元太 (8069)-國票-南科券商分點個股進出

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

元太

(8069)

可現股當沖

股價
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/05/31	1	219.50	0	0.00	219.50	1	6,432	0.02%
2024/05/30	0	221.00	0	0.00	220.00	0	6,424	0.00%
2024/05/29	1	240.50	2	233.25	227.00	-1	6,488	-0.02%
2024/05/23	1	220.00	3	222.50	225.50	-2	6,933	-0.03%
2024/05/17	0	209.00	0	0.00	209.00	0	6,992	0.00%
2024/05/16	1	214.47	0	0.00	210.50	1	7,020	0.01%
2024/05/15	1	217.50	0	0.00	217.00	1	7,038	0.01%
2024/05/14	2	215.50	2	213.50	214.00	0	7,213	0.00%
2024/05/13	0	0.00	0	219.50	219.00	0	7,201	0.00%
2024/05/10	0.1	210.50	1	207.50	210.50	-0.9	7,130	-0.01%
2024/05/08	1.1	210.14	1	209.00	209.50	0.1	7,447	0.00%
2024/05/07	1	218.00	1	215.50	217.00	0	7,477	0.00%
2024/05/06	0	0.00	2	218.75	218.00	-2	7,669	-0.03%
2024/05/03	1	220.50	1	217.50	217.50	0	8,148	0.00%
2024/05/02	1	216.50	2	217.00	216.00	-1	8,247	-0.01%
2024/04/30	2.1	210.15	0	0.00	210.00	2.1	8,213	0.03%
2024/04/29	3.1	224.80	1	221.50	220.50	2.1	8,180	0.03%
2024/04/26	1	229.00	1	227.00	227.50	0	8,103	0.00%
2024/04/25	2	214.50	4	216.88	216.50	-2	8,015	-0.02%
2024/04/23	1	208.00	1	210.00	208.00	0	7,910	0.00%
2024/04/22	1	213.96	1	208.00	207.00	0	7,885	0.00%
2024/04/19	1	219.98	1	225.50	215.00	0	7,795	0.00%
2024/04/18	1.1	225.09	1	232.00	225.50	0.1	7,695	0.00%
2024/04/17	3.1	228.42	0	0.00	229.00	3.1	7,574	0.04%
2024/04/16	0.1	238.00	10	239.50	237.00	-9.9	7,500	-0.13%
2024/04/15	2	241.75	2	242.50	241.00	0	7,467	0.00%
2024/04/12	0	0.00	3	244.00	245.00	-3	7,483	-0.04%
2024/04/11	1	236.50	0	0.00	242.00	1	7,431	0.01%
2024/04/10	1	239.00	0	0.00	240.00	1	7,391	0.01%
2024/04/03	1.1	225.00	0	0.00	227.00	1.1	7,334	0.01%
2024/04/02	1.1	227.57	0	0.00	230.00	1.1	7,325	0.01%
2024/04/01	0	0.00	1.3	232.88	231.50	-1.3	7,508	-0.02%
2024/03/29	1	226.50	1	235.50	229.00	0	7,556	0.00%
2024/03/28	1.3	226.88	0	0.00	227.00	1.3	7,624	0.02%
2024/03/26	1	231.50	0	0.00	229.50	1	7,926	0.01%
2024/03/21	0	0.00	1	237.50	236.50	-1	7,785	-0.01%
2024/03/18	1	239.00	2	243.75	244.50	-1	7,934	-0.01%
2024/03/14	0	0.00	1	236.50	235.50	-1	7,900	-0.01%
2024/03/13	1.1	231.05	0	0.00	230.50	1.1	7,846	0.01%
2024/03/12	1	235.00	1	238.00	236.00	0	7,793	0.00%
2024/03/11	0	0.00	0	228.00	229.50	0	7,722	0.00%
2024/03/08	4	227.48	0	0.00	222.50	4	7,635	0.05%
2024/03/07	0.1	237.75	0	238.00	240.00	0.1	7,314	0.00%
2024/03/06	1	242.00	0	0.00	241.00	1	7,264	0.01%
2024/03/05	2	241.50	0	242.00	241.00	2	7,259	0.03%
2024/03/04	3	248.33	0	0.00	246.50	3	7,191	0.04%
2024/02/27	0	0.00	2	230.72	230.00	-2	6,664	-0.03%
2024/02/26	1	222.01	0	0.00	223.50	1	6,590	0.02%
2024/02/23	1	235.00	0	0.00	231.50	1	6,505	0.02%
2024/02/19	0	0.00	1	225.00	223.00	-1	6,536	-0.02%
2024/02/16	1	228.50	4	231.13	226.00	-3	6,577	-0.05%
2024/02/15	0	0.00	4.2	227.64	229.00	-4.2	6,481	-0.06%
2024/02/05	1	217.00	2	218.00	217.00	-1	6,278	-0.02%
2024/02/01	1	216.50	1	211.00	213.50	0	6,168	0.00%
2024/01/31	4	212.75	0	0.00	208.00	4	6,050	0.07%
2024/01/30	2	215.00	0	215.00	212.00	2	5,985	0.03%
2024/01/29	2	212.50	0	0.00	216.00	2	5,987	0.03%
2024/01/26	0	0.00	4.1	217.34	217.00	-4.1	5,799	-0.07%
2024/01/25	0	0.00	2	198.74	200.50	-2	5,280	-0.04%
2024/01/24	0	0.00	0	198.50	193.50	0	5,127	0.00%
2024/01/23	2	193.50	0	194.00	195.50	2	5,071	0.04%
2024/01/22	0	188.23	0	0.00	187.50	0	4,994	0.00%
2024/01/19	0	188.00	0	0.00	187.00	0	4,987	0.00%
2024/01/18	0	0.00	0	185.00	185.00	0	4,944	0.00%
2024/01/15	1	187.00	1	186.50	187.00	0	5,088	0.00%
2024/01/11	0	0.00	0	187.50	187.00	0	5,273	0.00%
2024/01/10	0	0.00	1	185.00	187.00	-1	5,293	-0.02%
2024/01/08	0	0.00	1	193.03	192.00	-1	5,267	-0.02%
2024/01/02	0.1	195.90	0	0.00	195.00	0.1	5,495	0.00%
2023/12/29	1	198.00	0	0.00	197.00	1	5,531	0.02%
2023/12/28	0	0.00	1	201.00	201.50	-1	5,510	-0.02%
2023/12/26	20	198.50	21.1	193.62	193.50	-1.1	5,340	-0.02%
2023/12/22	2.1	197.16	4.1	191.01	197.00	-2.1	5,205	-0.04%
2023/12/15	1	182.00	1	182.00	180.00	0	5,028	0.00%
2023/12/14	1.1	180.50	0	0.00	181.00	1.1	4,950	0.02%
2023/12/13	0	0.00	0	176.50	176.50	0	4,892	0.00%
2023/12/12	3	175.00	1	175.50	174.50	2	4,944	0.04%
2023/12/11	0	0.00	0	177.35	176.00	0	4,983	0.00%
2023/12/08	0	180.25	0	0.00	178.50	0	5,027	0.00%
2023/12/06	0	179.00	3	182.00	178.00	-3	5,273	-0.06%
2023/12/05	0	180.00	4	180.00	179.00	-4	5,321	-0.08%
2023/12/04	1	183.50	1	182.00	181.00	0	5,328	0.00%
2023/11/29	0	177.95	0	0.00	178.50	0	5,283	0.00%
2023/11/27	0	174.00	0	176.00	173.50	0	5,373	0.00%
