奇鋐 (3017)-永豐金-中和券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	15.6	646.43	18	649.67	642.00	-2.4	17,374	-0.01%
2024/04/25	13.1	638.16	11.2	643.00	620.00	2	17,079	0.01%
2024/04/24	14.1	614.28	16	631.25	634.00	-1.9	16,953	-0.01%
2024/04/23	1	588.00	3	580.67	577.00	-2	17,056	-0.01%
2024/04/22	9	594.44	2.1	583.45	567.00	6.9	16,992	0.04%
2024/04/19	14.2	637.66	9	645.89	630.00	5.2	16,950	0.03%
2024/04/18	6	652.00	11.2	666.13	680.00	-5.2	16,936	-0.03%
2024/04/17	7.1	624.73	5	634.20	638.00	2.1	16,835	0.01%
2024/04/16	2	596.00	5.2	609.05	606.00	-3.2	16,828	-0.02%
2024/04/15	8.4	627.71	5	630.00	616.00	3.4	16,832	0.02%
2024/04/12	6.3	615.75	4.4	619.17	628.00	2	16,897	0.01%
2024/04/11	4.2	565.06	11.1	575.21	584.00	-7	16,653	-0.04%
2024/04/10	6.1	571.88	4	583.50	555.00	2.1	16,608	0.01%
2024/04/09	7	572.43	17	583.41	577.00	-10	16,586	-0.06%
2024/04/08	5.1	577.04	8	570.13	570.00	-2.9	16,528	-0.02%
2024/04/03	13.3	554.31	10.5	554.76	546.00	2.8	16,589	0.02%
2024/04/02	3	541.67	4	543.75	533.00	-1	16,497	-0.01%
2024/04/01	5	553.60	5.6	557.00	554.00	-0.6	16,476	0.00%
2024/03/29	26	545.81	25	554.64	546.00	1	16,382	0.01%
2024/03/28	5.1	536.36	7.1	537.70	542.00	-2.1	16,272	-0.01%
2024/03/27	24.2	537.69	22	541.77	534.00	2.2	16,176	0.01%
2024/03/26	15.3	546.74	6.2	559.90	541.00	9.1	16,093	0.06%
2024/03/25	1	592.00	1.3	591.90	583.00	-0.3	15,929	0.00%
2024/03/22	2.1	588.01	3	586.99	589.00	-1	15,868	-0.01%
2024/03/21	15.1	587.21	16.1	584.38	585.00	-1	15,767	-0.01%
2024/03/20	5.8	573.37	4	573.49	567.00	1.7	15,677	0.01%
2024/03/19	12.2	599.03	7.1	585.61	569.00	5.1	15,465	0.03%
2024/03/18	7.5	616.75	5.2	623.85	623.00	2.4	15,226	0.02%
2024/03/15	14	582.50	17.1	582.65	599.00	-3.1	15,013	-0.02%
2024/03/14	5.5	560.56	1.8	557.67	556.00	3.7	14,674	0.03%
2024/03/13	21.1	650.80	21.2	641.61	617.00	-0.1	14,414	0.00%
2024/03/12	12.2	622.31	13.3	625.94	643.00	-1.1	13,964	-0.01%
2024/03/11	34.3	605.20	30.4	599.10	585.00	3.9	13,651	0.03%
2024/03/08	6.7	590.37	14.7	607.40	574.00	-8.1	13,426	-0.06%
2024/03/07	11.3	611.26	10	623.27	599.00	1.3	13,269	0.01%
2024/03/06	14	613.64	9	604.56	630.00	5	12,946	0.04%
2024/03/05	5	565.40	5.1	559.67	585.00	-0.1	12,713	0.00%
2024/03/04	8.5	559.11	8.2	555.33	554.00	0.4	12,560	0.00%
2024/03/01	12.3	546.22	8	548.47	539.00	4.3	12,472	0.03%
2024/02/29	21	520.80	23.6	523.84	532.00	-2.6	12,399	-0.02%
2024/02/27	12	505.64	8.6	508.02	508.00	3.4	12,167	0.03%
2024/02/26	10.6	496.81	8	494.88	500.00	2.6	12,143	0.02%
2024/02/23	6.5	510.42	11	506.82	498.50	-4.5	12,107	-0.04%
2024/02/22	5.2	520.19	3.3	520.08	520.00	1.9	12,045	0.02%
2024/02/21	0.3	482.63	0.5	486.46	495.00	-0.2	12,019	0.00%
2024/02/20	1.4	478.29	1	485.00	483.00	0.4	11,975	0.00%
2024/02/19	4.1	501.25	1	500.00	486.00	3.1	11,954	0.03%
2024/02/16	2	534.59	3	511.34	510.00	-1	12,023	-0.01%
2024/02/15	1	533.00	1	531.02	534.00	0	12,017	0.00%
2024/02/05	2.2	485.93	4	489.25	485.50	-1.8	11,947	-0.02%
2024/02/02	17	476.35	29.1	481.01	478.00	-12.1	11,799	-0.10%
2024/02/01	29	444.35	4.1	449.81	457.50	25	11,601	0.22%
2024/01/31	12.1	421.74	0	0.00	425.50	12.1	11,272	0.11%
2024/01/30	10	405.50	11	417.69	429.50	-1	11,110	-0.01%
2024/01/29	1	388.00	1	387.05	390.50	0	10,854	0.00%
2024/01/26	2	380.51	1	385.50	386.00	1	10,868	0.01%
2024/01/25	4	392.00	10	392.14	389.50	-6	10,898	-0.06%
2024/01/24	3	387.14	1.1	386.45	387.50	1.9	10,774	0.02%
2024/01/23	14.1	382.96	14	382.25	386.50	0.1	10,805	0.00%
2024/01/22	23	369.04	27	374.13	380.50	-4	10,603	-0.04%
2024/01/19	8	344.31	4.1	343.47	346.00	3.9	10,366	0.04%
2024/01/18	5.1	337.92	1	337.83	334.50	4	10,347	0.04%
2024/01/17	3.1	346.54	7.1	350.15	343.50	-4	10,285	-0.04%
2024/01/16	2	332.78	2.2	342.29	343.00	-0.1	10,244	0.00%
2024/01/15	19.1	338.81	17	338.89	334.00	2.1	10,224	0.02%
2024/01/12	32.1	353.29	34.1	354.14	350.00	-2	10,164	-0.02%
2024/01/11	7.1	331.79	7.5	336.73	346.50	-0.4	9,909	0.00%
2024/01/10	11	326.59	12.1	323.08	329.00	-1.1	9,844	-0.01%
2024/01/09	11	310.50	14	312.29	315.00	-3	9,708	-0.03%
2024/01/08	4	306.38	0	0.00	301.50	4	9,633	0.04%
2024/01/05	2	321.75	2.2	322.69	323.50	-0.2	9,475	0.00%
2024/01/04	1	320.00	0.2	324.25	319.00	0.8	9,564	0.01%
2024/01/03	0	0.00	0	333.00	329.00	0	9,628	0.00%
2024/01/02	2	329.00	0	0.00	329.50	2	9,615	0.02%
2023/12/29	2.2	325.13	5.2	331.03	336.50	-2.9	9,631	-0.03%
2023/12/28	1.2	325.24	1	319.50	318.00	0.2	9,477	0.00%
2023/12/27	2.2	322.86	12.2	324.36	324.50	-10	9,478	-0.11%
2023/12/26	1	306.02	1.2	308.37	311.00	-0.1	9,542	0.00%
2023/12/22	0	306.50	4	306.61	307.00	-4	9,954	-0.04%
2023/12/21	0	296.00	0	300.50	301.50	0	10,189	0.00%
2023/12/20	2	300.00	1	305.94	299.50	1	10,278	0.01%
2023/12/19	0	297.31	1	300.00	302.50	-1	10,483	-0.01%
2023/12/18	1	300.00	0	303.00	299.50	1	10,603	0.01%
2023/12/15	1.1	299.53	0	0.00	298.00	1.1	10,803	0.01%
2023/12/14	0	0.00	3	308.66	306.00	-3	10,986	-0.03%
2023/12/13	2	304.49	3	303.83	300.50	-1	11,067	-0.01%
2023/12/12	3	309.67	2	310.96	306.50	1	11,063	0.01%
2023/12/11	3	306.83	5	309.70	308.00	-2	11,153	-0.02%
2023/12/08	5	305.80	5	306.99	304.50	0	11,191	0.00%
2023/12/07	1	305.00	0	0.00	301.50	1	11,204	0.01%
2023/12/06	10	300.50	11	296.73	296.50	-1	11,269	-0.01%
2023/12/05	21.2	283.67	22	284.14	286.00	-0.8	11,267	-0.01%
2023/12/04	37.1	294.67	32.2	299.89	290.50	4.9	11,225	0.04%
2023/12/01	1	301.50	1	303.00	302.50	0	11,216	0.00%
2023/11/30	10	300.00	11	302.68	308.00	-1	11,223	-0.01%
2023/11/29	22	301.07	21	301.79	301.00	1	11,179	0.01%
2023/11/28	32	299.92	31.1	297.96	300.50	0.9	11,199	0.01%
2023/11/27	2	308.00	3	302.83	298.00	-1	11,295	-0.01%
2023/11/24	2	322.25	1	322.50	322.50	1	11,225	0.01%
2023/11/22	4	325.75	1	327.00	327.00	3	11,240	0.03%
2023/11/21	9.5	330.87	18	332.33	327.00	-8.5	11,394	-0.07%
2023/11/20	3	323.04	8.4	327.22	329.50	-5.4	11,601	-0.05%
2023/11/17	1	318.00	2	316.50	318.00	-1	11,533	-0.01%
2023/11/16	7	314.78	6.2	314.13	316.00	0.9	11,591	0.01%
2023/11/15	23.3	329.53	13.1	335.76	313.50	10.3	11,587	0.09%
2023/11/14	8.1	326.18	11.1	326.33	325.00	-3.1	11,556	-0.03%
2023/11/13	4	318.61	1	317.46	318.50	3	11,586	0.03%
2023/11/10	4	317.25	3	316.02	314.50	1	11,647	0.01%
2023/11/09	3	317.17	5	318.20	316.50	-2	11,745	-0.02%
2023/11/08	4	316.11	6.2	317.77	313.00	-2.1	11,836	-0.02%
2023/11/07	1	309.00	0	0.00	311.00	1	11,949	0.01%
2023/11/06	0	0.00	7.1	309.83	315.00	-7.1	12,182	-0.06%
2023/11/03	3.1	300.64	1	302.98	297.00	2.1	12,505	0.02%
2023/11/02	1	297.93	1	298.47	299.50	0	12,747	0.00%
2023/11/01	0	282.50	2	283.75	285.50	-2	13,055	-0.02%
2023/10/31	7.1	292.85	15.1	301.23	283.50	-8.1	13,293	-0.06%
2023/10/30	2	301.74	1	298.21	298.50	1	13,521	0.01%
2023/10/27	6.1	298.01	1	307.45	296.50	5	13,680	0.04%
2023/10/26	1	306.14	1	307.50	301.50	0	13,925	0.00%
2023/10/25	45.2	315.71	41	317.76	313.00	4.1	14,064	0.03%
2023/10/24	7	306.14	13	310.12	318.00	-6	14,224	-0.04%
2023/10/23	2	301.77	2	303.29	297.00	0	14,195	0.00%
2023/10/20	5	299.90	4	309.24	308.50	1	14,432	0.01%
2023/10/19	5	292.20	4	294.01	299.00	1	14,621	0.01%
2023/10/18	3	303.83	0	309.00	294.00	3	14,918	0.02%
2023/10/17	2	325.97	1	322.55	319.50	1	15,011	0.01%
2023/10/16	2	327.51	34	326.50	325.50	-32	15,049	-0.21%
2023/10/13	2	337.01	2	340.51	337.00	0	15,194	0.00%
2023/10/12	4.1	343.11	4	343.77	342.00	0.1	15,286	0.00%
2023/10/11	2	343.09	6	352.89	336.50	-4	15,413	-0.03%
2023/10/06	0	0.00	1	348.88	348.50	-1	15,690	-0.01%
2023/10/05	17.2	347.69	18	347.86	344.00	-0.8	15,923	-0.01%
2023/10/04	9	333.50	6	335.76	345.00	3	15,976	0.02%
2023/10/03	12	342.46	8	345.56	340.00	4	15,965	0.03%
2023/10/02	24	344.58	9	346.39	342.50	15	16,091	0.09%
2023/09/28	33	327.18	34.1	331.11	341.00	-1.1	16,017	-0.01%
2023/09/27	12	314.38	2	314.01	321.00	10	15,898	0.06%
2023/09/26	47	312.32	40.2	318.29	313.50	6.8	15,995	0.04%
2023/09/25	11	299.27	2	295.02	297.00	9	16,091	0.06%
2023/09/22	17	277.41	19.1	282.76	297.50	-2.1	16,369	-0.01%
2023/09/21	25.1	275.25	26	279.67	280.00	-0.9	16,169	-0.01%
2023/09/20	2.1	280.29	16.1	285.49	281.00	-14.1	16,119	-0.09%
2023/09/19	2.1	293.98	1.5	280.34	278.00	0.6	16,033	0.00%
2023/09/18	0.2	296.58	1	300.00	293.50	-0.8	15,942	0.00%
2023/09/15	1	318.48	0	320.00	320.00	1	15,953	0.01%
2023/09/14	3	316.67	2	318.50	318.00	1	16,122	0.01%
2023/09/13	0	299.81	1.1	302.33	304.00	-1.1	16,333	-0.01%
2023/09/12	1	306.00	0.1	309.82	306.00	1	16,622	0.01%
2023/09/11	37	315.14	38	320.93	311.50	-1	16,910	-0.01%
2023/09/08	1	339.50	0	0.00	337.00	1	16,934	0.01%
2023/09/07	3	337.50	1	341.50	342.00	2	17,183	0.01%
2023/09/06	2	342.25	4.2	342.21	343.50	-2.2	17,207	-0.01%
2023/09/05	8.1	328.82	6	327.26	330.50	2.1	17,309	0.01%
