16,693	0.00%
2021/08/16	9	68.12	3	68.23	69.50	6	16,721	0.04%
2021/08/13	7	71.54	2	71.00	71.00	5	16,674	0.03%
2021/08/11	0	0.00	10	72.10	72.30	-10	16,658	-0.06%
2021/08/10	20	73.56	4	74.20	73.00	16	16,637	0.10%
2021/08/09	4.1	77.87	1	79.00	76.80	3.1	16,444	0.02%
2021/08/06	1	78.40	15	77.85	79.40	-14	16,208	-0.09%
2021/08/05	10	77.10	11	76.73	76.80	-1	16,215	-0.01%
2021/08/04	14	78.04	1	78.70	77.80	13	16,376	0.08%
2021/08/03	1	77.00	30	75.23	77.70	-29	16,493	-0.18%
2021/08/02	10	74.00	2	74.25	75.00	8	16,477	0.05%
2021/07/30	10	74.30	10	74.00	75.20	0	16,684	0.00%
2021/07/29	13	74.00	0	0.00	74.90	13	16,839	0.08%
2021/07/28	11	74.06	22	75.11	74.80	-11	17,040	-0.06%
2021/07/27	11	75.45	2	74.85	75.10	9	17,077	0.05%
2021/07/26	5	75.60	0	0.00	75.60	5	17,193	0.03%
2021/07/23	10	75.70	10	74.55	74.80	0	17,292	0.00%
2021/07/22	1	76.10	16	75.94	75.00	-15	17,352	-0.09%
2021/07/21	10	75.71	2	76.35	74.60	8	17,580	0.05%
2021/07/20	4.1	74.54	6	75.03	75.30	-1.9	17,663	-0.01%
2021/07/19	2	77.90	2	77.70	77.70	0	17,492	0.00%
2021/07/16	11	79.14	5	79.70	79.30	6	17,445	0.03%
2021/07/15	16	80.16	9	78.92	79.10	7	17,289	0.04%
2021/07/14	9	80.19	6	80.47	80.50	3	17,237	0.02%
2021/07/13	9	80.46	7	80.33	79.80	2	17,153	0.01%
2021/07/12	5.1	78.78	3	78.80	79.00	2.1	16,887	0.01%
2021/07/09	5	80.84	17	81.19	80.40	-12	16,634	-0.07%
2021/07/08	11	83.17	6	83.20	82.70	5	16,545	0.03%
2021/07/07	31	81.25	15	81.65	82.10	16	16,131	0.10%
2021/07/06	3	77.67	15	77.67	77.60	-12	15,659	-0.08%
2021/07/05	9	79.71	5	80.66	79.00	4	15,786	0.03%
2021/07/02	14	78.35	7	78.66	78.70	7	15,915	0.04%
2021/07/01	3	80.47	2	79.70	79.50	1	15,787	0.01%
2021/06/30	2	80.35	1	80.00	80.70	1	15,668	0.01%
2021/06/29	10	79.99	31	80.32	81.00	-21	15,594	-0.13%
2021/06/28	88	80.91	26.1	81.09	81.10	61.9	15,419	0.40%
2021/06/25	8	82.11	4	81.20	80.70	4	15,092	0.03%
2021/06/24	10	83.36	4	84.63	82.30	6	14,843	0.04%
2021/06/23	12	82.88	21.1	83.51	82.00	-9.1	14,480	-0.06%
2021/06/22	38	83.77	72	83.47	82.00	-34	14,077	-0.24%
2021/06/21	35	78.90	64	80.66	82.00	-29	13,136	-0.22%
2021/06/18	12	72.78	21	75.71	77.20	-9	12,122	-0.07%
2021/06/17	5	69.52	0	0.00	70.70	5	11,358	0.04%
2021/06/16	5	70.30	4	71.50	69.90	1	11,289	0.01%
2021/06/15	10	70.90	0	0.00	70.90	10	11,253	0.09%
2021/06/11	3	70.90	0	0.00	70.30	3	11,191	0.03%
2021/06/10	9	70.64	13	71.29	71.60	-4	11,122	-0.04%
2021/06/09	46	72.58	11	72.37	71.10	35	10,849	0.32%
2021/06/08	22	75.97	60	75.86	75.20	-38	10,195	-0.37%
2021/06/07	18	72.17	16	72.68	72.00	2	9,144	0.02%
2021/06/04	13	71.44	4	70.93	70.30	9	8,890	0.10%
2021/06/03	10	71.75	5	72.50	72.70	5	8,864	0.06%
2021/06/02	10	71.20	12	71.53	71.60	-2	8,812	-0.02%
2021/06/01	19	72.81	5	74.50	72.40	14	8,693	0.16%
2021/05/31	6	72.75	23	73.97	73.40	-17	8,592	-0.20%
2021/05/28	2	71.10	9	71.41	71.60	-7	8,360	-0.08%
2021/05/27	8	69.24	35	70.53	70.30	-27	8,232	-0.33%
2021/05/26	1	68.40	4	68.43	68.60	-3	8,139	-0.04%
2021/05/25	2	68.50	8	68.53	68.00	-6	8,104	-0.07%
2021/05/24	8	66.06	16	64.78	66.70	-8	7,970	-0.10%
2021/05/21	8	64.49	1	63.60	64.90	7	7,908	0.09%
2021/05/19	0	0.00	10	60.36	62.20	-10	7,825	-0.13%
2021/05/18	2	59.00	2	60.50	61.70	0	7,774	0.00%
2021/05/17	5	57.36	10	57.81	57.00	-5	7,724	-0.06%
2021/05/14	7	61.00	23	60.30	60.30	-16	7,623	-0.21%
2021/05/13	11	56.03	0	0.00	58.30	11	7,523	0.15%
2021/05/12	22	58.59	2	61.05	57.60	20	7,390	0.27%
2021/05/11	7	63.59	8	63.14	63.80	-1	7,200	-0.01%
2021/05/10	5	68.62	6	68.58	69.20	-1	7,016	-0.01%
2021/05/07	4	69.55	0.1	70.80	69.90	4	6,945	0.06%
2021/05/06	3.1	69.72	1	71.10	69.30	2.1	6,817	0.03%
2021/05/05	17	70.29	8	69.86	69.20	9	6,649	0.14%
2021/05/04	2	65.60	1	65.60	67.60	1	6,458	0.02%
2021/05/03	2	68.65	3	69.17	68.10	-1	6,366	-0.02%
2021/04/29	5	70.82	6	72.05	71.20	-1	6,258	-0.02%
2021/04/28	2	70.25	2	71.05	71.70	0	6,246	0.00%
2021/04/27	4	70.83	24	70.92	70.50	-20	6,318	-0.32%
2021/04/26	4	69.68	2.1	69.90	69.60	2	6,166	0.03%
2021/04/22	0	0.00	5	67.82	66.60	-5	6,534	-0.08%
2021/04/21	1	69.40	2.3	69.17	69.10	-1.3	7,234	-0.02%
2021/04/20	1	70.10	3	69.63	69.90	-2	7,608	-0.03%
2021/04/19	6	68.75	0	0.00	69.20	6	7,852	0.08%
2021/04/16	6	68.30	0	0.00	68.40	6	7,881	0.08%
2021/04/14	11	69.14	6.3	67.61	67.80	4.8	8,175	0.06%
2021/04/13	3	69.43	12	69.55	69.10	-9	8,190	-0.11%
2021/04/12	8.1	69.61	1	70.50	68.70	7.1	8,233	0.09%
2021/04/09	40.1	70.84	7	70.10	69.50	33.1	8,411	0.39%
2021/04/08	6	71.52	19	71.68	72.40	-13	8,130	-0.16%
2021/04/07	6	68.73	5	68.80	68.90	1	7,746	0.01%
2021/04/06	13	67.55	2	67.40	67.70	11	7,634	0.14%
2021/04/01	6	68.32	4	68.90	67.40	2	7,628	0.03%
2021/03/31	6	67.50	4	67.75	68.20	2	7,490	0.03%