2023/11/24	0	0.00	6	175.50	175.50	-6	5,422	-0.11%
2023/11/22	1	177.50	1	176.50	177.50	0	5,418	0.00%
2023/11/21	1	176.05	1	177.50	176.00	0	5,460	0.00%
2023/11/16	11	179.00	1	180.44	180.50	10	5,583	0.18%
2023/11/15	0	180.00	0	0.00	180.00	0	5,481	0.00%
2023/11/13	0	175.50	0	0.00	174.50	0	6,164	0.00%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/08	1	169.00	1	170.50	171.00	0	6,735	0.00%
2023/11/07	1	167.50	4	170.50	168.50	-3	6,755	-0.04%
2023/11/06	0	174.50	2	179.45	173.00	-2	6,738	-0.03%
2023/11/03	0	173.00	0	0.00	173.50	0	6,673	0.00%
2023/10/31	1	169.00	0	169.00	168.00	1	6,916	0.01%
2023/10/27	1	169.50	0	0.00	169.50	1	7,071	0.01%
2023/10/26	1	169.00	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0	0.00	0	173.50	173.00	0	7,299	0.00%
2023/10/24	1	169.98	1	167.00	170.00	0	7,342	0.00%
2023/10/23	2	170.23	1	173.43	168.00	1	7,307	0.01%
2023/10/20	2	172.75	2	177.00	173.00	0	7,205	0.00%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/18	0	0.00	2	180.25	180.00	-2	7,122	-0.03%
2023/10/17	3	179.51	0	0.00	178.50	3	7,183	0.04%
2023/10/16	0	0.00	1	182.00	179.00	-1	7,225	-0.01%
2023/10/13	1	182.50	1	183.00	183.50	0	7,266	0.00%
2023/10/12	1.1	185.42	2	185.50	185.00	-0.9	7,245	-0.01%
2023/10/11	4	178.63	0	180.83	181.00	4	7,233	0.06%
2023/10/06	1	182.00	3	185.83	182.00	-2	7,202	-0.03%
2023/10/05	1	178.67	0	0.00	182.50	1	7,158	0.01%
2023/10/04	0	0.00	1	179.00	178.00	-1	7,171	-0.01%
2023/10/02	1	181.48	0.3	182.50	181.50	0.7	7,202	0.01%
2023/09/27	0	178.33	0	0.00	178.50	0	7,294	0.00%
2023/09/26	0	0.00	10	179.00	177.50	-10	7,325	-0.14%
2023/09/22	0.2	176.69	5	179.00	179.50	-4.8	7,489	-0.06%
2023/09/21	0	180.50	0	0.00	178.00	0	7,579	0.00%
2023/09/20	6	183.33	0	0.00	180.00	6	7,664	0.08%
2023/09/19	0	0.00	3	184.17	181.00	-3	7,767	-0.04%
2023/09/18	0.3	178.56	1	178.50	178.50	-0.7	8,282	-0.01%
2023/09/15	0	182.00	0	0.00	180.00	0	8,323	0.00%
2023/09/14	0	0.00	2	181.50	182.50	-2	8,376	-0.02%
2023/09/13	1	174.00	1	179.00	174.00	0	8,346	0.00%
2023/09/12	2	175.50	1	172.54	172.00	1	8,365	0.01%
2023/09/11	0.1	179.90	0	0.00	178.50	0.1	8,287	0.00%
2023/09/08	3.5	179.07	0	0.00	179.50	3.5	8,389	0.04%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0.1	188.50	1	187.00	188.00	-0.9	9,011	-0.01%
2023/08/30	0.1	183.33	0	184.00	182.50	0.1	9,211	0.00%
2023/08/29	2	183.00	0	183.50	184.50	2	9,456	0.02%
2023/08/25	3	180.33	0	0.00	181.00	3	9,562	0.03%
2023/08/24	0	0.00	1	186.00	185.00	-1	9,619	-0.01%
2023/08/23	0	0.00	0	180.50	180.00	0	9,749	0.00%
2023/08/22	0	0.00	1	182.00	181.00	-1	9,975	-0.01%
2023/08/21	2	179.50	0	0.00	179.50	2	9,991	0.02%
2023/08/18	3	180.67	2	180.75	181.00	1	10,044	0.01%
2023/08/17	4	180.13	2	181.05	183.50	2	9,996	0.02%
2023/08/16	2	193.51	0	0.00	191.00	2	9,513	0.02%
2023/08/15	1	200.01	0	209.00	202.50	1	9,446	0.01%
2023/08/11	0	205.40	0	0.00	204.50	0	9,901	0.00%
2023/08/10	1	208.50	0.2	210.83	208.50	0.9	10,024	0.01%
2023/08/09	0.1	224.00	0	0.00	218.00	0.1	9,974	0.00%
2023/08/08	0	225.50	1	228.50	225.50	-1	10,000	-0.01%
2023/08/07	1	227.43	1	223.53	228.00	0	9,996	0.00%
2023/08/04	0	0.00	0	218.50	217.50	0	9,939	0.00%
2023/08/02	1	222.00	0	222.50	220.50	1	9,958	0.01%
2023/08/01	0	0.00	1	227.50	222.50	-1	10,227	-0.01%
2023/07/31	1	225.50	2	226.50	225.00	-1	10,323	-0.01%
2023/07/28	1	220.50	1	221.99	221.50	0	10,400	0.00%
2023/07/25	2	208.00	0	0.00	208.00	2	11,620	0.02%
2023/07/24	1	208.51	0	0.00	208.50	1	11,671	0.01%
2023/07/21	10	214.50	0	0.00	215.00	10	11,738	0.09%
2023/07/20	0	217.00	0	215.00	213.00	0	11,800	0.00%
2023/07/19	0	219.50	0	0.00	219.00	0	11,899	0.00%
2023/07/18	2	219.50	1	223.00	222.00	1	12,083	0.01%
2023/07/14	3	221.83	7	219.36	220.50	-4	12,292	-0.03%
2023/07/13	2	223.75	2	225.00	221.00	0	12,382	0.00%
2023/07/12	1	220.50	0	0.00	221.50	1	12,447	0.01%
2023/07/11	1	217.00	2	219.50	222.00	-1	12,582	-0.01%
2023/07/07	1	210.50	0	0.00	212.50	1	12,723	0.01%
2023/07/05	2	225.25	1	225.00	223.50	1	13,110	0.01%
2023/06/30	1	225.00	2	225.00	225.00	-1	13,825	-0.01%
2023/06/29	0	0.00	6	219.92	220.50	-6	13,824	-0.04%
2023/06/27	1	211.00	1	214.50	211.50	0	13,714	0.00%
2023/06/26	2	203.75	1	211.00	207.50	1	13,656	0.01%
2023/06/21	3	222.53	0	0.00	222.00	3	13,254	0.02%
2023/06/20	0	0.00	1	222.50	227.00	-1	13,325	-0.01%
2023/06/19	1	229.00	0	0.00	227.50	1	13,442	0.01%
2023/06/16	3	231.17	2	233.00	228.50	1	13,454	0.01%
2023/06/15	3.1	233.16	2	233.75	231.00	1.1	13,434	0.01%
2023/06/14	1	234.99	0	0.00	235.00	1	13,455	0.01%