2023/09/04	7	330.43	7	328.36	328.50	0	17,401	0.00%
2023/09/01	10	334.35	10	331.35	329.00	0	17,523	0.00%
2023/08/31	8	328.00	9	330.83	334.50	-1	17,651	-0.01%
2023/08/30	16	341.78	14.3	342.38	335.50	1.7	17,734	0.01%
2023/08/29	11	336.68	10	337.80	335.00	1	17,933	0.01%
2023/08/28	9.1	347.11	10	346.75	338.50	-0.9	18,015	0.00%
2023/08/25	12	358.58	9	357.44	354.00	3	18,063	0.02%
2023/08/24	8.1	377.91	11	382.64	387.00	-2.9	17,950	-0.02%
2023/08/23	7.1	360.67	6	361.00	356.00	1.1	17,909	0.01%
2023/08/22	5.2	363.38	5	358.94	350.50	0.2	18,218	0.00%
2023/08/21	0.3	354.83	2	349.50	353.50	-1.7	18,518	-0.01%
2023/08/18	15.5	361.78	27	360.94	352.00	-11.5	18,472	-0.06%
2023/08/17	8	351.35	10.1	356.44	363.00	-2.1	18,342	-0.01%
2023/08/16	13	344.38	8	344.88	350.00	5	18,270	0.03%
2023/08/15	5	339.90	6	342.06	343.50	-1	18,323	-0.01%
2023/08/14	1	320.03	1	323.52	319.00	0	18,425	0.00%
2023/08/11	5.2	318.17	6.8	319.42	321.00	-1.6	18,409	-0.01%
2023/08/10	3.7	320.53	11	328.91	314.50	-7.3	18,368	-0.04%
2023/08/09	10.1	365.58	7.7	362.26	349.00	2.4	18,241	0.01%
2023/08/08	4.1	356.32	2.4	358.89	358.00	1.7	17,976	0.01%
2023/08/07	10	349.60	6.5	350.72	349.50	3.5	17,883	0.02%
2023/08/04	11	334.09	6.1	332.72	338.00	4.9	17,657	0.03%
2023/08/02	16.2	331.94	14.1	334.65	315.50	2.1	17,537	0.01%
2023/08/01	6.2	328.22	3.1	319.93	328.00	3.1	17,424	0.02%
2023/07/31	2.6	343.49	5	339.40	322.00	-2.4	17,773	-0.01%
2023/07/28	11.1	338.20	12	341.92	352.00	-0.9	17,986	-0.01%
2023/07/27	3.3	355.02	2	343.51	340.00	1.3	17,903	0.01%
2023/07/26	6.4	347.42	5	344.54	343.50	1.4	17,910	0.01%
2023/07/25	12	353.89	10	351.56	340.50	2	17,963	0.01%
2023/07/24	18	349.44	16	346.19	344.00	2	17,926	0.01%
2023/07/21	11	317.50	9	328.11	339.00	2	17,679	0.01%
2023/07/20	5	305.60	9	308.39	308.50	-4	17,321	-0.02%
2023/07/19	6	291.75	7	290.86	291.50	-1	17,096	-0.01%
2023/07/18	2.1	292.68	3.2	288.82	293.00	-1.1	17,121	-0.01%
2023/07/17	1.2	282.34	0.2	284.09	285.00	1	17,009	0.01%
2023/07/14	3	296.50	5	290.50	293.50	-2	16,859	-0.01%
2023/07/13	20.1	302.43	16	298.47	288.00	4.1	16,774	0.02%
2023/07/12	4	293.22	3.1	287.01	287.50	0.9	16,420	0.01%
2023/07/11	6	283.25	4.1	283.37	283.50	2	16,252	0.01%
2023/07/10	7.1	272.67	8	275.81	273.00	-0.9	16,127	-0.01%
2023/07/07	4.1	276.56	3.1	271.34	270.00	1	16,187	0.01%
2023/07/06	3.1	275.20	1	273.50	273.50	2.1	16,032	0.01%
2023/07/05	4.1	282.12	9	282.17	280.50	-4.9	15,958	-0.03%
2023/07/04	5	290.59	5.2	293.83	292.00	-0.2	15,805	0.00%
2023/07/03	14	288.64	11.1	289.56	293.00	2.9	15,627	0.02%
2023/06/30	10	252.10	12.1	261.33	271.00	-2.1	15,257	-0.01%
2023/06/29	2	246.00	2	246.50	246.50	0	14,969	0.00%
2023/06/28	5.3	242.00	5.4	242.42	241.50	-0.1	15,263	0.00%
2023/06/27	4	244.83	5	237.30	235.00	-1	15,506	-0.01%
2023/06/26	0	0.00	3	245.33	250.00	-3	15,806	-0.02%
2023/06/21	2	251.75	0	0.00	249.50	2	15,760	0.01%
2023/06/20	3.1	254.16	3	252.33	252.00	0.1	16,021	0.00%
2023/06/19	5	251.30	4	255.00	254.50	1	16,419	0.01%
2023/06/16	1.1	238.18	3.5	246.01	247.00	-2.4	16,302	-0.01%
2023/06/15	7	232.93	6	234.00	237.00	1	16,089	0.01%
2023/06/14	7	222.14	4	222.62	224.00	3	15,750	0.02%
2023/06/13	9	220.61	11.5	217.27	219.50	-2.5	15,654	-0.02%
2023/06/12	2	205.50	22	206.93	205.50	-20	15,370	-0.13%
2023/06/09	4	205.38	6	210.32	209.50	-2	15,293	-0.01%
2023/06/08	1.2	202.48	0	0.00	200.50	1.2	15,073	0.01%
2023/06/07	3	209.17	5	207.00	208.00	-2	14,973	-0.01%
2023/06/06	4.2	203.46	17	204.59	203.50	-12.9	14,812	-0.09%
2023/06/05	35.3	195.87	35.1	197.03	200.00	0.3	14,614	0.00%
2023/06/02	48.2	204.85	12.3	205.55	202.00	35.9	14,364	0.25%
2023/06/01	1.5	200.53	3	205.50	207.00	-1.6	14,049	-0.01%
2023/05/31	1.2	198.99	1	200.49	197.50	0.2	13,851	0.00%
2023/05/30	0	201.88	2	201.50	201.50	-2	13,707	-0.01%
2023/05/29	1	207.00	0	207.00	206.00	1	13,717	0.01%
2023/05/26	3.1	200.02	3.9	204.55	208.00	-0.9	13,795	-0.01%
2023/05/25	5.1	195.09	4.2	197.31	197.50	0.9	13,401	0.01%
2023/05/24	0	183.50	1	186.00	187.00	-1	12,993	-0.01%
2023/05/23	3.3	182.95	3.5	182.00	182.50	-0.2	12,930	0.00%
2023/05/22	1.7	181.35	0	181.50	182.50	1.7	12,861	0.01%
2023/05/19	0.2	181.00	2	184.50	184.00	-1.8	12,758	-0.01%
2023/05/18	11	183.00	8	184.88	186.00	3	12,576	0.02%
2023/05/17	4	179.00	1	178.50	178.00	3	12,319	0.02%
2023/05/16	9	174.22	7	176.14	175.50	2	12,170	0.02%
2023/05/15	31	170.53	31	169.85	171.00	0	11,977	0.00%
2023/05/12	13.2	173.21	13	174.23	177.50	0.2	11,896	0.00%
2023/05/11	2.1	178.05	2	175.76	174.50	0.1	11,760	0.00%
2023/05/10	1	178.50	3	178.66	178.50	-2	11,609	-0.02%
2023/05/09	11	181.00	12	180.83	183.00	-1	11,432	-0.01%
2023/05/08	6	182.92	5.1	181.49	181.50	1	11,312	0.01%
2023/05/05	24.1	179.50	23	180.87	181.00	1.1	11,073	0.01%
2023/05/04	7	175.00	11	175.23	175.50	-4	10,617	-0.04%
2023/05/03	14	164.68	12	166.33	163.00	2	10,134	0.02%
2023/05/02	2	163.01	4	162.75	166.00	-2	10,026	-0.02%
2023/04/28	5	153.20	4	153.88	157.50	1	9,717	0.01%
2023/04/27	4	150.63	5	152.40	153.50	-1	9,459	-0.01%
2023/04/26	3	144.50	1	142.00	146.00	2	9,136	0.02%
2023/04/25	1	143.00	1	139.50	141.50	0	9,007	0.00%
2023/04/24	2	144.75	1	146.50	144.00	1	8,916	0.01%
2023/04/21	1	147.50	4	143.50	143.00	-3	8,814	-0.03%
2023/04/20	3	146.50	5.2	147.37	147.50	-2.2	8,651	-0.03%
2023/04/19	1	152.00	1	150.50	151.00	0	8,530	0.00%
2023/04/18	7	156.07	5	151.20	152.50	2	8,516	0.02%
2023/04/17	1	156.99	1	156.50	156.00	0	8,347	0.00%
2023/04/14	21	152.95	22	153.57	153.00	-1	8,208	-0.01%
2023/04/13	2	149.75	3	147.50	149.50	-1	8,043	-0.01%
2023/04/12	1.1	153.06	2	154.50	154.50	-0.9	7,957	-0.01%
2023/04/11	2	151.00	0	0.00	149.50	2	7,732	0.03%
2023/04/10	2	145.75	2	147.50	148.50	0	7,604	0.00%
2023/04/07	1	146.00	1	144.50	144.50	0	7,470	0.00%
2023/04/06	3	141.17	3	142.00	142.00	0	7,388	0.00%
2023/03/31	6	140.50	6	141.17	141.00	0	7,282	0.00%
2023/03/30	5	143.40	4	144.00	142.00	1	7,269	0.01%
2023/03/29	7	143.79	8	143.63	142.50	-1	7,205	-0.01%
2023/03/28	3	141.00	6	142.17	142.00	-3	6,912	-0.04%
2023/03/27	5	146.90	5	147.40	148.50	0	6,662	0.00%
2023/03/24	5	139.00	5	138.80	142.50	0	6,298	0.00%
2023/03/23	4	138.25	3	140.33	138.50	1	6,175	0.02%
2023/03/22	9	130.33	9	132.89	136.50	0	5,757	0.00%
2023/03/21	0	0.00	4	123.75	126.50	-4	5,149	-0.08%
2023/03/20	17	121.50	20	121.15	119.00	-3	4,971	-0.06%
2023/03/17	14	115.50	14	116.50	115.50	0	4,812	0.00%
2023/03/16	50	116.00	50	116.25	115.00	0	4,838	0.00%
2023/03/15	0	0.00	14	114.32	114.50	-14	5,047	-0.28%
2023/03/14	1	111.50	0	0.00	109.50	1	5,272	0.02%
2023/03/13	3	112.00	0	0.00	112.50	3	5,747	0.05%
2023/03/10	0	0.00	10	113.50	113.50	-10	5,772	-0.17%
2023/03/09	1	120.00	1	117.50	117.50	0	5,772	0.00%
2023/03/07	9	118.17	9	117.50	118.00	0	5,778	0.00%
2023/03/03	2	119.00	6	118.50	118.50	-4	5,809	-0.07%
2023/03/01	0	0.00	2	116.50	119.00	-2	6,022	-0.03%
2023/02/24	31	120.92	5	122.10	120.50	26	6,042	0.43%
2023/02/23	0	0.00	4	116.00	116.50	-4	5,673	-0.07%
2023/02/22	0	0.00	1	112.00	115.00	-1	5,678	-0.02%
2023/02/20	1	115.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/10	6	114.50	0	0.00	115.50	6	5,934	0.10%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	0	0.00	1	112.00	115.00	-1	5,839	-0.02%
2023/02/03	0	0.00	1	113.00	112.00	-1	5,698	-0.02%
2023/02/02	0	0.00	3	110.00	112.00	-3	5,683	-0.05%
2023/02/01	3	104.17	0	0.00	107.50	3	5,661	0.05%
2023/01/30	3	109.17	0	0.00	109.50	3	5,610	0.05%
2023/01/17	1	107.50	0	0.00	108.50	1	5,685	0.02%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/06	1	107.50	0	0.00	107.50	1	6,241	0.02%
2022/12/29	2	109.00	2	110.00	110.00	0	6,950	0.00%
2022/12/28	0	0.00	4	109.00	108.50	-4	7,231	-0.06%
2022/12/27	0	0.00	2	112.00	112.00	-2	7,296	-0.03%
2022/12/26	6	109.58	6	110.50	111.50	0	7,356	0.00%
2022/12/22	0	0.00	0.1	111.51	113.00	-0.1	7,479	0.00%
2022/12/21	7.1	109.36	1	109.50	109.00	6.1	7,492	0.08%
2022/12/20	1	110.50	0	0.00	111.50	1	7,465	0.01%
2022/12/19	0	0.00	3	111.00	112.00	-3	7,423	-0.04%
2022/12/16	0	0.00	3	115.50	115.00	-3	7,354	-0.04%
2022/12/15	1	117.00	1	116.50	116.50	0	7,274	0.00%
2022/12/14	9	115.50	0	0.00	116.00	9	7,307	0.12%
2022/12/07	4	113.25	3	114.50	112.50	1	7,291	0.01%
2022/12/06	1	127.00	2	124.00	124.00	-1	7,067	-0.01%
2022/12/05	1	125.00	5	125.80	127.00	-4	6,830	-0.06%
2022/12/02	3	116.67	2	115.00	115.50	1	6,412	0.02%
2022/12/01	0	0.00	4	114.75	114.50	-4	6,418	-0.06%
2022/11/30	2	112.25	1	113.00	113.00	1	6,380	0.02%
2022/11/28	1	112.00	2	111.00	111.50	-1	6,341	-0.02%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	3	111.17	1	110.50	111.00	2	6,331	0.03%
2022/11/23	3	109.50	2	110.00	110.00	1	6,288	0.02%
2022/11/22	4	106.75	6	107.33	106.00	-2	6,203	-0.03%