2021/03/30	1	66.50	2	66.70	66.70	-1	7,394	-0.01%
2021/03/26	4	67.15	7	67.09	67.20	-3	7,317	-0.04%
2021/03/25	0	0.00	2	67.20	67.20	-2	7,256	-0.03%
2021/03/24	5	66.92	0	0.00	66.20	5	7,234	0.07%
2021/03/23	3	67.47	16	67.32	67.80	-13	7,203	-0.18%
2021/03/19	2	64.60	3	64.73	64.80	-1	7,195	-0.01%
2021/03/18	3	64.63	0	0.00	65.20	3	7,232	0.04%
2021/03/17	0	0.00	2	64.40	64.40	-2	7,289	-0.03%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/12	6	63.78	0	0.00	64.20	6	7,722	0.08%
2021/03/11	2	62.85	0	0.00	63.00	2	7,805	0.03%
2021/03/10	12	61.18	1	61.10	61.30	11	7,857	0.14%
2021/03/09	0	0.00	6	62.17	61.40	-6	7,927	-0.08%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	8	64.51	0	0.00	64.50	8	8,237	0.10%
2021/03/03	2.2	65.27	2	64.90	65.50	0.2	8,315	0.00%
2021/03/02	0	0.00	3	67.30	65.60	-3	8,419	-0.04%
2021/02/26	18	67.42	4	68.08	66.40	14	8,549	0.16%
2021/02/25	2	67.20	1	68.20	66.90	1	8,558	0.01%
2021/02/24	4	67.18	0	0.00	66.80	4	8,717	0.05%
2021/02/23	6	68.03	0	0.00	68.20	6	9,257	0.06%
2021/02/22	0	0.00	10	68.02	68.70	-10	9,584	-0.10%
2021/02/19	0	0.00	3	68.40	68.30	-3	9,872	-0.03%
2021/02/17	0	0.00	3	66.50	66.90	-3	10,855	-0.03%
2021/02/04	3	64.27	0	0.00	64.30	3	12,974	0.02%
2021/02/02	10	66.30	1	66.30	65.90	9	13,777	0.07%
2021/01/29	3.1	66.45	21	65.95	65.90	-17.9	14,457	-0.12%
2021/01/28	3	66.60	6	66.90	66.10	-3	14,525	-0.02%
2021/01/27	3.1	68.41	0	0.00	68.80	3.1	14,495	0.02%
2021/01/26	4	68.85	0	0.00	68.30	4	14,520	0.03%
2021/01/25	5	69.42	2	69.60	69.60	3	14,546	0.02%
2021/01/22	1.1	69.35	8	69.93	70.20	-6.9	14,602	-0.05%
2021/01/21	4	68.98	2	68.85	69.30	2	14,671	0.01%
2021/01/20	1	69.00	14	71.39	68.20	-13	14,673	-0.09%
2021/01/19	5	73.34	6	73.87	72.90	-1	14,604	-0.01%
2021/01/18	3	75.10	4	74.02	73.50	-1	14,768	-0.01%
2021/01/15	14	74.64	13	74.21	74.70	1	14,622	0.01%
2021/01/14	31	74.41	58	75.01	75.50	-27	14,387	-0.19%
2021/01/13	21	69.98	16	71.05	71.00	5	13,677	0.04%
2021/01/12	5	68.62	1	69.30	68.10	4	13,374	0.03%
2021/01/11	1	66.70	2	66.40	67.00	-1	13,214	-0.01%
2021/01/08	10	67.26	7	67.74	67.90	3	13,389	0.02%
2021/01/07	2	65.50	0	0.00	65.40	2	13,648	0.01%
2021/01/06	8	65.08	3	64.57	64.30	5	14,153	0.04%
2021/01/05	7	65.63	1	65.60	65.70	6	14,123	0.04%
2021/01/04	2	64.10	1	65.00	67.50	1	14,245	0.01%
2020/12/31	0	0.00	3	66.20	66.10	-3	14,178	-0.02%
2020/12/30	7	66.60	1	66.80	66.50	6	14,273	0.04%
2020/12/29	0	0.00	16	67.30	67.00	-16	14,523	-0.11%
2020/12/28	5	66.80	0	0.00	66.80	5	14,671	0.03%
2020/12/25	3	67.70	1	67.70	67.60	2	14,938	0.01%
2020/12/24	1	68.40	3	68.53	68.60	-2	15,244	-0.01%
2020/12/23	13	67.38	0	0.00	67.60	13	15,581	0.08%
2020/12/22	1	67.60	2	68.15	66.10	-1	16,127	-0.01%
2020/12/21	2	66.70	15	66.47	66.70	-13	16,746	-0.08%
2020/12/18	6	67.75	19	67.80	67.40	-13	17,535	-0.07%
2020/12/17	2	67.65	2	68.15	68.10	0	17,866	0.00%
2020/12/16	4	67.30	1	66.90	67.10	3	18,054	0.02%
2020/12/15	13	67.91	3	67.33	67.10	10	18,176	0.06%
2020/12/11	35	69.14	47	69.06	69.00	-12	18,674	-0.06%
2020/12/10	16	69.73	14	68.83	69.00	2	18,797	0.01%
2020/12/09	12	71.53	6	71.43	71.40	6	18,740	0.03%
2020/12/08	13.4	71.46	2	72.00	72.70	11.4	18,731	0.06%
2020/12/07	7	70.69	6	70.48	70.70	1	18,804	0.01%
2020/12/04	9	71.30	6	72.13	71.00	3	18,833	0.02%
2020/12/03	5	71.68	2	71.65	71.90	3	19,037	0.02%
2020/12/02	9	72.73	7	72.69	72.20	2	19,184	0.01%
2020/12/01	2	72.10	2	72.20	72.50	0	19,539	0.00%
2020/11/30	18.1	74.19	3	74.37	73.90	15.1	19,890	0.08%
2020/11/27	4	74.33	5	74.76	75.00	-1	20,117	0.00%
2020/11/26	3.1	74.48	4	74.65	74.80	-0.9	20,501	0.00%
2020/11/25	5.1	75.51	5	76.28	74.90	0.1	21,382	0.00%
2020/11/24	79	77.04	20	76.23	76.50	59	21,732	0.27%
2020/11/23	26.4	76.46	32	76.96	77.20	-5.7	22,195	-0.03%
2020/11/20	105	77.59	95	77.14	76.50	10	22,460	0.04%	大買/
2020/11/19	10	76.79	4.2	77.24	77.00	5.9	22,771	0.03%
2020/11/18	10	75.36	15	74.95	75.60	-5	23,466	-0.02%
2020/11/17	13	74.56	7	74.40	73.90	6	24,136	0.02%
2020/11/16	15	76.92	11	76.97	77.30	4	25,310	0.02%
2020/11/13	30	76.75	21	76.52	74.90	9	25,493	0.04%
2020/11/12	28	74.48	40	75.03	77.00	-12	24,786	-0.05%
2020/11/11	7	70.33	18	70.72	70.00	-11	24,383	-0.05%
2020/11/10	13.1	71.78	10	72.40	71.80	3.1	25,039	0.01%
2020/11/09	18.1	71.72	28	71.36	71.70	-9.9	25,864	-0.04%
2020/11/06	14	70.10	4	71.30	68.00	10	26,161	0.04%
2020/11/05	3	69.40	2	69.30	69.00	1	26,226	0.00%
2020/11/04	3	67.87	2	67.25	68.40	1	26,856	0.00%
2020/11/03	4	66.80	5	67.02	67.30	-1	26,893	0.00%
2020/11/02	1	66.00	11	66.45	66.10	-10	26,996	-0.04%
2020/10/30	3	67.40	5	67.50	67.30	-2	27,133	-0.01%
2020/10/29	5	66.88	9	66.40	68.00	-4	27,175	-0.01%
2020/10/28	1	68.40	6	68.15	68.10	-5	27,176	-0.02%
2020/10/27	3	71.00	0	0.00	70.10	3	27,215	0.01%