2023/06/13	1.1	232.09	2.2	237.00	241.00	-1.1	13,480	-0.01%
2023/06/09	0	0.00	1	226.00	227.00	-1	13,641	-0.01%
2023/06/08	0	0.00	0.1	219.00	216.00	-0.1	13,800	0.00%
2023/06/07	0	0.00	0.2	226.00	226.50	-0.2	14,437	0.00%
2023/06/06	2	225.50	2.2	223.73	224.50	-0.2	14,667	0.00%
2023/06/05	0	0.00	1	220.00	222.50	-1	14,787	-0.01%
2023/06/02	2	216.75	3	214.01	218.00	-1	14,948	-0.01%
2023/06/01	1	207.50	2	207.50	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	1	208.45	2	206.00	205.50	-1	15,284	-0.01%
2023/05/29	2	209.49	6	207.75	205.00	-4	15,377	-0.03%
2023/05/26	5	207.60	9	209.39	211.00	-4	15,672	-0.03%
2023/05/25	3	202.50	3	203.67	204.00	0	15,576	0.00%
2023/05/24	11	201.59	9.2	203.45	203.50	1.9	15,794	0.01%
2023/05/23	0	0.00	5	199.80	200.50	-5	15,994	-0.03%
2023/05/22	1	196.00	0	0.00	196.00	1	16,029	0.01%
2023/05/19	10	196.95	9	196.84	198.00	1	16,148	0.01%
2023/05/18	7	200.36	5	200.60	198.50	2	16,664	0.01%
2023/05/17	0	0.00	10	204.95	204.00	-10	16,424	-0.06%
2023/05/16	2	193.75	6	196.08	198.00	-4	16,328	-0.02%
2023/05/15	2	192.50	1	191.50	191.00	1	16,291	0.01%
2023/05/12	2	189.50	3.1	191.94	193.00	-1.1	16,487	-0.01%
2023/05/11	0	0.00	1	189.98	189.00	-1	16,727	-0.01%
2023/05/10	0	190.50	0	0.00	191.00	0	16,947	0.00%
2023/05/09	1	193.00	3	191.00	192.00	-2	17,073	-0.01%
2023/05/08	5	193.99	2.1	193.71	192.50	2.9	17,251	0.02%
2023/05/05	2.2	197.73	3	198.00	198.00	-0.9	17,369	0.00%
2023/05/04	4	198.13	18.2	195.47	196.50	-14.2	18,012	-0.08%
2023/05/03	5	199.00	19	200.32	197.00	-14	18,098	-0.08%
2023/05/02	7	194.93	14.5	191.74	197.50	-7.5	17,881	-0.04%
2023/04/28	0	0.00	22	190.50	190.50	-22	17,603	-0.13%
2023/04/27	1	175.01	4	175.50	173.50	-3	17,597	-0.02%
2023/04/26	0.1	171.50	2.7	174.17	175.50	-2.7	17,774	-0.02%
2023/04/25	2.2	175.32	1	170.50	170.00	1.2	17,824	0.01%
2023/04/24	4	173.50	1	175.50	173.50	3	17,950	0.02%
2023/04/21	3	172.17	2	172.01	172.00	1	17,974	0.01%
2023/04/20	2	168.25	1	167.50	167.00	1	18,203	0.01%
2023/04/19	9	171.00	0	0.00	171.00	9	18,613	0.05%
2023/04/18	3.1	170.55	0	0.00	171.50	3.1	18,811	0.02%
2023/04/17	3	172.50	0	0.00	172.00	3	19,005	0.02%
2023/04/14	4.1	172.56	2	174.75	173.50	2.1	19,254	0.01%
2023/04/13	12	176.04	1	175.00	173.50	11	19,349	0.06%
2023/04/12	3.1	175.17	2	176.50	175.00	1.1	19,500	0.01%
2023/04/11	12.1	179.49	11	178.64	178.50	1.1	19,579	0.01%
2023/04/10	14	179.36	18.4	178.11	178.00	-4.4	19,623	-0.02%
2023/04/07	6.3	170.45	2	172.51	172.00	4.3	19,333	0.02%
2023/04/06	13.3	172.23	1.2	174.58	171.00	12.1	19,087	0.06%
2023/03/31	1.1	184.50	2	185.00	184.50	-0.9	18,757	0.00%
2023/03/30	1	181.50	2	183.26	184.50	-1	18,956	-0.01%
2023/03/29	0.4	180.75	0	0.00	179.50	0.4	18,944	0.00%
2023/03/28	1.5	181.00	4	181.75	182.00	-2.5	19,128	-0.01%
2023/03/27	3	184.33	2	184.50	185.00	1	19,233	0.01%
2023/03/24	23	183.15	24	184.04	184.00	-1	19,458	-0.01%
2023/03/23	2	180.50	2.1	181.05	181.00	-0.1	19,549	0.00%
2023/03/22	6.2	182.45	4	183.75	182.50	2.2	20,129	0.01%
2023/03/21	0	0.00	1	178.50	178.50	-1	20,311	0.00%
2023/03/20	20	177.00	21	176.98	177.00	-1	20,573	0.00%
2023/03/17	20	177.50	30	175.67	175.50	-10	20,951	-0.05%
2023/03/16	12	175.63	0	174.50	173.50	12	21,229	0.06%
2023/03/15	1	178.99	1	175.00	174.00	0	21,596	0.00%
2023/03/14	6	176.08	3	175.84	174.00	3	21,825	0.01%
2023/03/13	4	176.24	5	175.70	176.00	-1	21,869	0.00%
2023/03/10	18.9	180.64	0	0.00	180.00	18.9	21,694	0.09%
2023/03/09	23	201.54	41.1	199.88	199.50	-18.1	21,317	-0.09%
2023/03/08	10	199.35	2.1	201.45	201.00	7.9	21,404	0.04%
2023/03/07	5	208.67	3	206.83	205.00	2	21,612	0.01%
2023/03/06	15	201.50	10	204.39	207.50	5	21,672	0.02%
2023/03/03	24	196.98	20	192.50	192.50	4	21,756	0.02%
2023/03/02	20	195.48	20	194.50	194.50	0	22,171	0.00%
2023/03/01	2	191.52	0	0.00	193.00	2	22,508	0.01%
2023/02/24	12	195.38	115	198.92	194.50	-103	22,873	-0.45%	大賣/鉅額交易
2023/02/23	13	200.54	11	202.05	202.00	2	23,262	0.01%
2023/02/22	11	206.59	3	202.03	202.00	8	24,058	0.03%
2023/02/21	0	206.00	7	210.07	210.00	-7	24,129	-0.03%
2023/02/20	10	206.00	11	202.59	203.50	-1	24,377	0.00%
2023/02/17	10	204.00	4	206.13	206.00	6	25,053	0.02%
2023/02/16	3	204.67	13	205.49	206.00	-10	25,127	-0.04%
2023/02/15	11	193.73	10	191.00	191.00	1	24,963	0.00%
2023/02/14	33	198.53	31	194.00	194.00	2	25,384	0.01%
2023/02/13	11	192.27	15	196.17	196.50	-4	25,641	-0.02%
2023/02/10	21.1	197.63	12	193.67	193.00	9	25,850	0.03%
2023/02/09	13	194.92	12	197.83	196.50	1	26,118	0.00%
2023/02/08	30.1	196.16	23	193.09	193.00	7.1	26,283	0.03%