2022/11/18	2	104.00	2	102.00	102.00	0	6,164	0.00%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/15	3	102.17	1	102.00	102.00	2	6,109	0.03%
2022/11/14	5	106.70	0	0.00	104.50	5	6,180	0.08%
2022/11/11	4	110.38	4	110.75	110.00	0	6,032	0.00%
2022/11/08	11	109.09	22	107.77	106.00	-11	6,054	-0.18%
2022/11/04	0	0.00	1	106.00	106.00	-1	6,176	-0.02%
2022/11/03	0	0.00	0	106.00	106.50	0	6,505	0.00%
2022/11/02	1	104.00	1	104.50	104.00	0	6,677	0.00%
2022/11/01	5	103.50	5	101.50	102.50	0	6,835	0.00%
2022/10/31	1	104.00	1	103.00	102.00	0	7,005	0.00%
2022/10/28	1	102.50	1	101.00	101.00	0	7,098	0.00%
2022/10/27	2	96.50	3	99.93	99.90	-1	7,025	-0.01%
2022/10/25	2	94.55	0	0.00	94.50	2	7,021	0.03%
2022/10/21	1	95.90	0	0.00	95.40	1	7,232	0.01%
2022/10/17	1	100.51	5	99.18	101.50	-4	7,676	-0.05%
2022/10/14	6	106.75	1	105.00	105.00	5	7,668	0.07%
2022/10/13	0	0.00	1	105.50	103.50	-1	7,679	-0.01%
2022/10/12	1	102.00	1	104.00	107.00	0	7,677	0.00%
2022/10/11	0	104.00	5.1	107.50	104.00	-5.1	7,667	-0.07%
2022/10/07	6.1	110.84	0	0.00	110.50	6.1	7,651	0.08%
2022/10/06	0.1	116.00	0	0.00	116.00	0.1	7,630	0.00%
2022/10/05	2	118.75	7	120.07	119.50	-5	7,570	-0.07%
2022/09/30	0	0.00	2	110.75	111.50	-2	7,715	-0.03%
2022/09/29	3	111.00	2	110.50	108.00	1	7,874	0.01%
2022/09/23	3	115.83	4	115.88	115.50	-1	8,156	-0.01%
2022/09/22	1	114.50	0	0.00	115.00	1	8,172	0.01%
2022/09/20	2	116.00	6	116.25	117.00	-4	8,159	-0.05%
2022/09/16	0	0.00	1	115.00	113.50	-1	8,157	-0.01%
2022/09/15	3	113.50	0	0.00	113.50	3	8,205	0.04%
2022/09/14	1	113.50	0	0.00	113.50	1	8,289	0.01%
2022/09/13	0	0.00	1	113.00	113.00	-1	8,435	-0.01%
2022/09/12	0	0.00	1	110.50	112.00	-1	8,485	-0.01%
2022/09/08	3	107.50	1	107.50	107.50	2	8,486	0.02%
2022/08/31	1	108.50	0	0.00	108.50	1	8,743	0.01%
2022/08/29	3	108.33	1	107.50	108.00	2	8,954	0.02%
2022/08/25	0	0.00	2	114.00	112.00	-2	8,989	-0.02%
2022/08/24	2	118.25	1	117.00	117.00	1	8,989	0.01%
2022/08/22	2	117.50	0	0.00	117.00	2	9,174	0.02%
2022/08/19	2	119.75	2	116.25	117.00	0	9,415	0.00%
2022/08/18	1	119.00	1	118.50	119.50	0	9,735	0.00%
2022/08/17	2	119.25	2	119.00	119.00	0	10,238	0.00%
2022/08/16	4	119.38	4	120.50	119.00	0	10,639	0.00%
2022/08/15	3	118.00	0	0.00	119.50	3	10,651	0.03%
2022/08/12	3	116.33	2	117.00	117.50	1	10,695	0.01%
2022/08/11	5	113.00	5	112.50	114.50	0	10,707	0.00%
2022/08/10	50	112.90	51	113.87	112.50	-1	10,693	-0.01%
2022/08/09	14	118.86	15.4	118.61	119.00	-1.4	10,339	-0.01%
2022/08/08	4	115.00	4	116.50	118.00	0	10,169	0.00%
2022/08/05	50	109.70	50	111.18	112.50	0	10,008	0.00%
2022/08/04	2	112.25	2.2	111.88	113.00	-0.2	9,857	0.00%
2022/08/02	0	114.00	0	0.00	115.00	0	9,884	0.00%
2022/08/01	0	0.00	1	115.00	115.50	-1	9,904	-0.01%
2022/07/28	10	117.00	10	117.00	117.00	0	9,825	0.00%
2022/07/26	3.1	113.36	3	112.50	114.00	0.1	9,545	0.00%
2022/07/25	15	111.37	22	110.00	112.50	-7	9,366	-0.07%
2022/07/22	1	106.00	1	104.00	104.50	0	9,081	0.00%
2022/07/21	21	104.43	21.1	102.58	105.50	-0.1	9,142	0.00%
2022/07/20	4	104.62	0	0.00	105.00	4	9,118	0.04%
2022/07/19	2	102.75	4	104.63	105.00	-2	9,191	-0.02%
2022/07/18	5.1	102.33	5	103.90	104.00	0.1	9,222	0.00%
2022/07/15	5	100.60	3	101.33	101.00	2	9,329	0.02%
2022/07/14	0	0.00	2	100.50	101.00	-2	9,371	-0.02%
2022/07/13	1	98.50	0	0.00	96.80	1	9,530	0.01%
2022/07/11	3	95.10	4	97.20	98.40	-1	9,361	-0.01%
2022/07/08	3	93.60	25.3	94.89	96.10	-22.3	9,174	-0.24%
2022/07/07	1	83.20	1	81.90	87.40	0	9,072	0.00%
2022/07/06	2	84.10	3	84.00	82.60	-1	8,964	-0.01%
2022/07/05	8	86.33	4	87.33	87.20	4	9,052	0.04%
2022/07/04	8	85.55	6	85.93	85.30	2	9,143	0.02%
2022/07/01	12	90.33	3	92.10	86.90	9	9,169	0.10%
2022/06/30	3	94.10	1	93.80	93.10	2	9,079	0.02%
2022/06/29	7	96.76	4	96.70	97.10	3	9,182	0.03%
2022/06/28	5	98.70	0	0.00	98.60	5	9,461	0.05%
2022/06/27	1	100.00	10	98.12	99.90	-9	10,427	-0.09%
2022/06/24	3	94.40	6	95.30	95.40	-3	10,640	-0.03%
2022/06/23	4	93.80	9	94.11	93.90	-5	10,989	-0.05%
2022/06/22	1	96.00	3	94.10	92.60	-2	11,371	-0.02%
2022/06/21	2	98.05	2.3	96.43	98.10	-0.3	11,436	0.00%
2022/06/20	12	99.40	8	100.68	98.00	4	11,817	0.03%
2022/06/17	2	102.50	0	0.00	103.00	2	12,397	0.02%
2022/06/16	7	106.21	9	108.28	103.50	-2	12,956	-0.02%
2022/06/15	2	107.25	0	0.00	106.00	2	13,337	0.01%
2022/06/14	2	107.00	0.1	108.00	108.00	1.9	13,563	0.01%
2022/06/13	0.1	102.50	0	0.00	106.00	0.1	13,810	0.00%
2022/06/10	1	104.50	1	105.00	105.00	0	14,157	0.00%
2022/06/09	2	105.75	0	0.00	105.00	2	14,408	0.01%
2022/06/08	1	107.50	0	0.00	107.50	1	14,810	0.01%
2022/06/07	3	106.33	5	106.90	108.00	-2	15,523	-0.01%
2022/06/06	0.1	111.00	1	112.00	111.00	-1	15,767	-0.01%
2022/06/02	2	112.75	1	114.00	112.00	1	16,055	0.01%
2022/06/01	3	113.00	0	0.00	112.50	3	16,225	0.02%
2022/05/31	1	113.50	0	0.00	113.00	1	16,439	0.01%
2022/05/30	16	114.28	1	114.00	114.50	15	16,554	0.09%
2022/05/27	12	116.58	11	114.00	113.50	1	16,680	0.01%
2022/05/26	2	117.75	3	117.83	117.00	-1	16,551	-0.01%
2022/05/25	25	116.58	33	117.97	118.00	-8	16,330	-0.05%
2022/05/24	10	112.55	15	112.47	109.00	-5	16,110	-0.03%
2022/05/23	0	110.50	2	112.75	112.00	-2	16,307	-0.01%
2022/05/20	3	111.17	3	112.50	109.50	0	16,605	0.00%
2022/05/19	1	107.50	0	0.00	111.00	1	16,725	0.01%
2022/05/18	1	109.50	5	108.70	109.00	-4	17,036	-0.02%
2022/05/17	1	105.00	1	106.00	105.00	0	17,376	0.00%
2022/05/13	1	105.00	2	104.25	105.00	-1	17,601	-0.01%
2022/05/12	7	102.50	2	104.25	102.00	5	17,747	0.03%
2022/05/11	0	0.00	5	103.30	103.50	-5	18,072	-0.03%
2022/05/10	1	103.00	8	104.00	105.50	-7	18,149	-0.04%
2022/05/09	7	101.50	0	0.00	101.00	7	18,376	0.04%
2022/05/06	3	105.17	0	0.00	105.50	3	18,654	0.02%
2022/05/05	0	0.00	4	108.63	108.00	-4	18,938	-0.02%
2022/05/04	1	107.00	3	104.83	105.00	-2	19,012	-0.01%
2022/04/29	1	106.00	3	105.67	104.50	-2	19,729	-0.01%
2022/04/28	2	102.50	3	103.00	103.50	-1	20,507	0.00%
2022/04/27	2	102.00	3	102.57	104.00	-1	21,072	0.00%
2022/04/26	5	105.40	3	106.00	103.00	2	21,428	0.01%
2022/04/25	8	104.00	5	104.50	105.00	3	21,669	0.01%
2022/04/22	8	108.38	0	0.00	107.00	8	21,647	0.04%
2022/04/21	2	113.00	7.3	111.72	113.50	-5.3	21,616	-0.02%
2022/04/20	1	108.00	3	108.00	107.50	-2	21,379	-0.01%
2022/04/19	8	106.94	15	108.67	106.00	-7	21,257	-0.03%
2022/04/18	0	0.00	5	105.10	103.50	-5	20,999	-0.02%
2022/04/15	10	106.35	5	108.60	104.50	5	20,972	0.02%
2022/04/14	0	0.00	2	106.50	108.00	-2	20,931	-0.01%
2022/04/13	0	0.00	1	104.50	105.50	-1	20,946	0.00%
2022/04/12	3	108.83	2.1	105.66	105.50	0.9	20,977	0.00%
2022/04/11	2	106.50	2.1	107.96	106.50	-0.1	20,947	0.00%
2022/04/08	4	111.25	3.3	112.18	112.00	0.7	20,789	0.00%
2022/04/07	11	112.36	1	111.00	111.00	10	20,651	0.05%
2022/04/06	1	112.00	1	113.00	113.00	0	20,526	0.00%
2022/04/01	3.2	114.00	1	114.00	114.50	2.2	20,440	0.01%
2022/03/31	5.3	118.20	4	117.63	116.50	1.3	20,269	0.01%
2022/03/30	10	122.35	14.3	121.89	117.00	-4.3	19,995	-0.02%
2022/03/29	2	118.25	1.3	117.23	116.50	0.7	19,004	0.00%
2022/03/28	4.2	116.97	5	117.10	119.00	-0.8	18,706	0.00%
2022/03/25	7	114.07	7	113.79	117.00	0	18,350	0.00%
2022/03/24	3.1	112.71	3	111.67	111.50	0.1	17,934	0.00%
2022/03/23	9	117.44	7.3	115.45	115.00	1.8	17,788	0.01%
2022/03/22	30.3	116.46	30	117.22	118.00	0.3	17,269	0.00%
2022/03/21	32.1	112.31	31	110.92	112.50	1.1	16,587	0.01%
2022/03/18	1	108.00	3	108.67	110.00	-2	15,987	-0.01%
2022/03/17	6	106.83	2	108.00	106.50	4	15,551	0.03%
2022/03/16	1	105.50	0	0.00	106.00	1	15,400	0.01%
2022/03/15	9	110.28	12.6	111.98	106.00	-3.6	15,788	-0.02%
2022/03/14	13	119.65	10	119.30	117.00	3	15,461	0.02%
2022/03/11	12.1	120.79	14	122.25	122.50	-1.9	15,218	-0.01%
2022/03/10	25	120.70	17	119.74	119.50	8	14,819	0.05%
2022/03/09	9	109.39	11	112.09	116.00	-2	14,134	-0.01%
2022/03/08	2	108.00	3	109.67	105.50	-1	13,742	-0.01%
2022/03/07	3	107.00	1	106.00	105.50	2	13,508	0.01%
2022/03/04	22	114.05	26	113.48	113.00	-4	13,440	-0.03%
2022/03/03	13	112.85	11	113.95	112.00	2	13,288	0.02%
2022/03/02	4	108.88	3	110.83	108.50	1	13,178	0.01%
2022/03/01	1	111.00	2	110.75	111.00	-1	13,077	-0.01%
2022/02/25	4	112.63	3	111.33	110.00	1	13,177	0.01%
2022/02/24	6	112.67	3.1	112.52	113.00	2.9	13,279	0.02%
2022/02/23	35	115.40	33	114.20	114.50	2	13,465	0.01%
2022/02/22	11.3	110.32	12	110.92	110.00	-0.7	13,330	-0.01%
2022/02/21	5	111.20	9	110.00	110.00	-4	13,121	-0.03%
2022/02/18	32	111.36	40	111.51	114.00	-8	12,934	-0.06%
2022/02/17	14.2	111.30	16	109.00	112.50	-1.8	12,625	-0.01%
2022/02/15	9	105.61	19	104.05	103.00	-10	12,811	-0.08%
2022/02/14	13	103.77	13	104.35	105.50	0	13,044	0.00%
2022/02/11	7	106.14	9.1	106.93	106.00	-2.1	13,289	-0.02%
2022/02/10	3	104.17	12.2	102.79	104.00	-9.2	13,683	-0.07%