2020/10/26	17	71.48	13.3	71.30	70.70	3.7	27,195	0.01%
2020/10/23	13	69.53	16	69.54	69.60	-3	27,086	-0.01%
2020/10/22	2	68.10	4	67.55	68.00	-2	27,254	-0.01%
2020/10/21	10	68.56	5	69.60	68.60	5	27,374	0.02%
2020/10/19	6	70.40	8	70.04	70.40	-2	28,158	-0.01%
2020/10/16	9	68.96	2	68.80	68.10	7	28,794	0.02%
2020/10/15	26	71.87	6	73.73	70.00	20	29,137	0.07%
2020/10/14	33	73.09	37	72.48	74.50	-4	28,840	-0.01%
2020/10/13	3	69.00	3	69.80	69.90	0	28,733	0.00%
2020/10/12	20	69.57	22	69.62	69.80	-2	29,228	-0.01%
2020/10/08	1	68.50	1	68.70	68.00	0	29,995	0.00%
2020/10/07	9	69.03	13	68.88	69.20	-4	30,206	-0.01%
2020/10/06	22	68.65	22	68.86	68.40	0	30,579	0.00%
2020/10/05	21	67.75	19	67.44	68.00	2	31,163	0.01%
2020/09/30	9	65.07	10	65.20	67.10	-1	31,334	0.00%
2020/09/29	4	66.05	4	66.28	66.40	0	31,472	0.00%
2020/09/28	18	64.98	19	65.35	65.00	-1	31,283	0.00%
2020/09/25	23	66.08	20	66.63	65.20	3	31,030	0.01%
2020/09/24	16	68.30	22	67.64	65.30	-6	30,665	-0.02%
2020/09/23	40	71.88	34	70.76	71.00	6	30,315	0.02%
2020/09/22	4	69.13	12.2	69.60	68.70	-8.2	29,766	-0.03%
2020/09/21	5	69.34	8	68.41	68.40	-3	29,502	-0.01%
2020/09/18	3	68.40	6	67.70	67.30	-3	29,308	-0.01%
2020/09/17	20	68.67	23	68.12	67.60	-3	29,221	-0.01%
2020/09/16	3	66.70	4	66.55	66.40	-1	28,932	0.00%
2020/09/15	10	65.83	5	65.62	65.30	5	28,897	0.02%
2020/09/14	9	64.07	8	64.70	64.60	1	28,820	0.00%
2020/09/11	8	63.11	7	62.63	62.50	1	28,735	0.00%
2020/09/10	2	65.10	1	64.80	64.10	1	28,654	0.00%
2020/09/09	3	64.07	3.8	64.46	64.20	-0.8	28,507	0.00%
2020/09/08	35	64.61	38	64.76	65.00	-3	28,407	-0.01%
2020/09/07	3	66.00	9	67.24	66.20	-6	28,177	-0.02%
2020/09/04	50	66.52	49	66.60	68.10	1	28,119	0.00%
2020/09/03	58	69.31	59	68.57	67.10	-1	27,748	0.00%
2020/09/02	11	67.68	23	67.70	67.80	-12	27,642	-0.04%
2020/09/01	53	67.58	49	67.66	67.20	4	27,412	0.01%
2020/08/31	31	69.27	35	68.98	70.20	-4	27,002	-0.01%
2020/08/28	32	65.35	36	65.07	64.60	-4	26,195	-0.02%
2020/08/27	23	68.60	25	68.74	67.40	-2	25,895	-0.01%
2020/08/26	42	68.09	41	68.40	67.70	1	25,662	0.00%
2020/08/25	77	67.08	63	67.28	68.50	14	25,463	0.05%
2020/08/24	81	65.44	77	64.81	64.70	4	24,705	0.02%
2020/08/21	62	62.35	71	63.05	63.80	-9	24,012	-0.04%
2020/08/20	84	62.17	76	62.08	58.50	8	23,083	0.03%
2020/08/19	14	60.37	26	60.67	62.90	-12	21,579	-0.06%
2020/08/18	23	56.61	22	57.17	57.20	1	20,906	0.00%
2020/08/17	45	57.95	44	56.90	56.50	1	20,757	0.00%
2020/08/14	59	55.39	61.3	55.53	56.60	-2.3	20,204	-0.01%
2020/08/13	10	54.56	47	54.49	55.60	-37	19,182	-0.19%
2020/08/12	11	48.68	20	49.41	50.60	-9	18,005	-0.05%
2020/08/11	16	46.99	2	45.93	46.05	14	17,380	0.08%
2020/08/10	66	50.11	50	49.40	47.20	16	17,219	0.09%
2020/08/07	2	46.93	2	47.13	47.05	0	16,564	0.00%
2020/08/06	2	46.63	3	46.78	46.55	-1	16,500	-0.01%
2020/08/05	4	47.05	3	46.97	47.30	1	16,438	0.01%
2020/08/04	0	0.00	1	45.50	45.30	-1	16,386	-0.01%
2020/08/03	1	45.85	0	0.00	45.85	1	16,611	0.01%
2020/07/31	2	46.90	2	46.05	47.20	0	16,589	0.00%
2020/07/30	0	0.00	10	46.21	46.25	-10	16,571	-0.06%
2020/07/29	11	46.82	1	47.30	46.20	10	16,763	0.06%
2020/07/28	4	47.09	8	46.54	46.00	-4	16,880	-0.02%
2020/07/27	5	48.47	11	48.66	47.95	-6	16,831	-0.04%
2020/07/24	38.3	49.32	15	48.70	48.55	23.3	16,843	0.14%
2020/07/23	26.3	51.56	7	51.60	50.90	19.3	16,970	0.11%
2020/07/22	45	50.73	56	50.78	52.30	-11	16,677	-0.07%
2020/07/21	25	48.49	31	48.48	48.30	-6	16,103	-0.04%
2020/07/20	3	46.27	4	46.85	46.90	-1	15,716	-0.01%
2020/07/17	13	46.60	18	46.68	46.45	-5	15,672	-0.03%
2020/07/16	10	46.09	39	46.66	47.45	-29	15,488	-0.19%
2020/07/15	22	46.56	34	47.09	45.20	-12	15,185	-0.08%
2020/07/14	8	45.47	13	44.96	45.00	-5	14,389	-0.03%
2020/07/13	21	44.59	10	44.58	45.40	11	14,459	0.08%
2020/07/10	18.5	43.71	48	44.13	42.00	-29.5	14,131	-0.21%
2020/07/09	10	42.95	20	42.96	43.15	-10	13,294	-0.08%
2020/07/08	26	42.17	502	41.60	42.60	-476	12,977	-3.67%	大賣/鉅額交易
2020/07/07	100	41.13	3	40.88	40.60	97	12,567	0.77%
2020/07/06	382	41.35	3	41.40	41.35	379	12,500	3.03%	大買/鉅額交易
2020/07/03	19	41.07	12	41.35	40.85	7	12,477	0.06%
2020/07/02	10	42.14	16	42.16	41.85	-6	12,472	-0.05%
2020/07/01	15	42.49	44	42.59	42.45	-29	12,266	-0.24%
2020/06/30	13	41.39	7	41.70	41.75	6	12,036	0.05%
2020/06/29	2	41.35	0	0.00	40.75	2	11,980	0.02%
2020/06/24	4	41.10	5	41.06	40.95	-1	11,969	-0.01%
2020/06/23	1	41.30	1	42.00	41.25	0	11,948	0.00%
2020/06/22	1	41.35	33	42.11	41.25	-32	11,901	-0.27%
2020/06/19	16	41.69	5	41.80	41.35	11	11,909	0.09%
2020/06/18	1.4	41.24	3	41.32	41.40	-1.6	11,970	-0.01%
2020/06/16	0	0.00	5	40.40	40.70	-5	12,087	-0.04%
2020/06/15	0	0.00	4	39.86	39.40	-4	12,332	-0.03%