2023/02/07	0	0.00	0	192.95	193.00	0	26,566	0.00%
2023/02/06	1	192.50	2	192.75	191.50	-1	26,647	0.00%
2023/02/03	95	191.94	25	190.82	190.50	70	26,670	0.26%
2023/02/02	4.1	189.32	7	188.29	190.50	-2.9	26,475	-0.01%
2023/02/01	21	174.57	25	178.54	179.00	-4	26,112	-0.02%
2023/01/31	24	174.33	22	172.57	172.50	2	26,147	0.01%
2023/01/30	27	179.38	21	173.50	173.50	6	26,138	0.02%
2023/01/17	21	176.93	21	175.98	176.00	0	25,983	0.00%
2023/01/16	21	174.57	21	176.50	176.50	0	26,111	0.00%
2023/01/13	21	172.98	22	173.07	173.00	-1	26,318	0.00%
2023/01/12	22	175.43	21	172.17	172.00	1	26,425	0.00%
2023/01/11	21.1	174.52	20	174.00	174.00	1.1	26,403	0.00%
2023/01/10	3	176.17	3	176.17	173.50	0	26,451	0.00%
2023/01/09	43	175.47	41	173.88	172.50	2	26,265	0.01%
2023/01/06	20	167.48	23	171.76	172.00	-3	26,179	-0.01%
2023/01/05	25	170.44	22	165.07	165.00	3	26,179	0.01%
2023/01/04	1	171.54	6	173.75	170.00	-5	26,238	-0.02%
2023/01/03	1	170.00	4	168.87	170.50	-3	26,247	-0.01%
2022/12/30	23	165.17	21	161.14	161.00	2	26,196	0.01%
2022/12/29	0.2	157.00	2	162.76	164.00	-1.8	26,189	-0.01%
2022/12/28	4	162.51	2	164.50	161.00	2	26,216	0.01%
2022/12/27	21	168.98	20	168.00	168.00	1	26,263	0.00%
2022/12/26	23	167.54	20	166.00	166.00	3	26,416	0.01%
2022/12/23	0	165.50	0	0.00	167.00	0	26,662	0.00%
2022/12/22	26	167.42	34	168.23	169.50	-8	26,847	-0.03%
2022/12/21	2	164.75	2	165.00	164.00	0	26,905	0.00%
2022/12/20	27	169.44	22.1	164.35	164.00	5	26,953	0.02%
2022/12/19	6	169.50	3	169.84	169.50	3	27,091	0.01%
2022/12/16	8	170.44	1	170.50	168.00	7	27,192	0.03%
2022/12/15	2	177.25	3	177.33	177.00	-1	27,037	0.00%
2022/12/14	13	177.85	20.1	173.45	178.50	-7.1	26,864	-0.03%
2022/12/13	6	167.17	3	168.33	165.00	3	26,294	0.01%
2022/12/12	7	168.21	10	169.20	171.00	-3	26,022	-0.01%
2022/12/09	4.1	170.73	4.1	172.32	170.00	-0.1	25,876	0.00%
2022/12/08	2.2	169.32	0	0.00	169.50	2.2	25,677	0.01%
2022/12/07	8	174.12	4	176.00	172.00	4	25,533	0.02%
2022/12/06	5	184.40	6	183.92	181.50	-1	25,368	0.00%
2022/12/05	3	186.16	4	184.27	186.00	-1	25,288	0.00%
2022/12/02	6	179.42	4	180.49	181.00	2	25,249	0.01%
2022/12/01	55	181.74	53.1	179.99	177.50	2	25,343	0.01%
2022/11/30	30	180.06	31	177.10	181.00	-1	25,232	0.00%
2022/11/29	16	180.16	14	180.68	177.00	2	25,069	0.01%
2022/11/28	10	184.00	16.1	182.31	184.00	-6.1	24,844	-0.02%
2022/11/25	13	179.38	17.1	179.43	177.50	-4.1	24,664	-0.02%
2022/11/24	19	176.87	24.1	175.23	178.00	-5.1	24,408	-0.02%
2022/11/23	8	168.19	11	167.68	169.00	-3	24,076	-0.01%
2022/11/22	9	163.94	8	165.38	163.50	1	23,799	0.00%
2022/11/21	47	162.12	49.1	162.55	164.00	-2.1	23,469	-0.01%
2022/11/18	30.9	173.20	14	174.61	170.00	16.9	22,849	0.07%
2022/11/17	29	184.55	30	187.87	188.50	-1	22,015	0.00%
2022/11/16	7.1	179.65	10	180.95	182.50	-2.9	21,904	-0.01%
2022/11/15	26	182.94	12	180.92	178.50	14	21,782	0.06%
2022/11/14	7	193.07	6	194.08	193.50	1	21,755	0.00%
2022/11/11	6	189.58	11	190.64	189.50	-5	22,085	-0.02%
2022/11/10	13	190.54	4	187.25	185.00	9	21,815	0.04%
2022/11/09	16	198.56	9	198.22	195.00	7	21,644	0.03%
2022/11/08	8	208.25	7	207.07	203.00	1	21,457	0.00%
2022/11/07	13	210.69	4	210.50	208.00	9	21,297	0.04%
2022/11/04	32	211.55	37	214.69	217.00	-5	20,999	-0.02%
2022/11/03	6	209.25	8	209.13	212.50	-2	20,765	-0.01%
2022/11/02	7	199.64	6	200.33	200.50	1	20,781	0.00%
2022/11/01	6	204.67	1	201.00	202.00	5	20,920	0.02%
2022/10/31	24	206.27	22	205.66	205.50	2	20,907	0.01%
2022/10/28	3	199.33	6	201.75	207.00	-3	20,928	-0.01%
2022/10/27	4	193.63	7	193.36	196.00	-3	20,654	-0.01%
2022/10/26	2	184.75	2	183.25	186.00	0	20,510	0.00%
2022/10/25	6	182.83	6	182.08	182.50	0	20,514	0.00%
2022/10/24	22	188.30	22	185.07	185.00	0	20,460	0.00%
2022/10/21	8.1	190.60	8	188.00	183.50	0.1	20,432	0.00%
2022/10/20	6	197.17	4	197.00	200.50	2	20,179	0.01%
2022/10/19	26	206.58	25	201.54	201.00	1	20,098	0.00%
2022/10/18	6	205.50	4	205.00	205.00	2	20,078	0.01%
2022/10/17	11	200.55	10	200.10	205.00	1	20,107	0.00%
2022/10/14	24	207.02	25	207.50	206.50	-1	19,989	-0.01%
2022/10/13	20	206.75	21	200.00	200.00	-1	19,795	-0.01%
2022/10/12	5	201.00	5	202.90	207.00	0	19,691	0.00%
2022/10/11	7	205.07	3	202.17	201.00	4	19,656	0.02%
2022/10/07	4	220.50	6	220.25	221.00	-2	19,904	-0.01%
2022/10/06	7	216.50	17	218.35	218.00	-10	20,385	-0.05%
2022/10/05	22	221.07	23	218.96	219.00	-1	20,750	0.00%
2022/10/04	27	214.07	28	217.98	218.50	-1	21,066	0.00%
2022/10/03	63	208.57	63	209.21	209.00	0	21,333	0.00%