2022/02/09	6	103.00	4.1	103.48	106.00	1.9	13,551	0.01%
2022/02/08	2	100.00	3	100.03	101.50	-1	13,291	-0.01%
2022/02/07	26.3	94.60	13	94.85	95.40	13.3	12,990	0.10%
2022/01/26	1	91.90	2	92.30	92.80	-1	12,748	-0.01%
2022/01/25	2	95.90	1	93.10	92.30	1	12,853	0.01%
2022/01/24	18	95.78	16	95.14	95.00	2	12,721	0.02%
2022/01/21	22.3	99.54	26	99.59	99.20	-3.8	12,384	-0.03%
2022/01/20	5	97.02	5	97.68	98.00	0	11,863	0.00%
2022/01/19	23	95.27	6	95.18	95.70	17	11,540	0.15%
2022/01/18	1	90.90	3	91.40	91.20	-2	11,474	-0.02%
2022/01/17	0	0.00	1	88.60	89.20	-1	11,991	-0.01%
2022/01/14	1	81.80	14	82.99	83.90	-13	13,041	-0.10%
2022/01/13	5	86.10	0	0.00	86.10	5	13,178	0.04%
2022/01/11	5	87.40	6	88.23	86.90	-1	13,280	-0.01%
2022/01/10	5	86.90	15	86.87	87.40	-10	13,273	-0.08%
2022/01/07	10	87.30	0	0.00	86.30	10	13,285	0.08%
2022/01/06	6	88.27	11	89.00	89.50	-5	13,263	-0.04%
2022/01/05	0	0.00	11	89.86	90.20	-11	13,306	-0.08%
2022/01/04	16	89.16	5	90.60	88.80	11	13,290	0.08%
2022/01/03	16	89.37	15	90.03	89.00	1	13,260	0.01%
2021/12/29	0	0.00	10	88.75	88.70	-10	13,371	-0.07%
2021/12/28	10	88.15	0	0.00	87.70	10	13,504	0.07%
2021/12/27	0	0.00	1	87.90	87.50	-1	13,660	-0.01%
2021/12/24	0	0.00	10	88.15	87.70	-10	13,957	-0.07%
2021/12/23	10	87.15	5	87.90	87.00	5	14,098	0.04%
2021/12/17	7	87.30	0	0.00	86.90	7	15,701	0.04%
2021/12/16	0	0.00	10	88.00	89.20	-10	16,278	-0.06%
2021/12/15	0	0.00	5	86.60	86.70	-5	16,645	-0.03%
2021/12/14	6	87.03	5	88.10	87.00	1	16,959	0.01%
2021/12/13	0	87.60	0	0.00	89.10	0	17,018	0.00%
2021/12/09	43	92.56	40	92.39	88.70	3	16,870	0.02%
2021/12/08	5	88.30	10	89.05	89.30	-5	16,151	-0.03%
2021/12/07	6	88.05	1	87.80	87.60	5	16,191	0.03%
2021/12/06	0	0.00	10	89.07	89.20	-10	16,177	-0.06%
2021/12/03	0	0.00	6	88.00	87.70	-6	16,217	-0.04%
2021/12/02	5	87.10	15	86.62	86.00	-10	16,447	-0.06%
2021/12/01	6	88.28	6	88.77	88.50	0	16,551	0.00%
2021/11/30	2	87.20	8	87.76	88.40	-6	16,673	-0.04%
2021/11/29	11	85.78	13	86.08	86.50	-2	16,724	-0.01%
2021/11/25	13	86.15	6	86.33	85.80	7	16,717	0.04%
2021/11/24	13	89.12	0	0.00	87.30	13	16,584	0.08%
2021/11/23	21	88.30	34.3	89.45	89.50	-13.3	16,358	-0.08%
2021/11/22	36	88.50	37	88.65	88.40	-1	15,994	-0.01%
2021/11/19	27	87.24	43	86.71	87.60	-16	15,509	-0.10%
2021/11/18	13	83.83	25	84.37	83.50	-12	15,085	-0.08%
2021/11/17	10	81.60	32	82.37	82.50	-22	14,939	-0.15%
2021/11/16	5	81.58	4	82.00	82.00	1	14,907	0.01%
2021/11/15	68	81.42	38	82.06	81.20	30	14,880	0.20%
2021/11/12	59.1	84.34	3	83.17	81.50	56.1	14,743	0.38%
2021/11/11	23.5	89.14	38	89.53	89.40	-14.5	14,245	-0.10%
2021/11/10	66.3	87.25	60	87.94	88.40	6.3	14,017	0.04%
2021/11/09	25	84.85	71	85.82	87.50	-46	13,647	-0.34%
2021/11/04	13	80.55	1	80.80	80.10	12	13,254	0.09%
2021/11/03	0.3	79.90	7	80.90	81.30	-6.7	13,560	-0.05%
2021/11/02	30	82.21	32	81.71	80.20	-2	13,624	-0.01%
2021/11/01	11	82.54	9	82.78	82.20	2	13,410	0.01%
2021/10/29	10	81.10	20	82.23	82.90	-10	13,341	-0.07%
2021/10/28	24	82.56	9	82.90	81.00	15	13,297	0.11%
2021/10/27	25.6	80.72	14	81.43	82.10	11.6	13,022	0.09%
2021/10/26	37.6	82.17	12	81.69	82.10	25.6	12,753	0.20%
2021/10/25	46	84.22	31	84.15	84.30	15	12,388	0.12%
2021/10/22	7	83.54	26	82.78	85.00	-19	11,636	-0.16%
2021/10/21	1.5	78.57	2	77.60	77.30	-0.5	10,514	0.00%
2021/10/20	2	75.65	1.2	75.27	75.50	0.8	10,320	0.01%
2021/10/19	0	0.00	16	74.46	75.60	-16	10,344	-0.15%
2021/10/18	5	73.10	5.1	73.58	73.10	-0.1	10,344	0.00%
2021/10/15	1	73.00	10	72.90	72.90	-9	10,439	-0.09%
2021/10/14	7	72.03	1	72.90	71.40	6	10,632	0.06%
2021/10/13	21	72.48	6	74.00	71.80	15	10,700	0.14%
2021/10/12	6	73.32	5	74.70	73.00	1	10,765	0.01%
2021/10/08	15	75.93	5	75.90	75.90	10	10,816	0.09%
2021/10/07	6	76.02	21	76.18	76.50	-15	10,886	-0.14%
2021/10/06	6	74.07	0	0.00	73.80	6	11,078	0.05%
2021/10/05	30	73.52	30	74.30	75.60	0	11,232	0.00%
2021/10/04	15	74.53	20	74.63	73.60	-5	11,267	-0.04%
2021/10/01	13	74.33	3.6	76.19	73.60	9.4	11,609	0.08%
2021/09/30	1	79.10	1	78.10	79.20	0	11,868	0.00%
2021/09/29	3	79.00	8	79.76	79.00	-5	11,895	-0.04%
2021/09/28	40	81.54	33	79.85	79.80	7	11,976	0.06%
2021/09/27	6	84.30	9	84.58	84.30	-3	11,730	-0.03%
2021/09/24	12.3	83.45	13	83.99	83.70	-0.7	11,591	-0.01%
2021/09/23	4	82.03	8	82.28	83.30	-4	11,156	-0.04%
2021/09/22	2	79.25	6	79.50	79.80	-4	10,860	-0.04%
2021/09/17	28	76.90	74	77.79	78.80	-46	10,794	-0.43%
2021/09/16	1	75.60	55	75.81	76.30	-54	10,785	-0.50%
2021/09/15	30	73.90	30	74.28	73.90	0	11,133	0.00%
2021/09/14	16	74.48	20	75.00	74.70	-4	11,581	-0.03%
2021/09/13	20	74.75	17	74.56	74.30	3	12,616	0.02%
2021/09/10	12	75.19	0	0.00	75.30	12	13,771	0.09%
2021/09/09	12	74.84	20	75.15	75.10	-8	14,436	-0.06%
2021/09/08	43.3	74.91	30	75.17	73.50	13.3	14,454	0.09%
2021/09/07	49.3	76.88	67	76.88	76.60	-17.7	14,388	-0.12%
2021/09/06	35	76.19	57	76.62	76.40	-22	14,153	-0.16%
2021/09/03	81	75.69	20	76.60	75.30	61	14,045	0.43%
2021/09/02	22	74.16	43	74.65	74.90	-21	14,085	-0.15%
2021/09/01	30	72.80	62	72.65	73.10	-32	14,587	-0.22%
2021/08/30	2	68.60	0	0.00	69.70	2	15,755	0.01%
2021/08/27	2	69.05	0	0.00	69.00	2	15,842	0.01%
2021/08/26	20	70.15	0	0.00	69.80	20	15,894	0.13%
2021/08/25	20	70.35	16	70.67	70.50	4	16,004	0.02%
2021/08/24	3	69.43	0	0.00	69.80	3	16,100	0.02%
2021/08/23	7	72.33	2	72.40	72.40	5	16,291	0.03%
2021/08/20	0	0.00	1.1	71.47	70.90	-1.1	16,409	-0.01%
2021/08/19	0.1	71.80	1	71.40	69.80	-0.9	16,604	-0.01%
2021/08/18	14	69.95	32	68.81	70.70	-18	16,603	-0.11%
2021/08/17	6	68.85	30	68.93	67.80	-24	16,693	-0.14%
2021/08/16	6	67.93	5	70.80	69.50	1	16,721	0.01%
2021/08/12	5	72.70	0	0.00	72.50	5	16,647	0.03%
2021/08/11	2	72.80	6	72.57	72.30	-4	16,658	-0.02%
2021/08/10	26	73.10	10	72.75	73.00	16	16,637	0.10%
2021/08/09	15	77.77	4	78.75	76.80	11	16,444	0.07%
2021/08/06	0	0.00	10	79.40	79.40	-10	16,208	-0.06%
2021/08/05	11	76.18	10	76.60	76.80	1	16,215	0.01%
2021/08/04	8	78.20	1	78.80	77.80	7	16,376	0.04%
2021/08/03	1	77.20	32	76.69	77.70	-31	16,493	-0.19%
2021/07/30	1	73.90	0	0.00	75.20	1	16,684	0.01%
2021/07/29	1	74.70	0	0.00	74.90	1	16,839	0.01%
2021/07/28	11	73.39	3	74.10	74.80	8	17,040	0.05%
2021/07/27	5	75.66	3	74.83	75.10	2	17,077	0.01%
2021/07/26	1	75.80	20	76.10	75.60	-19	17,193	-0.11%
2021/07/23	20	75.15	31	76.21	74.80	-11	17,292	-0.06%
2021/07/22	20	75.15	0	0.00	75.00	20	17,352	0.12%
2021/07/21	4	75.90	14	76.09	74.60	-10	17,580	-0.06%
2021/07/20	38	75.13	14	75.76	75.30	24	17,663	0.14%
2021/07/19	35	78.66	6	77.70	77.70	29	17,492	0.17%
2021/07/16	12	79.10	11	79.75	79.30	1	17,445	0.01%
2021/07/15	29	79.84	3	79.17	79.10	26	17,289	0.15%
2021/07/14	8	79.25	9	80.41	80.50	-1	17,237	-0.01%
2021/07/13	16	80.47	31	81.48	79.80	-15	17,153	-0.09%
2021/07/12	31	79.25	18	78.81	79.00	13	16,887	0.08%
2021/07/09	26	80.98	3	80.40	80.40	23	16,634	0.14%
2021/07/08	40	82.31	38	83.35	82.70	2	16,545	0.01%
2021/07/07	24	80.06	59	81.02	82.10	-35	16,131	-0.22%
2021/07/06	14	78.31	4	77.60	77.60	10	15,659	0.06%
2021/07/05	46	79.70	33	80.65	79.00	13	15,786	0.08%
2021/07/02	33	78.76	15	78.81	78.70	18	15,915	0.11%
2021/07/01	13	80.21	5	81.00	79.50	8	15,787	0.05%
2021/06/30	13	80.45	6	81.70	80.70	7	15,668	0.04%
2021/06/29	16	80.40	6	82.28	81.00	10	15,594	0.06%
2021/06/28	13	80.58	5	82.10	81.10	8	15,419	0.05%
2021/06/25	30	80.63	14	80.31	80.70	16	15,092	0.11%
2021/06/24	1	85.40	5	82.84	82.30	-4	14,843	-0.03%
2021/06/23	7	81.91	4	81.60	82.00	3	14,480	0.02%
2021/06/22	40	84.13	39	84.25	82.00	1	14,077	0.01%
2021/06/21	23	77.46	22	79.10	82.00	1	13,136	0.01%
2021/06/18	5	75.32	35.1	74.57	77.20	-30.1	12,122	-0.25%
2021/06/17	4	69.43	1	70.70	70.70	3	11,358	0.03%
2021/06/16	1	70.50	1	71.50	69.90	0	11,289	0.00%
2021/06/15	8.1	70.21	15	70.69	70.90	-6.9	11,253	-0.06%
2021/06/11	3	70.70	2	71.05	70.30	1	11,191	0.01%
2021/06/10	15	70.57	14	70.95	71.60	1	11,122	0.01%
2021/06/09	25	72.60	2	72.10	71.10	23	10,849	0.21%
2021/06/08	40	75.44	57	75.55	75.20	-17	10,195	-0.17%
2021/06/07	14	72.21	14	72.86	72.00	0	9,144	0.00%
2021/06/04	2	71.30	1	70.30	70.30	1	8,890	0.01%
2021/06/03	0	0.00	4	72.58	72.70	-4	8,864	-0.05%
2021/06/02	3	71.27	0	0.00	71.60	3	8,812	0.03%
2021/06/01	10	72.35	5	72.60	72.40	5	8,693	0.06%
2021/05/31	11	72.55	19	73.13	73.40	-8	8,592	-0.09%
2021/05/28	1	71.40	22	71.55	71.60	-21	8,360	-0.25%
2021/05/27	10	69.75	14	70.62	70.30	-4	8,232	-0.05%
2021/05/25	13	67.85	16	68.59	68.00	-3	8,104	-0.04%
2021/05/24	1	64.50	1.4	66.35	66.70	-0.4	7,970	0.00%
2021/05/21	1	64.50	2	63.05	64.90	-1	7,908	-0.01%
2021/05/20	4	61.10	4	61.10	60.90	0	7,816	0.00%
2021/05/19	5	61.42	6.1	61.98	62.20	-1.1	7,825	-0.01%