2020/06/12	14	38.82	1	38.30	39.30	13	12,463	0.10%
2020/06/11	4	40.65	9	41.10	39.75	-5	12,588	-0.04%
2020/06/10	2	41.10	5	41.49	41.70	-3	12,541	-0.02%
2020/06/09	49	41.90	24	41.43	41.00	25	12,650	0.20%
2020/06/08	5	41.31	12	41.12	40.85	-7	12,472	-0.06%
2020/06/05	14	40.90	1	40.85	40.90	13	12,897	0.10%
2020/06/04	15	41.58	5	40.75	40.85	10	13,067	0.08%
2020/06/03	5	41.97	12	41.71	42.10	-7	13,037	-0.05%
2020/06/02	4	40.95	32	41.49	41.70	-28	12,930	-0.22%
2020/06/01	1	39.35	7	40.14	40.55	-6	12,683	-0.05%
2020/05/29	10	38.75	9	38.27	39.95	1	12,475	0.01%
2020/05/28	29	39.25	18	39.09	38.60	11	12,399	0.09%
2020/05/27	4	37.98	6	38.15	37.60	-2	12,113	-0.02%
2020/05/26	4	37.76	4	37.84	37.90	0	12,229	0.00%
2020/05/25	4	37.31	3	37.00	37.55	1	12,468	0.01%
2020/05/22	18	38.42	1	38.85	37.35	17	12,402	0.14%
2020/05/21	5	39.03	9	39.19	39.50	-4	12,280	-0.03%
2020/05/20	2	37.68	0	0.00	37.80	2	12,207	0.02%
2020/05/19	4	37.28	3	37.15	37.20	1	12,193	0.01%
2020/05/18	3	36.90	2	37.55	36.95	1	12,157	0.01%
2020/05/15	6	38.48	9	39.43	38.40	-3	12,003	-0.02%
2020/05/14	6	39.88	0	0.00	39.15	6	11,890	0.05%
2020/05/13	0	0.00	1	40.55	40.55	-1	11,850	-0.01%
2020/05/12	2	40.85	0	0.00	40.55	2	12,061	0.02%
2020/05/11	2	40.78	1	40.95	40.85	1	12,049	0.01%
2020/05/08	29	40.81	4	41.03	40.70	25	11,921	0.21%
2020/05/07	8	41.81	1	41.80	41.95	7	11,597	0.06%
2020/05/06	13	41.50	9	41.52	41.50	4	11,546	0.03%
2020/05/05	7	42.64	35	42.39	42.00	-28	11,485	-0.24%
2020/05/04	14	40.97	18	41.51	41.80	-4	11,259	-0.04%
2020/04/30	10	40.66	12	40.66	40.80	-2	11,025	-0.02%
2020/04/29	4	40.39	36	40.47	40.30	-32	10,904	-0.29%
2020/04/28	61	40.23	18	40.04	39.75	43	10,784	0.40%
2020/04/27	13	38.40	9	38.38	38.65	4	10,366	0.04%
2020/04/24	4	37.40	4	37.29	37.30	0	10,092	0.00%
2020/04/23	10	36.92	20	36.78	36.60	-10	9,900	-0.10%
2020/04/22	5	36.48	7	35.07	36.95	-2	9,717	-0.02%
2020/04/21	6	36.36	5	36.83	35.70	1	9,526	0.01%
2020/04/20	19	36.80	19	36.57	37.50	0	9,273	0.00%
2020/04/17	2	35.53	16	36.24	35.25	-14	9,003	-0.16%
2020/04/16	15	35.16	21	35.76	35.10	-6	8,806	-0.07%
2020/04/15	5	33.91	5	34.20	33.75	0	8,357	0.00%
2020/04/14	3	32.40	1	32.40	32.60	2	8,259	0.02%
2020/04/13	3	32.33	3	32.28	32.10	0	8,284	0.00%
2020/04/10	3	32.03	15	32.07	32.15	-12	8,352	-0.14%
2020/04/09	6	31.82	1	31.85	31.75	5	8,484	0.06%
2020/04/08	1	32.25	0	0.00	32.50	1	8,949	0.01%
2020/04/07	27	32.90	21	32.85	32.80	6	8,900	0.07%
2020/04/06	5	30.79	6	30.81	31.30	-1	8,739	-0.01%
2020/03/31	4	30.44	4	29.84	30.15	0	8,806	0.00%
2020/03/30	0	0.00	1	29.60	29.95	-1	8,808	-0.01%
2020/03/27	3	29.90	5	29.89	29.00	-2	8,801	-0.02%
2020/03/26	2	29.55	1.1	29.69	30.10	0.9	8,744	0.01%
2020/03/25	5	29.75	5	29.81	29.55	0	8,716	0.00%
2020/03/24	9	29.56	11	29.32	29.10	-2	8,576	-0.02%
2020/03/23	8	28.54	4	28.71	28.55	4	8,410	0.05%
2020/03/20	5	28.08	11	28.29	28.40	-6	8,459	-0.07%
2020/03/19	16	26.46	14	26.27	25.85	2	8,513	0.02%
2020/03/18	1	28.20	11	28.18	27.50	-10	8,237	-0.12%
2020/03/17	5	27.03	1	28.00	27.00	4	8,057	0.05%
2020/03/16	6	30.32	3	30.90	28.75	3	7,850	0.04%
2020/03/13	13	29.40	1	29.00	30.20	12	7,705	0.16%
2020/03/12	5	33.00	10	33.22	32.20	-5	7,463	-0.07%
2020/03/11	65	35.94	65	35.32	34.50	0	7,255	0.00%
2020/03/10	19	33.85	9	34.34	35.15	10	6,764	0.15%
2020/03/06	0	0.00	11	34.41	34.45	-11	6,403	-0.17%
2020/03/05	0	0.00	1	34.00	34.10	-1	6,383	-0.02%
2020/02/27	15	34.00	3	34.38	33.00	12	6,202	0.19%
2020/02/26	5	35.02	15	34.99	34.80	-10	6,050	-0.17%
2020/02/25	1	33.30	1	33.60	33.60	0	5,733	0.00%
2020/02/24	1	32.90	0	0.00	33.00	1	5,674	0.02%
2020/02/21	8	33.79	5	33.72	33.80	3	5,650	0.05%
2020/02/19	4	34.88	0	0.00	34.75	4	5,557	0.07%
2020/02/18	2	34.80	2	34.70	34.80	0	5,584	0.00%
2020/02/17	6	34.60	2	34.65	34.55	4	5,624	0.07%
2020/02/14	3	34.95	0	0.00	34.95	3	5,613	0.05%
2020/02/13	18	35.81	20	35.58	35.00	-2	5,576	-0.04%
2020/02/12	3	33.75	2	34.15	33.80	1	5,354	0.02%
2020/02/11	2	33.50	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	1	33.00	33.20	-1	5,433	-0.02%
2020/02/07	0	0.00	2	33.55	33.05	-2	5,485	-0.04%
2020/02/06	5	33.75	5	34.00	34.00	0	5,502	0.00%
2020/02/05	2	33.30	0	0.00	33.75	2	5,462	0.04%
2020/02/04	7	33.74	0	0.00	34.00	7	5,462	0.13%
2020/02/03	7	31.93	8	31.00	32.45	-1	5,470	-0.02%
2020/01/31	8	33.76	0	0.00	34.15	8	5,387	0.15%
2020/01/17	3	39.87	2	40.20	39.75	1	5,642	0.02%
2020/01/15	0	0.00	1	40.00	40.00	-1	5,982	-0.02%
2020/01/14	2	40.05	0	0.00	40.10	2	6,268	0.03%
2020/01/13	4	39.59	0	0.00	39.70	4	6,312	0.06%
2020/01/10	10	39.20	0	0.00	39.15	10	6,470	0.15%
2020/01/09	2	39.75	0	0.00	39.40	2	6,519	0.03%
2020/01/08	7	39.36	1	39.55	39.20	6	6,725	0.09%
2020/01/07	2	39.45	0	0.00	39.65	2	6,833	0.03%