2022/09/30	3	212.00	2	207.00	212.00	1	21,793	0.00%
2022/09/29	29	208.16	29	206.34	206.50	0	22,711	0.00%
2022/09/28	3	212.83	5	210.00	205.50	-2	23,035	-0.01%
2022/09/27	2	215.75	1	219.00	219.00	1	23,768	0.00%
2022/09/26	6	217.25	10	217.65	215.50	-4	24,268	-0.02%
2022/09/23	23	235.67	17	227.12	227.00	6	24,475	0.02%
2022/09/22	4	232.25	4	237.13	238.50	0	24,749	0.00%
2022/09/21	3	232.50	3	233.33	234.50	0	24,902	0.00%
2022/09/20	32	236.02	31	234.97	235.50	1	25,011	0.00%
2022/09/19	1	231.50	1	234.50	234.00	0	25,194	0.00%
2022/09/16	3.1	235.82	2	235.75	234.50	1.1	25,504	0.00%
2022/09/15	9	243.83	8	242.25	240.00	1	26,060	0.00%
2022/09/14	14	243.39	14	242.32	242.50	0	26,125	0.00%
2022/09/13	37	243.46	42	247.57	248.50	-5	26,249	-0.02%
2022/09/12	20	242.50	16	244.06	237.50	4	26,185	0.02%
2022/09/08	4	238.63	2	239.00	240.50	2	26,324	0.01%
2022/09/07	4	228.00	6	229.17	228.50	-2	26,382	-0.01%
2022/09/06	7	235.00	7	236.43	232.50	0	26,387	0.00%
2022/09/05	23	242.74	21	243.05	243.00	2	26,468	0.01%
2022/09/02	22	236.80	23	242.02	242.00	-1	26,588	0.00%
2022/09/01	1	240.00	3	232.50	233.50	-2	26,784	-0.01%
2022/08/31	3	246.67	1	243.50	239.50	2	26,958	0.01%
2022/08/30	12	244.29	12	244.17	247.00	0	26,980	0.00%
2022/08/26	3	242.00	3	242.83	240.00	0	27,221	0.00%
2022/08/25	18	247.64	19	244.42	244.00	-1	27,195	0.00%
2022/08/24	25	245.60	26.1	241.85	241.00	-1.1	27,382	0.00%
2022/08/23	16	238.59	15	242.30	243.50	1	27,788	0.00%
2022/08/22	32	241.77	35	243.91	243.50	-3	28,218	-0.01%
2022/08/19	48	246.24	37	245.12	241.50	11	28,532	0.04%
2022/08/18	4	223.75	14	224.89	238.00	-10	28,229	-0.04%
2022/08/17	3	216.00	3	215.83	216.50	0	28,012	0.00%
2022/08/16	3	213.00	7	216.93	217.00	-4	28,013	-0.01%
2022/08/15	5	201.20	10	208.05	211.50	-5	28,004	-0.02%
2022/08/12	2	196.75	3	196.50	198.00	-1	28,163	0.00%
2022/08/11	14	197.50	13	199.85	197.00	1	28,840	0.00%
2022/08/10	8	196.94	5	196.90	196.50	3	29,292	0.01%
2022/08/09	20	198.20	18	197.92	201.00	2	29,733	0.01%
2022/08/08	31	203.34	29	199.03	205.00	2	29,733	0.01%
2022/08/05	22	189.93	26	194.79	195.00	-4	29,821	-0.01%
2022/08/04	1	184.00	1	188.00	188.00	0	29,883	0.00%
2022/08/03	1	180.00	3	181.00	181.00	-2	30,183	-0.01%
2022/08/02	2	184.50	2	186.50	186.00	0	30,199	0.00%
2022/08/01	12	189.96	11	189.14	189.50	1	30,270	0.00%
2022/07/29	10	193.50	10	194.50	195.50	0	30,443	0.00%
2022/07/28	2	189.75	1	191.00	191.00	1	30,465	0.00%
2022/07/27	4	185.50	4	184.63	187.00	0	30,360	0.00%
2022/07/25	11	187.77	4	188.38	185.50	7	30,679	0.02%
2022/07/22	22	187.86	23	188.33	188.00	-1	30,740	0.00%
2022/07/21	22	183.73	23	185.85	186.00	-1	30,751	0.00%
2022/07/20	1	182.50	3	183.50	180.50	-2	30,838	-0.01%
2022/07/19	8	175.75	5	175.70	174.50	3	30,855	0.01%
2022/07/18	5	178.30	3	177.50	176.00	2	30,902	0.01%
2022/07/15	16	175.34	12	174.75	176.50	4	30,939	0.01%
2022/07/14	9	168.94	9	171.50	175.50	0	30,749	0.00%
2022/07/13	11	170.50	10	171.90	166.00	1	30,353	0.00%
2022/07/12	1	160.00	12	166.67	168.50	-11	29,951	-0.04%
2022/07/11	3	168.33	4	167.75	166.50	-1	29,701	0.00%
2022/07/08	10	169.35	11.4	169.74	170.50	-1.4	29,604	0.00%
2022/07/07	26	163.08	38	161.16	168.00	-12	29,163	-0.04%
2022/07/06	6	161.08	6	162.42	160.50	0	28,192	0.00%
2022/07/05	30	161.40	28	160.05	162.00	2	27,920	0.01%
2022/07/04	8	167.50	8	169.38	170.00	0	27,225	0.00%
2022/07/01	3.1	176.89	4.1	173.56	170.00	-1.1	26,936	0.00%
2022/06/30	4	192.63	2	198.50	188.50	2	26,824	0.01%
2022/06/29	3	204.17	2	203.75	209.00	1	26,768	0.00%
2022/06/28	0	0.00	1	205.00	205.00	-1	27,221	0.00%
2022/06/27	1	204.00	3	204.17	204.00	-2	27,511	-0.01%
2022/06/24	19	198.13	18	195.83	196.00	1	27,640	0.00%
2022/06/23	8	196.00	10	197.00	197.00	-2	27,833	-0.01%
2022/06/22	2	188.78	3	192.50	188.50	-1	28,270	0.00%
2022/06/21	15	195.90	14	198.14	199.00	1	28,926	0.00%
2022/06/17	7	198.00	2	198.50	204.50	5	29,177	0.02%
2022/06/16	5	203.80	4	203.75	201.00	1	28,823	0.00%
2022/06/15	23	207.83	12	203.83	203.50	11	29,010	0.04%
2022/06/14	27	205.07	15	208.27	211.00	12	29,119	0.04%
2022/06/13	36	212.00	6	210.08	208.50	30	28,965	0.10%
2022/06/10	5	213.10	10	215.80	219.00	-5	28,896	-0.02%
2022/06/09	20	208.10	19	211.68	212.00	1	28,690	0.00%
2022/06/08	22	201.61	22	206.34	206.50	0	28,613	0.00%
2022/06/07	25	201.82	25	199.78	200.50	0	28,659	0.00%
2022/06/06	3	200.50	2	205.25	202.50	1	28,801	0.00%
2022/06/02	22	210.05	22	210.16	209.00	0	28,755	0.00%
2022/06/01	10	209.50	13	210.31	209.50	-3	28,898	-0.01%