2021/05/18	0	0.00	1.3	61.69	61.70	-1.3	7,774	-0.02%
2021/05/17	4	56.75	2.2	58.22	57.00	1.8	7,724	0.02%
2021/05/14	1	60.60	1	60.80	60.30	0	7,623	0.00%
2021/05/13	0	0.00	2	53.80	58.30	-2	7,523	-0.03%
2021/05/12	5.3	58.58	34	57.50	57.60	-28.7	7,390	-0.39%
2021/05/11	1	66.90	0	0.00	63.80	1	7,200	0.01%
2021/05/10	1.4	68.69	1	68.80	69.20	0.4	7,016	0.01%
2021/05/07	35	70.69	35	70.30	69.90	0	6,945	0.00%
2021/05/06	16.1	69.51	10	70.55	69.30	6.1	6,817	0.09%
2021/05/05	15	69.50	23	70.15	69.20	-8	6,649	-0.12%
2021/05/04	4	66.00	1	66.60	67.60	3	6,458	0.05%
2021/05/03	31	71.16	30	69.18	68.10	1	6,366	0.02%
2021/04/29	5	71.24	0.4	70.80	71.20	4.6	6,258	0.07%
2021/04/28	1.2	71.07	9	71.27	71.70	-7.8	6,246	-0.12%
2021/04/27	81	71.33	97	71.10	70.50	-16	6,318	-0.25%
2021/04/26	0	0.00	4	69.60	69.60	-4	6,166	-0.06%
2021/04/23	2.1	66.80	0	0.00	66.60	2.1	6,249	0.03%
2021/04/22	3	68.73	1	66.80	66.60	2	6,534	0.03%
2021/04/21	5.1	69.10	6	69.10	69.10	-0.9	7,234	-0.01%
2021/04/20	1	69.10	0	0.00	69.90	1	7,608	0.01%
2021/04/19	1	68.80	42	68.90	69.20	-41	7,852	-0.52%
2021/04/16	5	68.10	0	0.00	68.40	5	7,881	0.06%
2021/04/15	0	0.00	5	68.60	68.30	-5	8,132	-0.06%
2021/04/14	13	67.63	0	0.00	67.80	13	8,175	0.16%
2021/04/13	0	0.00	5	70.40	69.10	-5	8,190	-0.06%
2021/04/12	5	69.10	0	0.00	68.70	5	8,233	0.06%
2021/04/09	26	70.72	6	71.27	69.50	20	8,411	0.24%
2021/04/08	13	71.53	33.3	71.78	72.40	-20.3	8,130	-0.25%
2021/04/07	0	0.00	5	68.40	68.90	-5	7,746	-0.06%
2021/04/01	45	67.19	2	68.50	67.40	43	7,628	0.56%
2021/03/31	8	66.93	11	67.99	68.20	-3	7,490	-0.04%
2021/03/30	12	66.65	0	0.00	66.70	12	7,394	0.16%
2021/03/29	3	67.20	0	0.00	66.50	3	7,363	0.04%
2021/03/26	1	67.70	0	0.00	67.20	1	7,317	0.01%
2021/03/23	0	0.00	9	67.24	67.80	-9	7,203	-0.12%
2021/03/22	0	0.00	4	65.40	65.50	-4	7,134	-0.06%
2021/03/18	0	0.00	16	64.91	65.20	-16	7,232	-0.22%
2021/03/17	0	0.00	5	64.70	64.40	-5	7,289	-0.07%
2021/03/16	10	63.80	0	0.00	63.80	10	7,470	0.13%
2021/03/12	4	63.90	0	0.00	64.20	4	7,722	0.05%
2021/03/11	0	0.00	1	62.00	63.00	-1	7,805	-0.01%
2021/03/10	2	61.30	0	0.00	61.30	2	7,857	0.03%
2021/03/09	2	61.20	3	61.50	61.40	-1	7,927	-0.01%
2021/03/08	11	63.75	10	64.10	63.20	1	8,023	0.01%
2021/03/04	2	64.55	0	0.00	64.50	2	8,237	0.02%
2021/03/03	1	64.90	0	0.00	65.50	1	8,315	0.01%
2021/03/02	3	66.73	0	0.00	65.60	3	8,419	0.04%
2021/02/26	6	67.15	6	67.30	66.40	0	8,549	0.00%
2021/02/25	1	67.30	0	0.00	66.90	1	8,558	0.01%
2021/02/24	2	66.90	1	67.20	66.80	1	8,717	0.01%
2021/02/22	1	68.40	0	0.00	68.70	1	9,584	0.01%
2021/02/19	12	68.45	2	68.50	68.30	10	9,872	0.10%
2021/02/18	2	67.50	1	67.10	67.60	1	10,254	0.01%
2021/02/04	1	64.30	0	0.00	64.30	1	12,974	0.01%
2021/02/03	1	65.50	1	65.50	65.40	0	13,374	0.00%
2021/02/02	0	0.00	2	66.05	65.90	-2	13,777	-0.01%
2021/02/01	2	64.75	15	64.80	65.20	-13	14,253	-0.09%
2021/01/29	5	66.10	15	67.00	65.90	-10	14,457	-0.07%
2021/01/28	3	66.37	0	0.00	66.10	3	14,525	0.02%
2021/01/27	2	68.75	6	68.42	68.80	-4	14,495	-0.03%
2021/01/26	6	70.07	1	70.20	68.30	5	14,520	0.03%
2021/01/25	5	69.50	21	69.50	69.60	-16	14,546	-0.11%
2021/01/21	16	70.00	19	70.19	69.30	-3	14,671	-0.02%
2021/01/20	5	70.20	3	71.30	68.20	2	14,673	0.01%
2021/01/19	21	73.70	8	74.41	72.90	13	14,604	0.09%
2021/01/18	27	73.84	22	74.94	73.50	5	14,768	0.03%
2021/01/15	50	74.27	37	74.51	74.70	13	14,622	0.09%
2021/01/14	11	74.70	85	74.29	75.50	-74	14,387	-0.51%
2021/01/13	25	70.46	36	70.10	71.00	-11	13,677	-0.08%
2021/01/12	27	68.62	33	68.50	68.10	-6	13,374	-0.04%
2021/01/11	21	66.82	0	0.00	67.00	21	13,214	0.16%
2021/01/08	14	67.31	38	67.53	67.90	-24	13,389	-0.18%
2021/01/07	2	64.95	11	65.06	65.40	-9	13,648	-0.07%
2021/01/06	11	65.07	26	66.10	64.30	-15	14,153	-0.11%
2021/01/05	30	65.58	0	0.00	65.70	30	14,123	0.21%
2021/01/04	41	65.03	34	65.55	67.50	7	14,245	0.05%
2020/12/31	9	65.88	0	0.00	66.10	9	14,178	0.06%
2020/12/30	1	67.10	5	66.90	66.50	-4	14,273	-0.03%
2020/12/29	4	67.25	1	66.90	67.00	3	14,523	0.02%
2020/12/28	15	67.28	9	67.41	66.80	6	14,671	0.04%
2020/12/25	2	67.50	1	68.30	67.60	1	14,938	0.01%
2020/12/24	1	68.20	12	68.29	68.60	-11	15,244	-0.07%
2020/12/23	4	67.23	7	67.46	67.60	-3	15,581	-0.02%
2020/12/22	22	67.32	5	68.20	66.10	17	16,127	0.11%
2020/12/21	0	0.00	15	66.70	66.70	-15	16,746	-0.09%
2020/12/18	0	0.00	2	67.50	67.40	-2	17,535	-0.01%
2020/12/17	0.3	68.10	0	0.00	68.10	0.3	17,866	0.00%
2020/12/16	1	67.60	0	0.00	67.10	1	18,054	0.01%
2020/12/15	0	0.00	0.3	69.00	67.10	-0.3	18,176	0.00%
2020/12/14	1	69.00	1	70.00	69.40	0	18,524	0.00%
2020/12/11	0	0.00	1	69.20	69.00	-1	18,674	-0.01%
2020/12/10	5	69.36	1	70.30	69.00	4	18,797	0.02%
2020/12/09	10	71.93	2.2	71.69	71.40	7.8	18,740	0.04%
2020/12/08	115	72.35	7	71.84	72.70	108	18,731	0.58%	大買/鉅額交易
2020/12/07	14	70.75	2.3	71.56	70.70	11.7	18,804	0.06%
2020/12/04	3	71.17	1	70.80	71.00	2	18,833	0.01%
2020/12/03	6	71.68	11	71.61	71.90	-5	19,037	-0.03%
2020/12/02	17	73.08	1	72.40	72.20	16	19,184	0.08%
2020/12/01	4	72.60	0	0.00	72.50	4	19,539	0.02%
2020/11/30	12	74.43	1	75.10	73.90	11	19,890	0.06%
2020/11/26	0	0.00	0.2	74.90	74.80	-0.2	20,501	0.00%
2020/11/25	38	75.23	12	75.79	74.90	26	21,382	0.12%
2020/11/24	34	76.68	48	76.59	76.50	-14	21,732	-0.06%
2020/11/23	1	76.80	12	77.02	77.20	-11	22,195	-0.05%
2020/11/20	131	78.49	69	78.19	76.50	62	22,460	0.28%	大買/
2020/11/19	32	76.25	55	76.89	77.00	-23	22,771	-0.10%
2020/11/18	21	75.21	33	75.62	75.60	-12	23,466	-0.05%
2020/11/17	32	75.30	3	74.37	73.90	29	24,136	0.12%
2020/11/16	15	75.95	31	76.99	77.30	-16	25,310	-0.06%
2020/11/13	48	75.85	22	75.98	74.90	26	25,493	0.10%
2020/11/12	13	74.96	86	74.52	77.00	-73	24,786	-0.29%
2020/11/11	26	70.86	7	72.74	70.00	19	24,383	0.08%
2020/11/10	40	72.09	36	73.42	71.80	4	25,039	0.02%
2020/11/09	16	71.56	49	71.29	71.70	-33	25,864	-0.13%
2020/11/06	32	69.85	55	68.73	68.00	-23	26,161	-0.09%
2020/11/05	7	69.00	16	69.19	69.00	-9	26,226	-0.03%
2020/11/04	1	67.40	1	68.00	68.40	0	26,856	0.00%
2020/11/03	4	67.05	9.1	67.38	67.30	-5.1	26,893	-0.02%
2020/11/02	6	66.02	6	66.27	66.10	0	26,996	0.00%
2020/10/30	13	67.05	13	66.95	67.30	0	27,133	0.00%
2020/10/29	3	66.30	4.1	67.02	68.00	-1.1	27,175	0.00%
2020/10/28	5	68.48	1	68.50	68.10	4	27,176	0.01%
2020/10/27	4	69.95	2	70.95	70.10	2	27,215	0.01%
2020/10/26	4	71.77	4	71.10	70.70	0	27,195	0.00%
2020/10/23	4	69.25	3	69.83	69.60	1	27,086	0.00%
2020/10/22	1	68.10	0	0.00	68.00	1	27,254	0.00%
2020/10/21	1	68.60	0	0.00	68.60	1	27,374	0.00%
2020/10/19	0	0.00	1	69.10	70.40	-1	28,158	0.00%
2020/10/16	2	68.75	3	68.57	68.10	-1	28,794	0.00%
2020/10/15	36	72.36	6	70.53	70.00	30	29,137	0.10%
2020/10/14	41	72.11	47	72.26	74.50	-6	28,840	-0.02%
2020/10/13	1	68.90	2	69.15	69.90	-1	28,733	0.00%
2020/10/12	3	69.47	9	69.50	69.80	-6	29,228	-0.02%
2020/10/08	2	68.35	3	69.00	68.00	-1	29,995	0.00%
2020/10/07	10	68.45	12.1	69.01	69.20	-2.1	30,206	-0.01%
2020/10/06	3	69.07	0	0.00	68.40	3	30,579	0.01%
2020/10/05	0	0.00	3	67.20	68.00	-3	31,163	-0.01%
2020/09/30	1	65.50	2	65.55	67.10	-1	31,334	0.00%
2020/09/29	4	65.98	3.2	65.94	66.40	0.8	31,472	0.00%
2020/09/28	0	0.00	4	65.20	65.00	-4	31,283	-0.01%
2020/09/25	14.4	66.12	9	64.81	65.20	5.4	31,030	0.02%
2020/09/24	11	68.06	4	68.63	65.30	7	30,665	0.02%
2020/09/23	13	70.95	10	71.53	71.00	3	30,315	0.01%
2020/09/22	2	69.85	3	69.17	68.70	-1	29,766	0.00%
2020/09/21	4	69.12	4	68.73	68.40	0	29,502	0.00%
2020/09/18	2	68.45	1	68.30	67.30	1	29,308	0.00%
2020/09/17	2	67.75	6	68.17	67.60	-4	29,221	-0.01%
2020/09/16	2	65.90	2	66.35	66.40	0	28,932	0.00%
2020/09/15	2	65.10	3	65.93	65.30	-1	28,897	0.00%
2020/09/11	2	63.45	2	62.75	62.50	0	28,735	0.00%
2020/09/10	5	65.38	1	65.50	64.10	4	28,654	0.01%
2020/09/09	2	64.50	3	64.63	64.20	-1	28,507	0.00%
2020/09/08	5	64.64	6	65.62	65.00	-1	28,407	0.00%
2020/09/07	8	66.79	2	67.60	66.20	6	28,177	0.02%
2020/09/04	7	67.87	13	67.43	68.10	-6	28,119	-0.02%
2020/09/03	4	69.23	13	68.47	67.10	-9	27,748	-0.03%
2020/09/02	3	67.47	3	67.73	67.80	0	27,642	0.00%
2020/09/01	10	67.61	7	67.54	67.20	3	27,412	0.01%
2020/08/31	7	68.17	19	69.15	70.20	-12	27,002	-0.04%
2020/08/28	8	64.40	11	64.19	64.60	-3	26,195	-0.01%
2020/08/27	11	68.28	13	67.30	67.40	-2	25,895	-0.01%
2020/08/26	9	67.91	9	68.26	67.70	0	25,662	0.00%
2020/08/25	14	66.94	14	66.74	68.50	0	25,463	0.00%
2020/08/24	16	64.99	15	65.19	64.70	1	24,705	0.00%
2020/08/21	12	63.02	17	62.40	63.80	-5	24,012	-0.02%
2020/08/20	145	63.97	146	64.14	58.50	-1	23,083	0.00%	大買/大賣/
2020/08/19	10	58.47	24	59.04	62.90	-14	21,579	-0.06%
2020/08/18	15	56.95	0	0.00	57.20	15	20,906	0.07%
2020/08/17	13	57.91	5	57.74	56.50	8	20,757	0.04%
2020/08/14	99	55.47	95	56.03	56.60	4	20,204	0.02%