2020/01/06	3	40.20	1	40.15	39.90	2	7,035	0.03%
2020/01/03	3	41.75	3	42.18	41.25	0	7,078	0.00%
2020/01/02	23	43.21	22	43.18	42.75	1	7,238	0.01%
2019/12/31	1	41.10	2	41.95	41.65	-1	7,322	-0.01%
2019/12/30	0	0.00	6	40.94	41.00	-6	7,451	-0.08%
2019/12/27	10	41.60	6	41.72	41.35	4	7,669	0.05%
2019/12/26	11	42.28	16	42.27	42.00	-5	7,832	-0.06%
2019/12/25	1	41.75	4	41.78	41.70	-3	7,730	-0.04%
2019/12/24	1	41.60	2	41.35	41.65	-1	7,883	-0.01%
2019/12/23	1	41.25	1	41.35	41.25	0	7,908	0.00%
2019/12/20	1	40.90	1	41.20	41.15	0	7,907	0.00%
2019/12/19	1	40.15	3	40.50	40.80	-2	7,920	-0.03%
2019/12/18	6	40.39	31	40.23	40.20	-25	7,939	-0.31%
2019/12/17	31	40.95	5	40.95	40.50	26	8,126	0.32%
2019/12/16	31	40.74	12	40.80	41.00	19	8,033	0.24%
2019/12/13	4	39.13	1	39.25	39.20	3	7,981	0.04%
2019/12/12	3	40.07	1	39.90	39.90	2	8,314	0.02%
2019/12/11	2	40.13	0	0.00	40.00	2	8,393	0.02%
2019/12/10	2	40.23	1	40.30	40.10	1	8,477	0.01%
2019/12/09	4	40.21	1	40.30	40.30	3	8,590	0.03%
2019/12/06	3	39.92	4	39.88	39.95	-1	8,664	-0.01%
2019/12/05	1	39.40	1	39.35	39.40	0	8,762	0.00%
2019/12/04	4	39.00	5	39.23	39.10	-1	9,005	-0.01%
2019/12/03	3	39.17	1	39.35	39.50	2	9,121	0.02%
2019/12/02	3	38.87	1	38.60	39.00	2	9,258	0.02%
2019/11/29	3	39.93	0	0.00	39.65	3	9,350	0.03%
2019/11/28	1	39.70	1	39.75	39.65	0	9,492	0.00%
2019/11/27	3	39.97	4	40.03	39.90	-1	9,802	-0.01%
2019/11/26	4	40.19	1	39.95	39.95	3	9,948	0.03%
2019/11/25	1	40.55	2.2	40.40	40.05	-1.2	10,174	-0.01%
2019/11/22	1	39.85	0	0.00	39.70	1	10,423	0.01%
2019/11/21	1	39.95	1	39.55	40.05	0	10,597	0.00%
2019/11/20	4	40.04	1	40.25	40.15	3	10,987	0.03%
2019/11/19	7	40.67	1	40.65	40.75	6	11,840	0.05%
2019/11/18	5	40.76	3	40.78	40.50	2	12,219	0.02%
2019/11/15	5	41.20	2	40.55	40.95	3	12,525	0.02%
2019/11/14	9	39.98	3	39.90	40.10	6	12,677	0.05%
2019/11/13	0	0.00	1	40.65	40.50	-1	12,965	-0.01%
2019/11/12	0	0.00	1	41.00	41.05	-1	13,248	-0.01%
2019/11/11	0	0.00	2	40.60	40.40	-2	13,830	-0.01%
2019/11/08	2	40.98	2	41.23	41.55	0	14,430	0.00%
2019/11/07	21	41.08	11	41.19	41.05	10	14,941	0.07%
2019/11/06	4	42.45	7	43.03	42.00	-3	15,631	-0.02%
2019/11/05	1	42.50	0	0.00	42.75	1	15,919	0.01%
2019/11/04	0	0.00	2	41.98	41.75	-2	16,127	-0.01%
2019/11/01	1	41.25	1	41.35	41.55	0	16,260	0.00%
2019/10/31	1	41.95	0	0.00	41.70	1	16,596	0.01%
2019/10/30	1	42.40	5	42.32	42.55	-4	17,041	-0.02%
2019/10/29	8	42.62	4	41.99	41.95	4	17,608	0.02%
2019/10/28	5	43.50	4	43.50	43.10	1	18,339	0.01%
2019/10/25	20	43.68	3	43.42	43.35	17	18,774	0.09%
2019/10/24	5	43.14	6.4	43.82	44.10	-1.4	18,821	-0.01%
2019/10/23	18	43.88	10	43.66	43.00	8	19,290	0.04%
2019/10/22	12	43.55	46	43.72	43.70	-34	20,332	-0.17%
2019/10/21	4	43.05	16	43.10	43.15	-12	20,961	-0.06%
2019/10/18	16	43.45	8	43.45	43.30	8	21,070	0.04%
2019/10/17	0	0.00	31	43.07	43.05	-31	21,110	-0.15%
2019/10/16	14	43.03	21	43.45	42.75	-7	21,209	-0.03%
2019/10/15	7	43.13	6	43.23	42.65	1	21,148	0.00%
2019/10/14	40	43.33	44	43.51	42.90	-4	21,185	-0.02%
2019/10/09	31	42.35	4	42.59	42.65	27	21,276	0.13%
2019/10/08	6	42.94	11	42.81	42.40	-5	21,402	-0.02%
2019/10/07	44	43.66	54	43.50	42.45	-10	21,383	-0.05%
2019/10/04	1	41.80	5	41.98	41.85	-4	20,979	-0.02%
2019/10/03	32	41.16	20	41.84	41.90	12	21,015	0.06%
2019/10/02	14	40.75	31	40.53	41.10	-17	21,005	-0.08%
2019/10/01	1	38.95	0	0.00	39.00	1	21,123	0.00%
2019/09/27	9	37.93	5	37.96	38.00	4	21,298	0.02%
2019/09/26	3	39.63	5	39.64	39.40	-2	21,422	-0.01%
2019/09/25	7	40.61	0	0.00	40.55	7	21,920	0.03%
2019/09/24	3	41.48	0	0.00	41.10	3	22,596	0.01%
2019/09/23	3	41.63	0	0.00	41.45	3	22,695	0.01%
2019/09/20	10	41.47	11	41.81	41.45	-1	22,956	0.00%
2019/09/19	9	40.96	12	40.90	40.80	-3	23,402	-0.01%
2019/09/18	15	40.93	17	41.04	40.85	-2	23,695	-0.01%
2019/09/17	27	41.14	6	41.29	40.70	21	23,761	0.09%
2019/09/16	6	42.81	4	42.81	42.55	2	23,913	0.01%
2019/09/11	18	42.77	2	41.75	42.45	16	25,611	0.06%
2019/09/10	2	42.90	3	42.23	42.00	-1	25,918	0.00%
2019/09/09	15	43.25	13	43.28	42.65	2	25,965	0.01%
2019/09/06	9	42.99	10	43.01	43.25	-1	25,997	0.00%
2019/09/05	11	42.69	11	42.55	42.30	0	25,903	0.00%
2019/09/04	4	41.78	5.1	41.95	42.15	-1.1	25,949	0.00%
2019/09/03	9	41.94	4.1	41.67	41.30	4.9	26,333	0.02%
2019/09/02	17	41.51	11	41.89	42.45	6	26,674	0.02%
2019/08/30	8.1	42.37	15	41.77	42.20	-6.9	26,552	-0.03%
2019/08/29	8	43.14	9	43.16	43.05	-1	26,357	0.00%
2019/08/28	10	43.41	7	42.94	42.90	3	26,289	0.01%
2019/08/27	7	44.64	4	44.25	43.70	3	26,151	0.01%
2019/08/26	10	43.78	21	43.86	44.00	-11	26,124	-0.04%
2019/08/23	9	45.19	13	45.16	44.90	-4	26,066	-0.02%
2019/08/22	45	45.42	33	45.87	44.85	12	25,859	0.05%