2022/05/31	28.1	207.95	27	204.07	203.00	1.1	28,582	0.00%
2022/05/30	35	212.00	21	207.05	207.00	14	28,155	0.05%
2022/05/27	21	201.50	34	209.68	212.50	-13	27,660	-0.05%
2022/05/26	17	198.85	16	199.66	198.00	1	27,239	0.00%
2022/05/25	25	193.32	22	195.09	195.00	3	28,257	0.01%
2022/05/24	2	192.50	4	192.50	191.00	-2	28,262	-0.01%
2022/05/23	2	196.99	13	197.65	194.50	-11	28,328	-0.04%
2022/05/20	12	201.25	13	199.77	200.50	-1	28,185	0.00%
2022/05/19	6	192.33	22.8	194.88	200.50	-16.8	27,834	-0.06%
2022/05/18	13	188.04	31	189.53	193.50	-18	27,147	-0.07%
2022/05/17	14	180.39	12	182.83	186.50	2	26,881	0.01%
2022/05/16	2	175.00	29	175.31	178.50	-27	26,522	-0.10%
2022/05/13	4	165.50	2	166.00	169.00	2	26,300	0.01%
2022/05/12	22	166.70	3	165.50	165.50	19	26,146	0.07%
2022/05/11	11	175.27	19	175.18	173.00	-8	26,127	-0.03%
2022/05/10	12	170.08	10	173.00	173.00	2	26,129	0.01%
2022/05/09	12	172.33	12	170.33	170.00	0	26,308	0.00%
2022/05/06	3	165.33	4	169.00	172.50	-1	26,350	0.00%
2022/05/05	22	171.20	21	173.50	173.50	1	26,415	0.00%
2022/05/04	7	168.29	6	170.66	167.00	1	26,359	0.00%
2022/05/03	17	174.03	18	171.44	171.50	-1	26,392	0.00%
2022/04/29	26	175.12	26	174.87	174.00	0	26,523	0.00%
2022/04/28	1	169.50	0	0.00	169.50	1	26,444	0.00%
2022/04/27	1	175.50	2	171.00	175.00	-1	26,567	0.00%
2022/04/26	22	173.52	22.6	174.84	175.00	-0.6	26,696	0.00%
2022/04/25	1	169.50	5	169.80	169.50	-4	26,938	-0.01%
2022/04/22	15	184.27	13	180.19	180.50	2	26,942	0.01%
2022/04/21	11	185.00	13	185.38	185.00	-2	27,071	-0.01%
2022/04/20	3	182.67	0	0.00	179.00	3	27,297	0.01%
2022/04/19	2	177.50	3	177.67	177.00	-1	27,306	0.00%
2022/04/18	3	169.33	6	173.08	169.50	-3	27,393	-0.01%
2022/04/15	2	173.73	3	172.00	170.50	-1	27,735	0.00%
2022/04/14	25	176.84	23	179.28	179.50	2	28,304	0.01%
2022/04/13	34	172.47	21	173.02	173.00	13	28,427	0.05%
2022/04/12	1	171.50	2	169.50	169.50	-1	28,619	0.00%
2022/04/11	0	0.00	1	167.00	168.00	-1	28,722	0.00%
2022/04/08	11.6	174.87	11	174.36	174.50	0.6	28,998	0.00%
2022/04/07	10.1	172.48	2	170.50	168.00	8.1	28,841	0.03%
2022/04/06	5.1	177.27	3	175.50	176.50	2.1	28,591	0.01%
2022/04/01	2	180.25	1	180.00	180.50	1	28,306	0.00%
2022/03/31	13	183.42	15	191.43	185.00	-2	28,140	-0.01%
2022/03/30	0	0.00	1	177.50	179.50	-1	28,215	0.00%
2022/03/29	6	180.33	7	177.00	179.50	-1	27,933	0.00%
2022/03/28	3	178.17	4	178.88	181.50	-1	27,650	0.00%
2022/03/25	10	177.90	45	178.21	177.00	-35	27,280	-0.13%
2022/03/24	13	169.19	25	164.98	172.50	-12	26,557	-0.05%
2022/03/23	14	155.25	4	154.38	157.00	10	25,865	0.04%
2022/03/22	18	148.25	8	150.13	153.00	10	26,108	0.04%
2022/03/21	12	145.67	1	144.50	144.50	11	25,879	0.04%
2022/03/18	2	143.75	4	144.63	145.50	-2	26,077	-0.01%
2022/03/17	21	139.83	21	137.00	140.00	0	25,941	0.00%
2022/03/16	1	130.00	1	128.50	130.00	0	25,870	0.00%
2022/03/15	2	127.50	1	126.50	126.50	1	26,235	0.00%
2022/03/11	15	133.00	16	132.03	132.00	-1	26,591	0.00%
2022/03/10	21	136.29	21	131.02	131.00	0	26,570	0.00%
2022/03/09	2.4	132.25	0	0.00	134.50	2.4	26,616	0.01%
2022/03/08	0	0.00	2	131.75	130.00	-2	26,447	-0.01%
2022/03/07	3	138.00	2	137.25	138.00	1	26,398	0.00%
2022/03/04	1	148.50	0	0.00	147.00	1	26,573	0.00%
2022/03/03	0.1	147.00	0	0.00	146.50	0.1	26,961	0.00%
2022/03/02	2	147.00	0	0.00	146.50	2	27,141	0.01%
2022/03/01	22	150.98	21	149.90	150.00	1	27,201	0.00%
2022/02/25	1	150.00	4	150.88	147.50	-3	27,962	-0.01%
2022/02/24	3.1	147.01	5	149.00	147.00	-1.9	26,920	-0.01%
2022/02/23	4	151.88	2	152.50	152.50	2	27,583	0.01%
2022/02/22	10	149.00	4	148.63	146.00	6	28,880	0.02%
2022/02/21	2	147.75	1	149.00	149.00	1	28,897	0.00%
2022/02/18	3	146.83	2	146.50	146.00	1	28,964	0.00%
2022/02/17	2	145.25	2	144.75	146.00	0	28,875	0.00%
2022/02/16	4	142.00	0	0.00	140.50	4	28,656	0.01%
2022/02/15	2	141.00	2	139.50	138.00	0	28,612	0.00%
2022/02/14	4	141.63	1	141.00	141.50	3	28,361	0.01%
2022/02/11	1	148.50	1	149.50	148.50	0	28,145	0.00%
2022/02/10	16	160.06	17.1	152.40	152.00	-1.1	28,105	0.00%
2022/02/09	14	157.14	11	156.59	156.50	3	27,722	0.01%
2022/02/08	0.1	154.50	0	0.00	154.00	0.1	27,684	0.00%
2022/02/07	10	157.50	10	153.25	157.50	0	27,610	0.00%
2022/01/26	10	147.50	0	0.00	146.50	10	27,338	0.04%
2022/01/25	0	0.00	15	150.07	147.50	-15	27,662	-0.05%
2022/01/24	4	152.63	4	152.00	154.50	0	27,855	0.00%
2022/01/21	2	154.00	0	0.00	153.00	2	27,721	0.01%
2022/01/20	3	156.50	0	0.00	155.50	3	27,787	0.01%
2022/01/19	10.1	159.99	13.8	158.20	160.00	-3.7	27,546	-0.01%