2020/08/13	205	53.17	249	54.92	55.60	-44	19,182	-0.23%	大買/大賣/
2020/08/12	16	49.06	35.5	49.26	50.60	-19.5	18,005	-0.11%
2020/08/11	14	46.29	5	46.08	46.05	9	17,380	0.05%
2020/08/10	29	48.95	12	49.95	47.20	17	17,219	0.10%
2020/08/07	2	46.90	4	46.95	47.05	-2	16,564	-0.01%
2020/08/06	0	0.00	18	46.40	46.55	-18	16,500	-0.11%
2020/08/05	21	47.21	5	47.25	47.30	16	16,438	0.10%
2020/08/04	3	45.10	1	45.20	45.30	2	16,386	0.01%
2020/08/03	7	46.63	0	0.00	45.85	7	16,611	0.04%
2020/07/31	0	0.00	8	47.11	47.20	-8	16,589	-0.05%
2020/07/30	8	46.23	4	46.30	46.25	4	16,571	0.02%
2020/07/29	9	47.06	0	0.00	46.20	9	16,763	0.05%
2020/07/28	2	46.35	7	46.72	46.00	-5	16,880	-0.03%
2020/07/27	7	47.98	0	0.00	47.95	7	16,831	0.04%
2020/07/24	24	49.95	30	49.01	48.55	-6	16,843	-0.04%
2020/07/23	32	51.63	3	52.03	50.90	29	16,970	0.17%
2020/07/22	32	50.35	41	50.70	52.30	-9	16,677	-0.05%
2020/07/21	10	48.81	27	48.06	48.30	-17	16,103	-0.11%
2020/07/20	24	47.09	2	47.15	46.90	22	15,716	0.14%
2020/07/17	29	46.77	57	47.21	46.45	-28	15,672	-0.18%
2020/07/16	36	46.70	7	46.64	47.45	29	15,488	0.19%
2020/07/15	5	46.16	12	46.52	45.20	-7	15,185	-0.05%
2020/07/14	8	44.70	8	45.03	45.00	0	14,389	0.00%
2020/07/13	3	44.05	16	44.40	45.40	-13	14,459	-0.09%
2020/07/10	9	43.51	18	44.15	42.00	-9	14,131	-0.06%
2020/07/09	3	43.15	8	42.82	43.15	-5	13,294	-0.04%
2020/07/08	6	42.28	13	41.87	42.60	-7	12,977	-0.05%
2020/07/07	4	40.65	0	0.00	40.60	4	12,567	0.03%
2020/07/06	4	41.30	2	41.30	41.35	2	12,500	0.02%
2020/07/03	5	40.87	0	0.00	40.85	5	12,477	0.04%
2020/07/02	6	42.20	2	41.70	41.85	4	12,472	0.03%
2020/07/01	2	42.75	16	42.64	42.45	-14	12,266	-0.11%
2020/06/30	0	0.00	1	41.70	41.75	-1	12,036	-0.01%
2020/06/29	1	40.55	0	0.00	40.75	1	11,980	0.01%
2020/06/24	6	41.16	0	0.00	40.95	6	11,969	0.05%
2020/06/22	0	0.00	2	42.10	41.25	-2	11,901	-0.02%
2020/06/19	0	0.00	2	41.80	41.35	-2	11,909	-0.02%
2020/06/18	1	41.35	2	41.25	41.40	-1	11,970	-0.01%
2020/06/16	0	0.00	1	40.55	40.70	-1	12,087	-0.01%
2020/06/15	2	39.35	16	39.99	39.40	-14	12,332	-0.11%
2020/06/12	2	38.80	0	0.00	39.30	2	12,463	0.02%
2020/06/11	4	40.50	0	0.00	39.75	4	12,588	0.03%
2020/06/10	2	41.15	4	41.34	41.70	-2	12,541	-0.02%
2020/06/09	11	41.74	3	41.07	41.00	8	12,650	0.06%
2020/06/08	1	40.90	0	0.00	40.85	1	12,472	0.01%
2020/06/05	0	0.00	5	41.00	40.90	-5	12,897	-0.04%
2020/06/04	0	0.00	1	42.30	40.85	-1	13,067	-0.01%
2020/06/03	0	0.00	7	41.76	42.10	-7	13,037	-0.05%
2020/06/02	3	41.38	29	41.14	41.70	-26	12,930	-0.20%
2020/06/01	7	40.35	2	40.40	40.55	5	12,683	0.04%
2020/05/29	6	38.56	0	0.00	39.95	6	12,475	0.05%
2020/05/28	26	38.86	9	39.18	38.60	17	12,399	0.14%
2020/05/27	2	37.95	2	37.70	37.60	0	12,113	0.00%
2020/05/26	28	38.09	31	37.99	37.90	-3	12,229	-0.02%
2020/05/25	5	36.84	1	36.75	37.55	4	12,468	0.03%
2020/05/22	5	37.85	2	38.30	37.35	3	12,402	0.02%
2020/05/21	0	0.00	12	39.09	39.50	-12	12,280	-0.10%
2020/05/19	10	37.25	0	0.00	37.20	10	12,193	0.08%
2020/05/18	5	37.11	1	37.10	36.95	4	12,157	0.03%
2020/05/15	8	39.36	3	38.73	38.40	5	12,003	0.04%
2020/05/14	2	40.28	2	39.65	39.15	0	11,890	0.00%
2020/05/13	10	40.55	1	40.60	40.55	9	11,850	0.08%
2020/05/12	4	40.55	3	40.87	40.55	1	12,061	0.01%
2020/05/11	1	40.95	0	0.00	40.85	1	12,049	0.01%
2020/05/08	4	40.85	6	40.73	40.70	-2	11,921	-0.02%
2020/05/07	2	41.50	2	41.80	41.95	0	11,597	0.00%
2020/05/06	1	41.30	0	0.00	41.50	1	11,546	0.01%
2020/05/05	4	41.96	24	42.69	42.00	-20	11,485	-0.17%
2020/05/04	6	41.47	18	41.63	41.80	-12	11,259	-0.11%
2020/04/30	5	40.71	2	41.15	40.80	3	11,025	0.03%
2020/04/29	8	40.13	1	40.30	40.30	7	10,904	0.06%
2020/04/28	24	40.05	9	39.86	39.75	15	10,784	0.14%
2020/04/27	3	38.33	7	38.66	38.65	-4	10,366	-0.04%
2020/04/24	1	37.20	6	37.11	37.30	-5	10,092	-0.05%
2020/04/23	2	37.25	3	36.57	36.60	-1	9,900	-0.01%
2020/04/22	3	35.52	13	35.80	36.95	-10	9,717	-0.10%
2020/04/21	22	36.16	6	36.53	35.70	16	9,526	0.17%
2020/04/20	1	36.65	8	36.76	37.50	-7	9,273	-0.08%
2020/04/17	3	35.38	2	36.20	35.25	1	9,003	0.01%
2020/04/16	2	35.40	8	35.18	35.10	-6	8,806	-0.07%
2020/04/15	2	33.30	26	33.14	33.75	-24	8,357	-0.29%
2020/04/14	9	32.61	3	32.52	32.60	6	8,259	0.07%
2020/04/13	1	32.10	2	32.20	32.10	-1	8,284	-0.01%
2020/04/10	3	32.00	0	0.00	32.15	3	8,352	0.04%
2020/04/09	4	32.00	2	31.70	31.75	2	8,484	0.02%
2020/04/08	13	32.30	0	0.00	32.50	13	8,949	0.15%
2020/04/07	2	32.98	7	32.94	32.80	-5	8,900	-0.06%
2020/04/06	2	30.90	0	0.00	31.30	2	8,739	0.02%
2020/03/31	0	0.00	4	29.93	30.15	-4	8,806	-0.05%
2020/03/30	3	29.90	1	29.35	29.95	2	8,808	0.02%
2020/03/27	4	29.70	2	29.73	29.00	2	8,801	0.02%
2020/03/26	1	29.10	3	29.85	30.10	-2	8,744	-0.02%
2020/03/25	7	29.69	3	30.23	29.55	4	8,716	0.05%
2020/03/24	12	29.38	7	29.53	29.10	5	8,576	0.06%
2020/03/23	7	28.02	17	27.91	28.55	-10	8,410	-0.12%
2020/03/20	5	27.50	7	27.99	28.40	-2	8,459	-0.02%
2020/03/19	11	26.38	15	27.10	25.85	-4	8,513	-0.05%
2020/03/18	7	28.11	23	27.88	27.50	-16	8,237	-0.19%
2020/03/17	29	27.53	6	27.76	27.00	23	8,057	0.29%
2020/03/16	1	29.40	22	29.22	28.75	-21	7,850	-0.27%
2020/03/13	15	29.67	3	30.08	30.20	12	7,705	0.16%
2020/03/12	2	33.08	3	32.18	32.20	-1	7,463	-0.01%
2020/03/11	6	35.77	17	35.74	34.50	-11	7,255	-0.15%
2020/03/10	10	33.05	83	32.54	35.15	-73	6,764	-1.08%
2020/03/09	4	33.36	7	32.70	32.45	-3	6,540	-0.05%
2020/03/06	5	34.02	6	34.24	34.45	-1	6,403	-0.02%
2020/03/05	1	34.10	28	33.95	34.10	-27	6,383	-0.42%
2020/03/04	1	32.85	1	32.80	32.95	0	6,317	0.00%
2020/03/03	12	33.05	0	0.00	33.00	12	6,295	0.19%
2020/03/02	16	33.01	0	0.00	32.55	16	6,250	0.26%
2020/02/27	28	34.42	0	0.00	33.00	28	6,202	0.45%
2020/02/26	1	35.00	0	0.00	34.80	1	6,050	0.02%
2020/02/25	50	32.64	0	0.00	33.60	50	5,733	0.87%
2020/02/21	4	33.76	0	0.00	33.80	4	5,650	0.07%
2020/02/18	5	34.70	5	34.80	34.80	0	5,584	0.00%
2020/02/14	0	0.00	1	34.75	34.95	-1	5,613	-0.02%
2020/02/13	38	35.70	25	36.14	35.00	13	5,576	0.23%
2020/02/12	1	33.90	1	33.90	33.80	0	5,354	0.00%
2020/02/11	5	33.40	0	0.00	33.55	5	5,358	0.09%
2020/02/10	0	0.00	1	33.05	33.20	-1	5,433	-0.02%
2020/02/07	2	33.05	2	33.08	33.05	0	5,485	0.00%
2020/02/06	4	33.80	12	34.10	34.00	-8	5,502	-0.15%
2020/02/05	13	33.68	0	0.00	33.75	13	5,462	0.24%
2020/02/04	1	33.00	0	0.00	34.00	1	5,462	0.02%
2020/02/03	2	31.10	12	31.65	32.45	-10	5,470	-0.18%
2020/01/31	6	35.02	8	34.18	34.15	-2	5,387	-0.04%
2020/01/30	3	36.00	10	36.36	36.00	-7	5,441	-0.13%
2020/01/17	1	40.20	0	0.00	39.75	1	5,642	0.02%
2020/01/16	4	40.01	0	0.00	40.00	4	5,792	0.07%
2020/01/15	0	0.00	1	39.90	40.00	-1	5,982	-0.02%
2020/01/14	2	40.08	12	40.05	40.10	-10	6,268	-0.16%
2020/01/09	12	39.80	0	0.00	39.40	12	6,519	0.18%
2020/01/08	0	0.00	0.5	39.50	39.20	-0.5	6,725	-0.01%
2020/01/07	1	39.50	2	39.90	39.65	-1	6,833	-0.01%
2020/01/03	1	41.45	15	42.44	41.25	-14	7,078	-0.20%
2020/01/02	15	42.99	12	43.00	42.75	3	7,238	0.04%
2019/12/31	2	41.18	0	0.00	41.65	2	7,322	0.03%
2019/12/26	6	42.29	5	42.40	42.00	1	7,832	0.01%
2019/12/25	1	42.05	11	41.90	41.70	-10	7,730	-0.13%
2019/12/20	11	41.32	2	41.20	41.15	9	7,907	0.11%
2019/12/17	1	41.20	1	41.50	40.50	0	8,126	0.00%
2019/12/16	1	41.30	15	40.97	41.00	-14	8,033	-0.17%
2019/12/13	4	39.73	0	0.00	39.20	4	7,981	0.05%
2019/12/11	1	40.10	0	0.00	40.00	1	8,393	0.01%
2019/12/05	0	0.00	2	39.50	39.40	-2	8,762	-0.02%
2019/12/04	2	38.98	0	0.00	39.10	2	9,005	0.02%
2019/11/28	3	40.10	3	39.78	39.65	0	9,492	0.00%
2019/11/20	1	40.25	0	0.00	40.15	1	10,987	0.01%
2019/11/18	5	40.85	1	40.50	40.50	4	12,219	0.03%
2019/11/15	0	0.00	2	41.08	40.95	-2	12,525	-0.02%
2019/11/14	13	40.12	0	0.00	40.10	13	12,677	0.10%
2019/11/13	3	40.92	3	40.60	40.50	0	12,965	0.00%
2019/11/12	1	40.65	0	0.00	41.05	1	13,248	0.01%
2019/11/08	3	40.75	7	40.72	41.55	-4	14,430	-0.03%
2019/11/07	3	41.17	3	41.15	41.05	0	14,941	0.00%
2019/11/06	11	42.35	0	0.00	42.00	11	15,631	0.07%
2019/11/05	1	42.75	0	0.00	42.75	1	15,919	0.01%
2019/11/04	2	41.75	0	0.00	41.75	2	16,127	0.01%
2019/10/31	2	41.80	0	0.00	41.70	2	16,596	0.01%
2019/10/29	2	42.05	0	0.00	41.95	2	17,608	0.01%
2019/10/28	0	0.00	2	43.35	43.10	-2	18,339	-0.01%
2019/10/25	8	43.43	14	43.99	43.35	-6	18,774	-0.03%
2019/10/24	0	0.00	5	43.87	44.10	-5	18,821	-0.03%
2019/10/23	11	43.08	1	42.95	43.00	10	19,290	0.05%
2019/10/22	32	43.94	41	44.09	43.70	-9	20,332	-0.04%
2019/10/18	3	43.30	11	43.55	43.30	-8	21,070	-0.04%
2019/10/17	5	42.95	0	0.00	43.05	5	21,110	0.02%
2019/10/16	11	43.25	0	0.00	42.75	11	21,209	0.05%
2019/10/15	11	43.40	2	43.33	42.65	9	21,148	0.04%
2019/10/14	9	43.35	3	43.87	42.90	6	21,185	0.03%
2019/10/09	14	42.75	10	42.48	42.65	4	21,276	0.02%
2019/10/08	4	42.75	2	42.45	42.40	2	21,402	0.01%
2019/10/07	18	43.69	46	43.48	42.45	-28	21,383	-0.13%