2019/08/21	13	43.32	22	42.99	44.55	-9	25,391	-0.04%
2019/08/20	12	43.90	5.1	44.10	42.80	6.9	25,310	0.03%
2019/08/19	14	44.07	10	43.65	43.55	4	25,354	0.02%
2019/08/16	12	43.88	11	43.99	43.45	1	25,543	0.00%
2019/08/15	14	42.98	39	42.93	42.90	-25	25,530	-0.10%
2019/08/14	28	44.50	38	44.14	43.75	-10	25,824	-0.04%
2019/08/13	28	43.31	23	43.35	43.70	5	25,797	0.02%
2019/08/12	9	42.94	30	42.99	42.40	-21	25,834	-0.08%
2019/08/08	46	41.50	46	41.48	42.30	0	25,657	0.00%
2019/08/07	13	39.66	6	39.70	39.20	7	25,226	0.03%
2019/08/06	3	37.30	4	38.13	39.05	-1	25,345	0.00%
2019/08/05	1	39.30	1	39.20	38.90	0	25,307	0.00%
2019/08/02	16	39.48	3	39.75	39.10	13	25,515	0.05%
2019/08/01	26	40.28	18	40.67	40.80	8	25,667	0.03%
2019/07/31	26	40.67	32.5	40.42	40.60	-6.5	25,540	-0.03%
2019/07/30	49	43.31	28	41.87	40.95	21	25,754	0.08%
2019/07/29	19	46.26	10.2	46.31	45.45	8.8	25,319	0.03%
2019/07/26	17	45.50	28	45.48	45.30	-11	25,442	-0.04%
2019/07/25	36	45.97	20	45.80	45.70	16	25,583	0.06%
2019/07/24	14	45.56	89	45.83	46.90	-75	25,527	-0.29%
2019/07/23	16	43.64	19	44.22	43.20	-3	24,542	-0.01%
2019/07/22	24	40.84	7	41.23	41.40	17	23,868	0.07%
2019/07/19	7	40.71	21	40.85	40.25	-14	23,885	-0.06%
2019/07/18	5	39.95	6	40.11	39.85	-1	23,960	0.00%
2019/07/17	4	40.81	0	0.00	40.80	4	24,172	0.02%
2019/07/16	12	41.28	2	42.05	41.05	10	24,273	0.04%
2019/07/15	7	41.64	19	41.89	41.90	-12	25,003	-0.05%
2019/07/12	18	41.67	16	41.24	41.00	2	25,090	0.01%
2019/07/11	10.1	41.00	14	41.44	41.45	-3.9	25,498	-0.02%
2019/07/10	13.1	40.29	11	40.65	40.80	2.1	25,661	0.01%
2019/07/09	2	39.48	6	39.74	39.90	-4	26,240	-0.02%
2019/07/08	8	40.06	19	40.58	40.20	-11	26,796	-0.04%
2019/07/05	33	41.18	19	40.76	40.55	14	26,878	0.05%
2019/07/04	4	41.29	5	41.16	41.15	-1	26,671	0.00%
2019/07/03	10	41.68	29	41.21	41.00	-19	26,902	-0.07%
2019/07/02	22	42.42	16	42.84	42.80	6	26,904	0.02%
2019/07/01	17	40.75	60	41.66	42.25	-43	26,499	-0.16%
2019/06/28	4	38.58	3	38.80	38.45	1	26,440	0.00%
2019/06/27	13	38.84	13	38.49	38.50	0	26,382	0.00%
2019/06/26	28	37.53	26	37.86	38.95	2	26,184	0.01%
2019/06/25	12	39.08	3	38.90	38.10	9	25,692	0.04%
2019/06/24	3	38.25	3	37.90	38.90	0	25,466	0.00%
2019/06/21	17	38.81	21	38.95	38.00	-4	25,449	-0.02%
2019/06/20	15	38.39	15	38.42	39.00	0	25,223	0.00%
2019/06/19	21	37.83	37	37.63	37.90	-16	25,180	-0.06%
2019/06/18	17	36.02	7	36.41	35.35	10	24,982	0.04%
2019/06/17	0	0.00	2	35.05	35.60	-2	24,647	-0.01%
2019/06/13	5	35.44	5	35.72	35.95	0	24,689	0.00%
2019/06/12	5	35.63	5	35.65	35.55	0	24,771	0.00%
2019/06/11	18	36.39	8	36.37	36.15	10	24,897	0.04%
2019/06/10	19	34.67	18	35.39	35.90	1	24,438	0.00%
2019/06/06	2	32.60	2	32.25	32.80	0	24,129	0.00%
2019/06/05	10	33.01	7	33.01	32.30	3	24,125	0.01%
2019/06/04	2	32.88	1	32.75	32.45	1	24,182	0.00%
2019/06/03	3	32.82	7	32.91	32.70	-4	24,303	-0.02%
2019/05/31	6	33.46	3	33.60	33.60	3	24,420	0.01%
2019/05/30	5	32.71	29	32.55	32.55	-24	24,453	-0.10%
2019/05/29	26	31.84	13	31.93	32.30	13	24,765	0.05%
2019/05/28	18	33.21	11	33.10	32.60	7	25,141	0.03%
2019/05/27	6	32.06	12	31.73	32.50	-6	25,170	-0.02%
2019/05/24	33	33.56	15	33.45	32.20	18	25,386	0.07%
2019/05/23	6	32.10	5	32.23	32.95	1	25,066	0.00%
2019/05/22	12	35.00	8	34.84	34.25	4	24,779	0.02%
2019/05/21	11	35.11	6	35.16	35.60	5	24,518	0.02%
2019/05/20	13	35.51	19	35.27	34.35	-6	24,024	-0.02%
2019/05/17	20	38.51	29	37.82	36.00	-9	23,691	-0.04%
2019/05/16	40	40.36	16	40.42	39.70	24	23,149	0.10%
2019/05/15	23	42.32	9	42.28	41.95	14	22,880	0.06%
2019/05/14	37	41.53	32	41.34	42.50	5	22,821	0.02%
2019/05/13	26	40.72	23	40.92	40.10	3	22,711	0.01%
2019/05/10	28	40.66	28	40.57	40.80	0	22,735	0.00%
2019/05/09	25	42.36	21	40.49	40.00	4	22,433	0.02%
2019/05/08	26	42.74	24	42.78	42.65	2	21,888	0.01%
2019/05/07	66	44.53	28	44.55	42.85	38	21,520	0.18%
2019/05/06	10	43.47	39	44.21	44.40	-29	20,771	-0.14%
2019/05/03	11	44.10	26	44.05	44.05	-15	20,311	-0.07%
2019/05/02	10	42.73	25	42.33	42.85	-15	19,694	-0.08%
2019/04/30	72	41.30	52	41.18	42.80	20	19,425	0.10%
2019/04/29	7	39.54	18	39.15	40.00	-11	18,879	-0.06%
2019/04/26	15	40.12	18	40.24	39.80	-3	18,621	-0.02%
2019/04/25	16	40.44	27	40.35	41.20	-11	18,384	-0.06%
2019/04/24	17	40.97	20	41.08	40.70	-3	18,213	-0.02%
2019/04/23	8	40.96	2	39.85	40.30	6	17,968	0.03%
2019/04/22	9	41.69	19	41.47	41.75	-10	17,814	-0.06%
2019/04/19	81	42.66	46	43.60	42.00	35	17,647	0.20%
2019/04/18	37	42.72	10	42.84	42.80	27	16,714	0.16%
2019/04/17	16	43.37	27	43.38	43.25	-11	16,338	-0.07%
2019/04/16	26	41.36	20	41.15	41.50	6	15,775	0.04%
2019/04/15	49	41.88	43	42.23	42.90	6	15,316	0.04%
2019/04/12	23	38.99	42	38.68	39.15	-19	14,558	-0.13%