2022/01/18	2	157.00	5	156.80	157.50	-3	27,586	-0.01%
2022/01/17	2	151.50	0	0.00	153.00	2	27,342	0.01%
2022/01/14	1	146.50	4	147.50	149.50	-3	27,570	-0.01%
2022/01/13	4	139.88	4	138.00	145.50	0	27,268	0.00%
2022/01/12	0	0.00	4	145.63	146.00	-4	26,742	-0.01%
2022/01/11	4	149.38	2	151.00	148.00	2	26,472	0.01%
2022/01/10	1	147.00	0	0.00	147.00	1	26,245	0.00%
2022/01/07	4	151.63	1	160.50	150.00	3	25,915	0.01%
2022/01/06	1	154.00	3	157.67	158.50	-2	25,141	-0.01%
2022/01/05	2	156.00	2	153.50	152.00	0	24,830	0.00%
2022/01/04	3	157.50	0	0.00	156.50	3	24,805	0.01%
2022/01/03	2	156.25	5	158.00	155.00	-3	24,513	-0.01%
2021/12/30	1	148.50	0	0.00	151.00	1	23,918	0.00%
2021/12/29	1	146.50	0	0.00	146.00	1	23,910	0.00%
2021/12/28	0	0.00	1	148.50	148.50	-1	24,017	0.00%
2021/12/27	32	149.42	31	146.58	146.50	1	23,982	0.00%
2021/12/24	9	148.00	8	151.00	148.00	1	23,720	0.00%
2021/12/23	2	142.50	1	142.00	142.50	1	22,952	0.00%
2021/12/20	0	0.00	2	143.00	134.00	-2	23,026	-0.01%
2021/12/16	2	144.25	1	145.50	143.00	1	22,816	0.00%
2021/12/14	2	135.25	1	130.00	135.00	1	21,914	0.00%
2021/12/13	2	138.00	1	139.50	135.00	1	21,607	0.00%
2021/12/10	0	0.00	2	135.75	136.00	-2	21,243	-0.01%
2021/12/09	1	132.00	2	133.75	131.50	-1	20,944	0.00%
2021/12/08	4	129.00	4	130.38	133.00	0	20,495	0.00%
2021/12/07	3	127.67	1	124.00	129.00	2	20,086	0.01%
2021/12/06	1	120.50	0	0.00	123.00	1	19,850	0.01%
2021/12/03	1	122.00	2	122.00	127.00	-1	19,809	-0.01%
2021/12/02	2	118.79	1	120.00	118.00	1	19,497	0.01%
2021/12/01	1	119.00	2	121.50	122.00	-1	19,303	-0.01%
2021/11/30	5	126.50	3	125.17	125.50	2	19,069	0.01%
2021/11/29	2	120.42	1	122.50	123.00	1	18,690	0.01%
2021/11/26	1	118.00	2	117.75	116.50	-1	18,253	-0.01%
2021/11/25	0	0.00	1	123.50	124.00	-1	18,128	-0.01%
2021/11/24	1	126.00	1	130.00	121.50	0	18,025	0.00%
2021/11/23	1	122.00	6	118.92	122.00	-5	17,380	-0.03%
2021/11/22	11	118.32	11	119.59	121.00	0	17,102	0.00%
2021/11/19	23	112.35	33	115.53	117.00	-10	16,077	-0.06%
2021/11/18	0	0.00	5	106.50	106.50	-5	14,565	-0.03%
2021/11/17	4	96.13	2	96.00	97.00	2	14,477	0.01%
2021/11/16	0	0.00	1	92.70	93.00	-1	14,555	-0.01%
2021/11/15	2	93.95	0	0.00	92.90	2	14,594	0.01%
2021/11/12	1	94.80	2	94.90	94.00	-1	14,618	-0.01%
2021/11/11	0	0.00	2	91.05	91.30	-2	14,472	-0.01%
2021/11/09	1	90.60	4	92.73	90.40	-3	14,599	-0.02%
2021/11/08	1	88.50	0	0.00	88.30	1	14,387	0.01%
2021/11/05	2	89.30	4	90.23	93.40	-2	14,490	-0.01%
2021/11/04	6	92.63	3	91.60	90.60	3	14,242	0.02%
2021/11/03	1	93.60	2	93.30	93.70	-1	14,336	-0.01%
2021/11/02	6	94.13	2	98.15	93.10	4	14,258	0.03%
2021/11/01	1	96.00	4	94.75	95.60	-3	13,772	-0.02%
2021/10/29	4	91.30	1	91.80	91.90	3	13,483	0.02%
2021/10/28	3	92.40	1	92.50	90.90	2	13,464	0.01%
2021/10/27	1	88.30	0	0.00	88.20	1	13,179	0.01%
2021/10/26	2	89.75	1	90.00	88.30	1	13,181	0.01%
2021/10/25	2	86.80	2	86.60	87.10	0	12,835	0.00%
2021/10/22	13	86.33	13	85.99	86.60	0	12,899	0.00%
2021/10/21	0	0.00	0.1	81.20	81.10	-0.1	12,593	0.00%
2021/10/20	0	0.00	1	81.80	81.10	-1	12,804	-0.01%
2021/10/19	1	82.00	3	81.33	82.00	-2	12,849	-0.02%
2021/10/15	0	0.00	6	78.03	79.00	-6	13,101	-0.05%
2021/10/14	2	75.15	1	77.30	74.50	1	13,458	0.01%
2021/10/13	5	78.48	4	77.98	77.30	1	13,687	0.01%
2021/10/12	2	78.25	23	79.16	78.90	-21	13,570	-0.15%
2021/10/08	0	0.00	3	72.90	74.00	-3	13,284	-0.02%
2021/10/07	1	71.70	5	72.56	72.60	-4	13,358	-0.03%
2021/10/06	3	71.40	0	0.00	70.70	3	13,536	0.02%
2021/10/05	2	70.00	1	70.60	70.60	1	13,501	0.01%
2021/10/04	10	70.61	1	69.00	69.00	9	13,401	0.07%
2021/10/01	5	73.38	10	72.74	72.50	-5	13,377	-0.04%
2021/09/30	3	73.43	2	73.90	73.80	1	13,553	0.01%
2021/09/29	8	74.63	7	75.14	73.10	1	13,839	0.01%
2021/09/28	1	80.70	0	0.00	78.70	1	13,692	0.01%
2021/09/24	1	82.20	9	82.11	82.50	-8	13,495	-0.06%
2021/09/23	7	78.80	1	78.80	78.80	6	13,274	0.05%
2021/09/22	2	75.80	0	0.00	75.70	2	13,293	0.02%
2021/09/17	0	0.00	2	75.70	75.70	-2	13,406	-0.01%
2021/09/15	3	76.67	0	0.00	76.20	3	13,604	0.02%
2021/09/10	1	78.90	3	78.80	78.90	-2	14,266	-0.01%
2021/09/09	0	0.00	1	77.50	77.30	-1	14,264	-0.01%
2021/09/08	6.1	75.32	20	76.42	76.30	-13.9	14,439	-0.10%
2021/09/07	11	74.96	0	0.00	75.20	11	14,533	0.08%
2021/09/06	2	77.10	11	75.06	75.20	-9	14,779	-0.06%
2021/09/03	6	76.73	7	76.11	75.80	-1	14,783	-0.01%
2021/09/02	9	77.77	6	76.00	75.80	3	14,745	0.02%
2021/09/01	5	78.60	9	78.41	78.50	-4	14,701	-0.03%
2021/08/31	5	77.58	4	78.88	78.30	1	14,683	0.01%
2021/08/30	3	81.70	0	0.00	80.50	3	14,568	0.02%