2019/10/04	1	41.95	1	41.90	41.85	0	20,979	0.00%
2019/10/03	2	40.83	9	41.45	41.90	-7	21,015	-0.03%
2019/10/02	5	40.37	3	40.68	41.10	2	21,005	0.01%
2019/10/01	1	39.00	6	38.57	39.00	-5	21,123	-0.02%
2019/09/27	6	38.55	2	37.50	38.00	4	21,298	0.02%
2019/09/26	5	39.79	0	0.00	39.40	5	21,422	0.02%
2019/09/24	0	0.00	10	42.00	41.10	-10	22,596	-0.04%
2019/09/23	1	41.60	1	41.55	41.45	0	22,695	0.00%
2019/09/20	9	41.94	13	41.57	41.45	-4	22,956	-0.02%
2019/09/18	0	0.00	12	41.06	40.85	-12	23,695	-0.05%
2019/09/17	12	40.70	19	41.30	40.70	-7	23,761	-0.03%
2019/09/16	22	43.05	0	0.00	42.55	22	23,913	0.09%
2019/09/12	23	42.87	15	42.80	42.85	8	24,520	0.03%
2019/09/11	10	42.55	5	42.80	42.45	5	25,611	0.02%
2019/09/10	1	42.15	4	42.75	42.00	-3	25,918	-0.01%
2019/09/09	4	42.71	5	43.65	42.65	-1	25,965	0.00%
2019/09/06	11	42.84	11	43.64	43.25	0	25,997	0.00%
2019/09/05	4	42.71	2	42.55	42.30	2	25,903	0.01%
2019/09/04	2	42.05	0	0.00	42.15	2	25,949	0.01%
2019/09/03	5	41.80	5	42.00	41.30	0	26,333	0.00%
2019/09/02	4	41.79	4	41.98	42.45	0	26,674	0.00%
2019/08/30	27	42.75	19	42.56	42.20	8	26,552	0.03%
2019/08/29	8	43.26	0	0.00	43.05	8	26,357	0.03%
2019/08/28	11	43.40	0	0.00	42.90	11	26,289	0.04%
2019/08/27	13	44.80	5	44.83	43.70	8	26,151	0.03%
2019/08/26	8	43.93	1	44.25	44.00	7	26,124	0.03%
2019/08/23	10	45.12	9	45.35	44.90	1	26,066	0.00%
2019/08/22	104	45.91	115	45.98	44.85	-11	25,859	-0.04%	大買/大賣/
2019/08/21	2	43.83	20	44.09	44.55	-18	25,391	-0.07%
2019/08/20	12	43.66	25	44.15	42.80	-13	25,310	-0.05%
2019/08/19	7	44.03	0	0.00	43.55	7	25,354	0.03%
2019/08/16	4	44.01	3	43.62	43.45	1	25,543	0.00%
2019/08/15	4	42.59	3	42.82	42.90	1	25,530	0.00%
2019/08/14	15	44.30	18	44.93	43.75	-3	25,824	-0.01%
2019/08/13	34	43.47	30	43.30	43.70	4	25,797	0.02%
2019/08/12	44	42.91	52	42.99	42.40	-8	25,834	-0.03%
2019/08/08	3	41.92	6	41.57	42.30	-3	25,657	-0.01%
2019/08/07	10	39.76	7	39.65	39.20	3	25,226	0.01%
2019/08/06	1	37.60	1	38.50	39.05	0	25,345	0.00%
2019/08/05	2	39.15	2	39.10	38.90	0	25,307	0.00%
2019/08/02	2	39.85	0	0.00	39.10	2	25,515	0.01%
2019/08/01	8	40.02	6	41.27	40.80	2	25,667	0.01%
2019/07/31	8	39.51	11	40.39	40.60	-3	25,540	-0.01%
2019/07/30	48	42.61	8	42.41	40.95	40	25,754	0.16%
2019/07/29	13	46.26	11	46.31	45.45	2	25,319	0.01%
2019/07/26	1	45.45	0	0.00	45.30	1	25,442	0.00%
2019/07/25	13	46.00	4	45.91	45.70	9	25,583	0.04%
2019/07/24	24	45.56	26	45.64	46.90	-2	25,527	-0.01%
2019/07/23	0	0.00	29	44.06	43.20	-29	24,542	-0.12%
2019/07/22	1	40.85	14	41.33	41.40	-13	23,868	-0.05%
2019/07/19	11	40.77	10	40.30	40.25	1	23,885	0.00%
2019/07/18	13	39.93	4	40.15	39.85	9	23,960	0.04%
2019/07/17	0	0.00	1	40.80	40.80	-1	24,172	0.00%
2019/07/16	1	42.10	0	0.00	41.05	1	24,273	0.00%
2019/07/15	44	41.72	43	42.05	41.90	1	25,003	0.00%
2019/07/12	4	41.69	2	41.03	41.00	2	25,090	0.01%
2019/07/11	5	41.07	33	41.31	41.45	-28	25,498	-0.11%
2019/07/10	34	40.74	2	40.43	40.80	32	25,661	0.12%
2019/07/09	3	39.70	4	39.55	39.90	-1	26,240	0.00%
2019/07/08	0	0.00	1	40.80	40.20	-1	26,796	0.00%
2019/07/05	11	41.02	17	41.21	40.55	-6	26,878	-0.02%
2019/07/04	9	41.08	7	40.76	41.15	2	26,671	0.01%
2019/07/03	19	41.21	14	41.25	41.00	5	26,902	0.02%
2019/07/02	18	42.87	43	42.75	42.80	-25	26,904	-0.09%
2019/07/01	13	42.19	30	41.77	42.25	-17	26,499	-0.06%
2019/06/28	1	38.55	1	38.50	38.45	0	26,440	0.00%
2019/06/27	7	38.58	4	38.85	38.50	3	26,382	0.01%
2019/06/26	3	37.57	12	37.75	38.95	-9	26,184	-0.03%
2019/06/25	45	38.78	24	38.72	38.10	21	25,692	0.08%
2019/06/24	12	38.60	6	38.01	38.90	6	25,466	0.02%
2019/06/21	50	38.86	39	39.04	38.00	11	25,449	0.04%
2019/06/20	42	38.43	32	38.59	39.00	10	25,223	0.04%
2019/06/19	25	37.23	23	37.36	37.90	2	25,180	0.01%
2019/06/18	41	35.69	38	36.15	35.35	3	24,982	0.01%
2019/06/17	1	35.20	0	0.00	35.60	1	24,647	0.00%
2019/06/14	5	35.10	0	0.00	35.10	5	24,735	0.02%
2019/06/13	12	35.69	0	0.00	35.95	12	24,689	0.05%
2019/06/12	5	35.75	0	0.00	35.55	5	24,771	0.02%
2019/06/11	21	35.86	22	36.00	36.15	-1	24,897	0.00%
2019/06/10	6	35.38	19	35.32	35.90	-13	24,438	-0.05%
2019/06/06	4	32.40	0	0.00	32.80	4	24,129	0.02%
2019/06/05	3	32.95	1	32.65	32.30	2	24,125	0.01%
2019/06/04	2	33.00	2	32.45	32.45	0	24,182	0.00%
2019/06/03	2	32.75	0	0.00	32.70	2	24,303	0.01%
2019/05/31	13	32.77	29	33.47	33.60	-16	24,420	-0.07%
2019/05/30	2	32.78	2	32.55	32.55	0	24,453	0.00%
2019/05/29	3	31.95	1	31.65	32.30	2	24,765	0.01%
2019/05/28	8	33.13	6	33.01	32.60	2	25,141	0.01%
2019/05/27	0	0.00	4	31.91	32.50	-4	25,170	-0.02%
2019/05/24	8	32.96	12	33.08	32.20	-4	25,386	-0.02%
2019/05/23	15	32.41	2	32.95	32.95	13	25,066	0.05%
2019/05/22	7	35.09	41	35.20	34.25	-34	24,779	-0.14%
2019/05/21	37	34.79	5	35.27	35.60	32	24,518	0.13%
2019/05/20	11	34.89	8	34.59	34.35	3	24,024	0.01%
2019/05/17	18	37.43	3	36.85	36.00	15	23,691	0.06%
2019/05/16	12	40.49	3	40.58	39.70	9	23,149	0.04%
2019/05/15	26	42.24	25	42.39	41.95	1	22,880	0.00%
2019/05/14	2	41.68	18	41.64	42.50	-16	22,821	-0.07%
2019/05/13	24	40.61	11	40.79	40.10	13	22,711	0.06%
2019/05/10	24	40.63	26	40.45	40.80	-2	22,735	-0.01%
2019/05/09	20	41.84	12	41.15	40.00	8	22,433	0.04%
2019/05/08	16	42.74	9.8	42.84	42.65	6.2	21,888	0.03%
2019/05/07	11	44.16	7	43.94	42.85	4	21,520	0.02%
2019/05/06	5	44.11	14	44.23	44.40	-9	20,771	-0.04%
2019/05/03	32	44.25	27	44.06	44.05	5	20,311	0.02%
2019/05/02	9	42.66	10	42.73	42.85	-1	19,694	-0.01%
2019/04/30	22	41.04	113	41.56	42.80	-91	19,425	-0.47%	大賣/
2019/04/29	12	39.19	9	39.68	40.00	3	18,879	0.02%
2019/04/26	15	39.65	1	39.80	39.80	14	18,621	0.08%
2019/04/25	7	40.86	7	40.19	41.20	0	18,384	0.00%
2019/04/24	14	41.15	27	41.36	40.70	-13	18,213	-0.07%
2019/04/23	33	40.65	14	39.94	40.30	19	17,968	0.11%
2019/04/22	30	41.20	0	0.00	41.75	30	17,814	0.17%
2019/04/19	74	41.95	51	43.49	42.00	23	17,647	0.13%
2019/04/18	17	42.71	11	42.34	42.80	6	16,714	0.04%
2019/04/17	41	43.49	14	43.38	43.25	27	16,338	0.17%
2019/04/16	3	41.52	7	41.07	41.50	-4	15,775	-0.03%
2019/04/15	28	41.75	1	42.75	42.90	27	15,316	0.18%
2019/04/12	0	0.00	22	38.38	39.15	-22	14,558	-0.15%
2019/04/11	2	37.08	11	36.95	37.00	-9	13,796	-0.07%
2019/04/10	4	35.74	2	35.75	35.80	2	13,578	0.01%
2019/04/09	15	37.42	17	37.84	36.00	-2	13,459	-0.01%
2019/04/08	13	36.15	14	37.04	36.70	-1	13,052	-0.01%
2019/04/02	9	36.47	8	36.45	35.50	1	12,819	0.01%
2019/04/01	8	34.56	10	34.67	34.95	-2	12,422	-0.02%
2019/03/29	2	34.60	4	34.46	34.20	-2	12,350	-0.02%
2019/03/28	4	33.93	8	34.08	34.55	-4	12,263	-0.03%
2019/03/27	4	35.16	4	34.90	34.65	0	12,117	0.00%
2019/03/26	1	35.35	3	34.83	34.40	-2	12,030	-0.02%
2019/03/25	5	35.22	2	35.10	35.20	3	11,929	0.03%
2019/03/22	30	35.36	79	35.92	35.20	-49	11,773	-0.42%
2019/03/21	19	35.15	26	35.18	36.45	-7	11,187	-0.06%
2019/03/20	47	33.19	6	33.23	33.15	41	10,221	0.40%
2019/03/19	1	33.00	4	32.86	32.60	-3	10,131	-0.03%
2019/03/18	2	32.15	22	32.80	32.80	-20	9,959	-0.20%
2019/03/15	6	32.33	0	0.00	32.00	6	9,958	0.06%
2019/03/14	34	33.66	37	33.05	33.35	-3	9,769	-0.03%
2019/03/13	1	32.30	0	0.00	32.90	1	9,497	0.01%
2019/03/12	2	32.53	12	33.27	32.35	-10	9,430	-0.11%
2019/03/11	16	32.16	2	32.60	32.75	14	9,247	0.15%
2019/03/08	24	32.34	3	32.40	32.40	21	9,305	0.23%
2019/03/07	4	32.34	6	32.25	31.70	-2	9,212	-0.02%
2019/03/06	17	32.72	3	32.45	32.55	14	9,038	0.15%
2019/03/05	6	33.09	1	32.50	32.50	5	8,940	0.06%
2019/03/04	14	34.48	23	34.45	34.60	-9	8,668	-0.10%
2019/02/27	26	33.16	26	33.60	33.65	0	8,208	0.00%
2019/02/26	7	32.86	5	33.03	32.65	2	7,623	0.03%
2019/02/25	29	31.39	44	31.65	32.60	-15	7,160	-0.21%
2019/02/22	2	29.63	23	29.89	29.65	-21	6,641	-0.32%
2019/02/21	16	29.32	0	0.00	29.50	16	6,597	0.24%
2019/02/20	17	30.00	0	0.00	29.85	17	6,526	0.26%
2019/02/19	1	30.00	0	0.00	30.10	1	6,514	0.02%
2019/02/18	2	29.95	6	30.10	30.35	-4	6,402	-0.06%
2019/02/15	6	28.99	12	28.98	28.95	-6	6,161	-0.10%
2019/02/14	9	28.87	87	28.71	28.70	-78	6,005	-1.30%
2019/02/13	8	28.84	7	28.78	29.10	1	5,835	0.02%
2019/02/12	42	27.78	3	27.58	27.70	39	5,516	0.71%
2019/02/11	45	26.87	30	26.09	26.95	15	5,120	0.29%
2019/01/29	1	24.80	7	24.95	24.95	-6	4,714	-0.13%
2019/01/28	2	25.10	1	24.85	24.80	1	4,675	0.02%
2019/01/25	9	25.35	0	0.00	25.05	9	4,631	0.19%
2019/01/24	22	25.39	0	0.00	25.40	22	4,551	0.48%
2019/01/23	10	25.30	1	25.20	25.35	9	4,549	0.20%
2019/01/22	5	25.80	10	26.20	25.20	-5	4,570	-0.11%
2019/01/17	10	25.50	0	0.00	25.50	10	4,385	0.23%
2019/01/14	3	26.05	9	26.15	26.20	-6	4,274	-0.14%
2019/01/09	0	0.00	1	25.50	25.60	-1	3,900	-0.03%
2019/01/08	1	25.35	11	25.96	25.75	-10	3,825	-0.26%
2019/01/04	1	24.30	0	0.00	24.20	1	3,713	0.03%
2019/01/03	0	0.00	2	25.10	24.95	-2	3,699	-0.05%
2019/01/02	3	25.85	10	25.75	25.65	-7	3,744	-0.19%