2019/04/11	2	37.38	8	37.13	37.00	-6	13,796	-0.04%
2019/04/10	24	35.59	1	35.55	35.80	23	13,578	0.17%
2019/04/09	3	37.28	10	37.47	36.00	-7	13,459	-0.05%
2019/04/08	2	36.65	4	37.29	36.70	-2	13,052	-0.02%
2019/04/03	10	36.03	12	36.07	35.70	-2	12,792	-0.02%
2019/04/02	41	36.29	42	36.15	35.50	-1	12,819	-0.01%
2019/03/29	2	34.50	2	34.60	34.20	0	12,350	0.00%
2019/03/28	25	34.55	28	33.84	34.55	-3	12,263	-0.02%
2019/03/27	2	34.85	2	34.85	34.65	0	12,117	0.00%
2019/03/26	15	34.40	22	34.78	34.40	-7	12,030	-0.06%
2019/03/25	4	35.59	2	35.33	35.20	2	11,929	0.02%
2019/03/22	32	35.41	23	35.86	35.20	9	11,773	0.08%
2019/03/21	18	35.02	45	35.03	36.45	-27	11,187	-0.24%
2019/03/20	5	33.09	3	33.23	33.15	2	10,221	0.02%
2019/03/19	0	0.00	3	33.20	32.60	-3	10,131	-0.03%
2019/03/18	4	32.31	2	32.60	32.80	2	9,959	0.02%
2019/03/15	6	32.66	7	32.63	32.00	-1	9,958	-0.01%
2019/03/14	22	33.46	23	33.29	33.35	-1	9,769	-0.01%
2019/03/13	3	32.45	2	32.80	32.90	1	9,497	0.01%
2019/03/12	1	33.45	6	33.30	32.35	-5	9,430	-0.05%
2019/03/11	3	32.05	0	0.00	32.75	3	9,247	0.03%
2019/03/08	19	32.41	22	32.35	32.40	-3	9,305	-0.03%
2019/03/07	8	32.53	3	32.70	31.70	5	9,212	0.05%
2019/03/06	1	32.60	1	32.50	32.55	0	9,038	0.00%
2019/03/05	8	32.66	11	33.52	32.50	-3	8,940	-0.03%
2019/03/04	24	34.52	37	34.65	34.60	-13	8,668	-0.15%
2019/02/27	28	33.64	24	33.29	33.65	4	8,208	0.05%
2019/02/26	7	32.52	24	32.54	32.65	-17	7,623	-0.22%
2019/02/25	27	31.73	75	31.64	32.60	-48	7,160	-0.67%
2019/02/22	0	0.00	20	29.86	29.65	-20	6,641	-0.30%
2019/02/21	3	29.88	4	29.36	29.50	-1	6,597	-0.02%
2019/02/20	0	0.00	1	30.35	29.85	-1	6,526	-0.02%
2019/02/19	3	30.00	6	29.99	30.10	-3	6,514	-0.05%
2019/02/18	16	29.94	29	30.10	30.35	-13	6,402	-0.20%
2019/02/15	11	28.62	2	29.20	28.95	9	6,161	0.15%
2019/02/14	2	28.95	1	28.85	28.70	1	6,005	0.02%
2019/02/13	16	28.72	17	28.76	29.10	-1	5,835	-0.02%
2019/02/12	6	27.84	15	27.98	27.70	-9	5,516	-0.16%
2019/02/11	2	26.65	18	26.50	26.95	-16	5,120	-0.31%
2019/01/30	5	25.40	4	25.46	25.05	1	4,825	0.02%
2019/01/28	7	24.76	0	0.00	24.80	7	4,675	0.15%
2019/01/25	6	25.18	1	25.60	25.05	5	4,631	0.11%
2019/01/23	0	0.00	1	25.10	25.35	-1	4,549	-0.02%
2019/01/22	3	26.08	0	0.00	25.20	3	4,570	0.07%
2019/01/16	0	0.00	2	25.60	25.55	-2	4,362	-0.05%
2019/01/15	1	25.95	1	25.90	25.70	0	4,331	0.00%
2019/01/14	19	26.73	17	26.83	26.20	2	4,274	0.05%
2019/01/11	0	0.00	17	25.89	26.40	-17	4,041	-0.42%
2019/01/10	0	0.00	5	25.70	25.75	-5	3,931	-0.13%
2019/01/09	6	25.57	15	25.56	25.60	-9	3,900	-0.23%
2019/01/08	1	25.10	1	25.65	25.75	0	3,825	0.00%
2019/01/07	0	0.00	8	24.96	25.10	-8	3,713	-0.22%
2019/01/04	9	24.19	10	24.34	24.20	-1	3,713	-0.03%
2019/01/03	8	25.21	1	25.05	24.95	7	3,699	0.19%
2019/01/02	29	25.54	5	25.78	25.65	24	3,744	0.64%
2018/12/26	5	25.52	0	0.00	24.65	5	3,569	0.14%
2018/12/25	0	0.00	7	25.85	25.50	-7	3,481	-0.20%
2018/12/24	33	26.08	31	26.16	26.30	2	3,306	0.06%
2018/12/22	0	0.00	14	24.24	25.15	-14	3,061	-0.46%
2018/12/20	0	0.00	1	23.80	23.45	-1	3,039	-0.03%
2018/12/19	12	24.66	0	0.00	24.25	12	3,053	0.39%
2018/12/18	2	24.45	6	24.16	24.30	-4	3,002	-0.13%
2018/12/17	7	25.10	7	24.99	24.75	0	2,934	0.00%
2018/12/12	10	24.40	11	24.21	24.25	-1	2,699	-0.04%
2018/12/11	1	24.60	1	24.15	24.10	0	2,677	0.00%
2018/12/10	10	24.23	5	24.40	24.55	5	2,628	0.19%
2018/12/07	1	24.30	0	0.00	24.40	1	2,518	0.04%
2018/12/06	0	0.00	1	23.35	23.35	-1	2,449	-0.04%
2018/12/05	2	23.85	0	0.00	24.50	2	2,391	0.08%
2018/12/04	11	24.20	0.1	24.40	24.35	10.9	2,368	0.46%
2018/12/03	2	24.50	2	24.85	24.90	0	2,341	0.00%
2018/11/30	1	23.00	6	23.21	23.25	-5	2,190	-0.23%
2018/11/29	1	22.70	0.5	22.65	22.65	0.5	2,087	0.03%
2018/11/28	3	22.35	5	22.75	22.50	-2	2,059	-0.10%
2018/11/26	4	21.65	3	21.50	21.50	1	2,336	0.04%
2018/11/22	0	0.00	1	21.55	21.60	-1	2,481	-0.04%
2018/11/20	4	22.35	0	0.00	22.00	4	2,474	0.16%
2018/11/19	7	22.41	7	22.72	22.80	0	2,428	0.00%
2018/11/16	1	21.75	1	21.90	21.90	0	2,370	0.00%
2018/11/15	1	20.80	0	0.00	20.90	1	2,274	0.04%
2018/11/02	8	21.81	3	21.75	21.40	5	2,549	0.20%
2018/11/01	5	21.40	0	0.00	21.55	5	2,552	0.20%
2018/10/31	3	21.00	0	0.00	21.20	3	2,543	0.12%
2018/10/30	1	20.70	0	0.00	20.60	1	2,544	0.04%
2018/10/25	2	20.05	0	0.00	20.00	2	2,613	0.08%
2018/10/22	1	21.50	0	0.00	21.50	1	2,681	0.04%
2018/10/17	2	22.40	0	0.00	22.35	2	2,703	0.07%
2018/10/12	1	22.00	1	22.40	22.45	0	2,691	0.00%
2018/10/05	3	27.00	0	0.00	26.50	3	2,617	0.11%
2018/10/03	1	27.60	0	0.00	27.55	1	2,591	0.04%
2018/10/02	1	28.00	1	28.20	27.95	0	2,632	0.00%
2018/10/01	1	28.00	0	0.00	28.05	1	2,591	0.04%
2018/09/20	3	27.87	0	0.00	27.75	3	2,410	0.12%
2018/09/17	0	0.00	1	28.40	28.25	-1	2,443	-0.04%