2018/12/28	20	25.08	0	0.00	25.25	20	3,649	0.55%
2018/12/26	0	0.00	4	25.03	24.65	-4	3,569	-0.11%
2018/12/25	3	25.20	10	26.03	25.50	-7	3,481	-0.20%
2018/12/24	1	25.80	10	25.85	26.30	-9	3,306	-0.27%
2018/12/19	1	24.70	11	24.61	24.25	-10	3,053	-0.33%
2018/12/18	10	24.30	0	0.00	24.30	10	3,002	0.33%
2018/12/17	41	25.03	51	25.15	24.75	-10	2,934	-0.34%
2018/12/14	2	24.98	1	25.00	25.10	1	2,794	0.04%
2018/12/11	10	24.35	10	24.60	24.10	0	2,677	0.00%
2018/12/10	13	24.28	11	24.45	24.55	2	2,628	0.08%
2018/12/06	0	0.00	1	23.45	23.35	-1	2,449	-0.04%
2018/12/03	11	24.88	4	24.85	24.90	7	2,341	0.30%
2018/11/30	0	0.00	1	22.85	23.25	-1	2,190	-0.05%
2018/11/29	0	0.00	1	22.65	22.65	-1	2,087	-0.05%
2018/11/28	8	22.66	5	22.69	22.50	3	2,059	0.15%
2018/11/23	3	21.40	0	0.00	21.25	3	2,359	0.13%
2018/11/20	6	22.09	0	0.00	22.00	6	2,474	0.24%
2018/11/19	6	22.31	3	22.75	22.80	3	2,428	0.12%
2018/11/16	2	22.00	10	22.04	21.90	-8	2,370	-0.34%
2018/11/09	2	21.05	0	0.00	21.20	2	2,321	0.09%
2018/11/07	0	0.00	5	21.34	21.40	-5	2,353	-0.21%
2018/11/06	0	0.00	30	21.01	21.00	-30	2,426	-1.24%
2018/11/01	5	21.40	14	21.40	21.55	-9	2,552	-0.35%
2018/10/31	0	0.00	17	20.98	21.20	-17	2,543	-0.67%
2018/10/30	15	20.70	45	20.78	20.60	-30	2,544	-1.18%
2018/10/29	0	0.00	16	20.16	20.45	-16	2,508	-0.64%
2018/10/25	0	0.00	2	20.25	20.00	-2	2,613	-0.08%
2018/10/24	0	0.00	20	21.03	21.05	-20	2,603	-0.77%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/18	1	22.35	0	0.00	22.10	1	2,710	0.04%
2018/10/15	2	22.05	0	0.00	22.00	2	2,695	0.07%
2018/10/12	2	21.75	6	22.45	22.45	-4	2,691	-0.15%
2018/10/11	1	22.95	2	22.95	22.95	-1	2,724	-0.04%
2018/10/09	2	26.18	2	25.43	25.45	0	2,708	0.00%
2018/10/08	2	26.00	0	0.00	26.15	2	2,631	0.08%
2018/10/05	3	26.62	0	0.00	26.50	3	2,617	0.11%
2018/10/03	1	27.55	5	27.70	27.55	-4	2,591	-0.15%
2018/10/01	0	0.00	10	27.81	28.05	-10	2,591	-0.39%
2018/09/28	0	0.00	7	27.14	27.25	-7	2,561	-0.27%
2018/09/27	0	0.00	2	26.85	26.75	-2	2,543	-0.08%
2018/09/20	0	0.00	2	27.75	27.75	-2	2,410	-0.08%
2018/09/18	4	27.84	0	0.00	27.75	4	2,437	0.16%
2018/09/13	0	0.00	2	28.35	28.20	-2	2,454	-0.08%
2018/09/11	0	0.00	10	27.70	27.60	-10	2,653	-0.38%
2018/09/10	6	27.13	0	0.00	27.05	6	2,687	0.22%
2018/09/07	3	27.60	0	0.00	27.70	3	2,691	0.11%
2018/09/06	5	28.27	5	28.30	28.25	0	2,696	0.00%
2018/09/03	64	29.16	63	29.53	28.60	1	2,875	0.03%
2018/08/31	21	28.66	24	28.89	29.25	-3	2,797	-0.11%
2018/08/30	0	0.00	2	28.60	28.60	-2	2,678	-0.07%
2018/08/29	43	28.58	55	28.37	28.40	-12	2,701	-0.44%
2018/08/22	5	26.90	0	0.00	26.90	5	3,161	0.16%
2018/08/21	4	27.00	0	0.00	27.05	4	3,187	0.13%
2018/08/20	5	27.09	0	0.00	26.90	5	3,207	0.16%
2018/08/16	4	26.50	3	26.60	27.10	1	3,218	0.03%
2018/08/15	0	0.00	4	27.09	27.00	-4	3,210	-0.12%
2018/08/14	9	27.55	0	0.00	27.55	9	3,246	0.28%
2018/08/13	4	27.78	0	0.00	27.70	4	3,268	0.12%
2018/08/10	45	29.14	47	29.20	29.15	-2	3,206	-0.06%
2018/08/09	4	28.71	0	0.00	28.80	4	3,120	0.13%
2018/08/07	8	28.81	0	0.00	28.75	8	3,101	0.26%
2018/08/06	6	28.99	1	28.95	28.95	5	3,107	0.16%
2018/08/03	12	28.65	0	0.00	28.70	12	3,124	0.38%
2018/08/02	10	28.73	7	28.85	28.55	3	3,210	0.09%
2018/08/01	11	29.34	29	29.42	29.30	-18	3,200	-0.56%
2018/07/30	7	28.42	0	0.00	28.50	7	3,174	0.22%
2018/07/27	5	29.15	3	29.13	29.00	2	3,150	0.06%
2018/07/26	20	28.85	3	28.68	28.80	17	3,088	0.55%
2018/07/25	0	0.00	5	28.15	28.00	-5	3,050	-0.16%
2018/07/20	2	27.95	0	0.00	27.60	2	3,053	0.07%
2018/07/19	7	27.74	1	27.85	27.75	6	3,056	0.20%
2018/07/18	4	28.20	5	28.30	28.25	-1	3,068	-0.03%
2018/07/13	2	27.75	0	0.00	28.00	2	2,996	0.07%
2018/07/11	2	27.28	0	0.00	27.25	2	3,014	0.07%
2018/07/10	0	0.00	2	28.30	27.70	-2	3,014	-0.07%
2018/07/06	0	0.00	1	26.95	27.00	-1	2,981	-0.03%
2018/07/02	4	28.48	0	0.00	28.40	4	2,960	0.14%
2018/06/29	0	0.00	3	28.72	28.65	-3	2,968	-0.10%
2018/06/28	4	28.26	0	0.00	28.20	4	2,964	0.13%
2018/06/27	3	28.83	0	0.00	28.65	3	3,023	0.10%
2018/06/26	3	28.90	0	0.00	29.00	3	3,000	0.10%
2018/06/25	2	29.60	0	0.00	29.50	2	2,989	0.07%
2018/06/22	3	29.78	0	0.00	29.80	3	2,994	0.10%
2018/06/21	0	0.00	3	30.32	30.35	-3	2,983	-0.10%
2018/06/20	4	29.86	7	30.70	29.60	-3	2,984	-0.10%
2018/06/19	8	30.01	0	0.00	30.20	8	2,875	0.28%
2018/06/13	8	30.64	0	0.00	30.50	8	2,885	0.28%
2018/06/12	49	31.55	10	31.65	31.35	39	2,876	1.36%
2018/06/11	6	31.15	0	0.00	31.20	6	2,812	0.21%
2018/06/08	10	32.00	4	31.90	31.65	6	2,811	0.21%
2018/06/07	12	31.17	0	0.00	31.35	12	2,678	0.45%
2018/06/06	4	31.39	20	31.63	31.40	-16	2,640	-0.61%
2018/06/05	5	31.02	2	31.03	31.20	3	2,628	0.11%
2018/06/04	2	32.00	2	31.70	31.65	0	2,549	0.00%
2018/06/01	10	30.35	12	29.81	30.30	-2	2,257	-0.09%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/30	1	28.70	3	29.05	28.90	-2	2,151	-0.09%
2018/05/29	10	28.92	0	0.00	28.75	10	2,157	0.46%
2018/05/28	4	29.29	0	0.00	29.25	4	2,168	0.18%
2018/05/25	0	0.00	2	29.43	29.50	-2	2,242	-0.09%
2018/05/23	2	28.80	0	0.00	28.85	2	2,352	0.09%
2018/05/22	7	29.11	0	0.00	29.25	7	2,352	0.30%
2018/05/21	2	28.60	13	28.79	29.15	-11	2,324	-0.47%
2018/05/17	0	0.00	10	28.15	28.20	-10	2,331	-0.43%
2018/05/16	0	0.00	1	28.05	27.90	-1	2,346	-0.04%
2018/05/15	4	27.78	0	0.00	27.60	4	2,385	0.17%
2018/05/14	1	27.95	17	27.87	27.95	-16	2,503	-0.64%
2018/05/11	5	27.91	38	27.92	27.75	-33	2,518	-1.31%
2018/05/10	3	28.45	0	0.00	28.50	3	2,502	0.12%
2018/05/07	0	0.00	2	27.95	28.00	-2	2,537	-0.08%
2018/04/30	8	26.53	1	26.95	27.05	7	2,888	0.24%
2018/04/27	15	26.25	12	26.22	26.20	3	2,909	0.10%
2018/04/26	3	26.25	0	0.00	26.10	3	2,923	0.10%
2018/04/25	8	26.22	3	26.22	26.80	5	2,926	0.17%
2018/04/24	6	26.38	1	26.35	26.25	5	2,944	0.17%
2018/04/23	2	27.70	0	0.00	27.30	2	2,950	0.07%
2018/04/19	0	0.00	4	28.05	28.00	-4	3,007	-0.13%
2018/04/18	9	27.43	6	27.48	27.35	3	3,051	0.10%
2018/04/17	3	27.80	2	27.85	27.70	1	3,112	0.03%
2018/04/16	3	28.58	0	0.00	28.35	3	3,219	0.09%
2018/04/12	2	28.50	11	28.50	28.60	-9	3,375	-0.27%
2018/04/11	0	0.00	4	29.05	28.80	-4	3,421	-0.12%
2018/04/10	2	28.95	0	0.00	28.90	2	3,501	0.06%
2018/04/09	1	29.00	1	29.00	28.85	0	3,713	0.00%
2018/04/03	0	0.00	9	29.04	29.00	-9	3,846	-0.23%
2018/04/02	0	0.00	1	29.60	29.30	-1	4,074	-0.02%
2018/03/31	1	29.55	0	0.00	29.60	1	4,185	0.02%
2018/03/30	11	30.40	3	29.60	29.90	8	4,279	0.19%
2018/03/29	0	0.00	15	29.22	29.10	-15	4,356	-0.34%
2018/03/28	0	0.00	2	29.00	29.00	-2	4,469	-0.04%
2018/03/27	0	0.00	3	29.55	29.45	-3	4,517	-0.07%
2018/03/26	12	28.86	0	0.00	29.10	12	4,586	0.26%
2018/03/23	1	28.85	1	29.15	29.00	0	4,671	0.00%
2018/03/21	7	30.56	0	0.00	30.50	7	4,818	0.15%
2018/03/20	0	0.00	8	30.30	30.20	-8	4,910	-0.16%
2018/03/19	8	30.53	0	0.00	30.35	8	5,214	0.15%
2018/03/16	2	30.58	0	0.00	30.25	2	5,265	0.04%
2018/03/15	0	0.00	7	30.77	30.80	-7	5,355	-0.13%
2018/03/14	0	0.00	3	30.70	30.70	-3	5,500	-0.05%
2018/03/13	0	0.00	4	30.49	30.20	-4	5,568	-0.07%
2018/03/12	2	29.90	0	0.00	29.80	2	5,707	0.04%
2018/03/07	5	29.75	0	0.00	29.50	5	6,570	0.08%
2018/03/06	8	29.69	0	0.00	29.90	8	7,139	0.11%
2018/03/01	1	29.90	2	29.95	30.05	-1	9,335	-0.01%
2018/02/27	0	0.00	8	29.98	29.55	-8	9,780	-0.08%
2018/02/26	3	29.15	0	0.00	29.25	3	10,582	0.03%
2018/02/23	0	0.00	3	29.63	29.70	-3	11,142	-0.03%
2018/02/21	2	27.65	1	28.10	28.10	1	11,123	0.01%
2018/02/12	0	0.00	2	27.05	26.90	-2	11,121	-0.02%
2018/02/09	8	26.18	0	0.00	26.60	8	11,170	0.07%
2018/02/08	8	27.40	0	0.00	27.30	8	11,187	0.07%
2018/02/07	0	0.00	6	27.73	27.65	-6	11,184	-0.05%
2018/02/06	37	27.90	61	27.85	27.00	-24	11,193	-0.21%
2018/02/05	4	29.60	7	29.51	29.85	-3	11,112	-0.03%
2018/02/02	4	30.33	0	0.00	30.30	4	11,130	0.04%
2018/02/01	4	30.64	1	30.55	30.55	3	11,193	0.03%
2018/01/31	2	30.75	4	30.40	30.95	-2	11,212	-0.02%
2018/01/30	15	30.28	13	30.35	30.20	2	11,213	0.02%
2018/01/29	10	31.18	33	30.91	30.90	-23	11,289	-0.20%
2018/01/26	69	32.01	29	32.04	31.60	40	11,299	0.35%
2018/01/25	14	31.39	0	0.00	31.00	14	11,107	0.13%
2018/01/24	3	30.63	0	0.00	30.85	3	11,031	0.03%
2018/01/23	7	30.25	1	30.85	30.65	6	11,045	0.05%
2018/01/22	4	30.25	0	0.00	30.25	4	11,088	0.04%
2018/01/19	2	30.25	0	0.00	30.30	2	11,475	0.02%
2018/01/18	10	30.58	0	0.00	30.30	10	11,552	0.09%
2018/01/17	11	30.71	1	30.80	30.60	10	11,573	0.09%
2018/01/15	26	30.93	1	30.80	31.00	25	11,592	0.22%
2018/01/12	3	30.35	0	0.00	30.65	3	11,600	0.03%
2018/01/11	5	29.84	0	0.00	29.90	5	11,760	0.04%
2018/01/09	0	31.15	0	0.00	31.30	0	11,798	0.00%
2018/01/08	10	31.55	0	0.00	31.00	10	11,802	0.08%
2018/01/05	11	32.35	1	32.30	32.30	10	11,729	0.09%
2018/01/04	1	32.20	0	0.00	32.20	1	11,692	0.01%
2018/01/03	0	0.00	1	32.55	32.55	-1	11,661	-0.01%
2018/01/02	1	32.70	1	32.75	33.50	0	11,490	0.00%