2018/09/10	0	0.00	1	27.10	27.05	-1	2,687	-0.04%
2018/09/07	4	28.13	1	27.70	27.70	3	2,691	0.11%
2018/09/05	10	28.65	3	28.68	28.60	7	2,744	0.26%
2018/09/03	11	29.40	6	29.18	28.60	5	2,875	0.17%
2018/08/31	1	29.10	0	0.00	29.25	1	2,797	0.04%
2018/08/30	0	0.00	3	28.25	28.60	-3	2,678	-0.11%
2018/08/29	1	28.20	0	0.00	28.40	1	2,701	0.04%
2018/08/27	1	27.30	1	27.40	27.50	0	2,956	0.00%
2018/08/22	0	0.00	2	26.93	26.90	-2	3,161	-0.06%
2018/08/21	1	26.95	1	27.05	27.05	0	3,187	0.00%
2018/08/20	1	27.20	0	0.00	26.90	1	3,207	0.03%
2018/08/17	1	27.65	2	27.55	27.45	-1	3,245	-0.03%
2018/08/16	3	26.60	0	0.00	27.10	3	3,218	0.09%
2018/08/13	1	28.70	0	0.00	27.70	1	3,268	0.03%
2018/08/10	2	29.03	4	29.09	29.15	-2	3,206	-0.06%
2018/08/09	1	28.75	0	0.00	28.80	1	3,120	0.03%
2018/08/01	3	29.42	0	0.00	29.30	3	3,200	0.09%
2018/07/30	0	0.00	1	28.40	28.50	-1	3,174	-0.03%
2018/07/27	1	28.90	3	29.15	29.00	-2	3,150	-0.06%
2018/07/26	1	28.75	1	28.30	28.80	0	3,088	0.00%
2018/07/18	1	28.00	0	0.00	28.25	1	3,068	0.03%
2018/07/09	2	27.20	0	0.00	27.55	2	2,969	0.07%
2018/07/06	3	27.00	0	0.00	27.00	3	2,981	0.10%
2018/07/04	2	27.50	0	0.00	27.60	2	2,968	0.07%
2018/06/28	0	0.00	2	28.30	28.20	-2	2,964	-0.07%
2018/06/26	0	0.00	11	28.95	29.00	-11	3,000	-0.37%
2018/06/22	1	30.05	0	0.00	29.80	1	2,994	0.03%
2018/06/21	8	30.16	1	29.50	30.35	7	2,983	0.23%
2018/06/20	33	30.15	0	0.00	29.60	33	2,984	1.11%
2018/06/19	10	30.08	0	0.00	30.20	10	2,875	0.35%
2018/06/13	0	0.00	2	30.73	30.50	-2	2,885	-0.07%
2018/06/12	8	31.57	0	0.00	31.35	8	2,876	0.28%
2018/06/11	1	31.65	8	31.13	31.20	-7	2,812	-0.25%
2018/06/08	2	31.85	3	31.87	31.65	-1	2,811	-0.04%
2018/06/06	0	0.00	17	31.44	31.40	-17	2,640	-0.64%
2018/06/05	0	0.00	20	31.23	31.20	-20	2,628	-0.76%
2018/06/04	46	32.03	31	32.11	31.65	15	2,549	0.59%
2018/06/01	6	30.02	16	29.78	30.30	-10	2,257	-0.44%
2018/05/29	4	29.13	3	28.97	28.75	1	2,157	0.05%
2018/05/25	0	0.00	2	29.58	29.50	-2	2,242	-0.09%
2018/05/22	7	29.15	3	28.90	29.25	4	2,352	0.17%
2018/05/21	0	0.00	1	29.00	29.15	-1	2,324	-0.04%
2018/05/11	10	27.75	1	28.00	27.75	9	2,518	0.36%
2018/05/07	5	28.06	3	28.00	28.00	2	2,537	0.08%
2018/05/02	0	0.00	1	27.00	27.05	-1	2,866	-0.03%
2018/04/30	5	26.90	0	0.00	27.05	5	2,888	0.17%
2018/04/25	3	26.70	0	0.00	26.80	3	2,926	0.10%
2018/04/24	1	26.40	0	0.00	26.25	1	2,944	0.03%
2018/04/20	0	0.00	1	27.95	27.90	-1	2,972	-0.03%
2018/04/19	0	0.00	2	27.55	28.00	-2	3,007	-0.07%
2018/04/11	2	28.90	0	0.00	28.80	2	3,421	0.06%
2018/04/10	0	0.00	10	28.95	28.90	-10	3,501	-0.29%
2018/04/09	0	28.90	0	0.00	28.85	0	3,713	0.00%
2018/04/03	0	0.00	6	29.01	29.00	-6	3,846	-0.16%
2018/04/02	0	0.00	1	29.35	29.30	-1	4,074	-0.02%
2018/03/30	9	30.24	2	30.10	29.90	7	4,279	0.16%
2018/03/23	0	0.00	3	29.25	29.00	-3	4,671	-0.06%
2018/03/22	5	30.69	20	31.07	30.30	-15	4,828	-0.31%
2018/03/19	3	30.35	4	30.54	30.35	-1	5,214	-0.02%
2018/03/16	1	30.95	0	0.00	30.25	1	5,265	0.02%
2018/03/15	3	30.75	0	0.00	30.80	3	5,355	0.06%
2018/03/14	0	0.00	4	30.74	30.70	-4	5,500	-0.07%
2018/03/13	3	30.32	14	30.30	30.20	-11	5,568	-0.20%
2018/03/09	10	30.02	2	30.10	29.80	8	5,995	0.13%
2018/03/07	0	0.00	14	30.00	29.50	-14	6,570	-0.21%
2018/03/05	14	29.70	1	29.95	29.50	13	7,613	0.17%
2018/03/02	0	0.00	2	29.50	29.70	-2	8,532	-0.02%
2018/03/01	0	0.00	2	30.00	30.05	-2	9,335	-0.02%
2018/02/23	0	0.00	3	29.50	29.70	-3	11,142	-0.03%
2018/02/22	0	0.00	7	28.15	28.15	-7	11,083	-0.06%
2018/02/21	3	27.85	0	0.00	28.10	3	11,123	0.03%
2018/02/12	3	26.90	0	0.00	26.90	3	11,121	0.03%
2018/02/06	23	28.23	6	27.07	27.00	17	11,193	0.15%
2018/02/05	3	29.83	16	29.75	29.85	-13	11,112	-0.12%
2018/01/31	4	30.80	5	30.98	30.95	-1	11,212	-0.01%
2018/01/30	20	30.26	1	30.50	30.20	19	11,213	0.17%
2018/01/29	16	30.93	0	0.00	30.90	16	11,289	0.14%
2018/01/26	21	31.77	22	32.02	31.60	-1	11,299	-0.01%
2018/01/25	27	31.06	10	31.40	31.00	17	11,107	0.15%
2018/01/24	6	30.83	16	30.80	30.85	-10	11,031	-0.09%
2018/01/23	0	0.00	1	30.85	30.65	-1	11,045	-0.01%
2018/01/19	0	0.00	2	30.55	30.30	-2	11,475	-0.02%
2018/01/18	6	30.34	0	0.00	30.30	6	11,552	0.05%
2018/01/17	2	30.75	2	30.65	30.60	0	11,573	0.00%
2018/01/16	10	30.95	0	0.00	30.95	10	11,591	0.09%
2018/01/15	1	30.80	0	0.00	31.00	1	11,592	0.01%
2018/01/12	1	30.80	1	30.70	30.65	0	11,600	0.00%
2018/01/11	0	0.00	2	29.55	29.90	-2	11,760	-0.02%
2018/01/10	9	30.51	0	0.00	30.20	9	11,766	0.08%
2018/01/09	0	0.00	2	31.35	31.30	-2	11,798	-0.02%
2018/01/08	17	31.35	11	31.65	31.00	6	11,802	0.05%
2018/01/05	20	32.38	22	32.37	32.30	-2	11,729	-0.02%
2018/01/04	3	32.28	3	32.32	32.20	0	11,692	0.00%
2018/01/03	18	32.95	0	0.00	32.55	18	11,661	0.15%
2018/01/02	2	32.80	14	32.99	33.50	-12	11,490	-0.10%