2021/08/27	12	81.76	12	82.39	82.40	0	14,439	0.00%
2021/08/26	5	77.30	21	79.11	80.30	-16	14,087	-0.11%
2021/08/25	6	76.18	5	77.20	77.00	1	14,095	0.01%
2021/08/24	4	77.00	4	77.63	76.00	0	14,144	0.00%
2021/08/23	11	77.36	5	77.38	77.50	6	14,026	0.04%
2021/08/20	1	77.00	0	0.00	77.20	1	13,897	0.01%
2021/08/19	7	76.46	2	77.40	73.00	5	13,602	0.04%
2021/08/17	5	74.04	0	0.00	71.70	5	13,630	0.04%
2021/08/13	1	76.80	2.3	78.03	76.00	-1.3	13,425	-0.01%
2021/08/11	3	79.73	7	77.46	77.20	-4	13,660	-0.03%
2021/08/10	1	82.60	2	81.95	82.80	-1	13,480	-0.01%
2021/08/09	3	82.23	0	0.00	80.90	3	13,602	0.02%
2021/08/06	15	88.40	6	87.60	87.30	9	13,439	0.07%
2021/08/05	5	87.90	2	88.40	88.30	3	13,551	0.02%
2021/08/03	0	0.00	5	86.42	87.80	-5	13,794	-0.04%
2021/08/02	0	0.00	6	82.75	83.10	-6	13,646	-0.04%
2021/07/30	2	81.80	16	81.76	80.60	-14	13,528	-0.10%
2021/07/29	2	83.30	0	0.00	83.10	2	13,469	0.01%
2021/07/28	3	80.30	1	77.20	82.20	2	13,456	0.01%
2021/07/27	3	87.50	1	90.00	85.10	2	13,395	0.01%
2021/07/26	2	88.50	4	89.85	89.70	-2	13,392	-0.01%
2021/07/23	6	86.33	0	0.00	87.20	6	13,495	0.04%
2021/07/22	3	88.00	1	86.70	86.70	2	13,627	0.01%
2021/07/21	3	86.87	1	87.80	84.70	2	13,517	0.01%
2021/07/20	1	93.50	1	92.00	91.70	0	13,586	0.00%
2021/07/12	13	84.56	0	0.00	84.20	13	12,905	0.10%
2021/07/09	2	82.35	2	82.60	83.20	0	12,932	0.00%
2021/07/07	2	81.35	2	82.00	81.60	0	12,863	0.00%
2021/07/06	1	81.00	1	81.60	80.10	0	12,696	0.00%
2021/07/01	0	0.00	1	75.00	74.20	-1	12,619	-0.01%
2021/06/30	0	0.00	5	74.88	74.60	-5	12,526	-0.04%
2021/06/29	1	74.90	0	0.00	74.10	1	12,405	0.01%
2021/06/28	0	0.00	2	74.60	75.60	-2	12,425	-0.02%
2021/06/24	2	73.80	0	0.00	73.50	2	12,357	0.02%
2021/06/23	0	0.00	4	75.00	74.80	-4	12,292	-0.03%
2021/06/18	2	70.20	2	70.25	70.60	0	11,698	0.00%
2021/06/17	0	0.00	3	71.00	71.20	-3	11,722	-0.03%
2021/06/16	6	69.10	5	69.14	69.30	1	11,791	0.01%
2021/06/15	0	0.00	1	68.20	67.80	-1	11,687	-0.01%
2021/06/11	1	63.30	0	0.00	63.60	1	11,555	0.01%
2021/06/02	5	64.30	9	64.96	64.30	-4	11,861	-0.03%
2021/05/28	0	0.00	3	61.20	61.50	-3	11,730	-0.03%
2021/05/21	5	58.18	3	57.60	57.60	2	11,816	0.02%
2021/05/20	5	58.30	7	58.50	57.50	-2	11,905	-0.02%
2021/05/19	4	56.00	0	0.00	56.80	4	11,823	0.03%
2021/05/18	1	54.00	1	55.90	55.80	0	12,099	0.00%
2021/05/17	1	51.90	2	54.00	52.20	-1	12,110	-0.01%
2021/05/14	1	56.80	6	57.85	56.80	-5	11,978	-0.04%
2021/05/13	6	55.43	4	57.60	55.20	2	11,918	0.02%
2021/05/12	0	0.00	5	55.82	54.50	-5	11,847	-0.04%
2021/05/11	4	54.70	1	56.40	55.30	3	11,750	0.03%
2021/05/07	0	0.00	7	60.97	61.40	-7	12,225	-0.06%
2021/05/05	6	60.47	0	0.00	58.90	6	12,507	0.05%
2021/05/04	5	61.16	6	62.93	60.50	-1	12,696	-0.01%
2021/05/03	0	0.00	1	64.40	63.00	-1	12,729	-0.01%
2021/04/29	11	68.75	13	68.87	66.40	-2	12,823	-0.02%
2021/04/28	2	66.50	1	66.50	65.70	1	12,537	0.01%
2021/04/27	0	0.00	2	63.00	62.30	-2	12,354	-0.02%
2021/04/26	3	61.87	2	62.70	62.80	1	12,303	0.01%
2021/04/23	6	59.63	9	60.03	61.40	-3	11,914	-0.03%
2021/04/22	1	57.50	2	57.40	55.90	-1	11,783	-0.01%
2021/04/21	1	58.10	1	58.50	57.30	0	11,799	0.00%
2021/04/20	3	57.03	4	57.10	57.40	-1	11,736	-0.01%
2021/04/16	1	56.00	0	0.00	55.20	1	11,708	0.01%
2021/04/15	0	0.00	8	55.31	56.00	-8	11,723	-0.07%
2021/04/14	4	52.35	4	53.10	52.90	0	11,656	0.00%
2021/04/13	1	54.30	1	54.60	54.00	0	11,682	0.00%
2021/04/12	0	0.00	6	55.55	54.60	-6	12,037	-0.05%
2021/04/09	3	56.00	0	0.00	55.30	3	12,358	0.02%
2021/04/08	0	0.00	1	56.30	57.00	-1	12,227	-0.01%
2021/04/07	0	0.00	1	55.60	56.70	-1	12,186	-0.01%
2021/04/06	1	55.20	3	55.10	54.90	-2	12,081	-0.02%
2021/04/01	1	54.60	0	0.00	55.00	1	12,093	0.01%
2021/03/31	11	54.54	4	54.98	55.10	7	12,061	0.06%
2021/03/29	4	54.85	0	0.00	54.20	4	12,152	0.03%
2021/03/25	1	53.50	0	0.00	53.30	1	12,454	0.01%
2021/03/24	2	53.70	6	54.47	54.30	-4	12,934	-0.03%
2021/03/23	2	53.50	3	53.50	53.40	-1	13,027	-0.01%
2021/03/22	4	54.45	2	54.50	54.70	2	13,350	0.01%
2021/03/19	1	53.90	9	54.20	54.80	-8	13,461	-0.06%
2021/03/18	4	53.35	0	0.00	53.90	4	13,316	0.03%
2021/03/17	8	53.04	0	0.00	52.60	8	13,694	0.06%
2021/03/16	2	52.45	6	53.27	53.50	-4	13,719	-0.03%
2021/03/15	3	50.70	7	51.56	52.10	-4	13,566	-0.03%
2021/03/12	7.3	49.69	0	0.00	50.40	7.3	13,435	0.05%
2021/03/11	1	51.00	6	50.69	51.10	-5	13,364	-0.04%
2021/03/09	0	0.00	1	49.75	49.40	-1	13,567	-0.01%
2021/03/05	1	49.00	0	0.00	49.00	1	13,605	0.01%
2021/03/04	6	50.27	2	51.00	50.20	4	13,548	0.03%
2021/03/03	5	50.00	6	50.80	50.90	-1	13,466	-0.01%
2021/03/02	2	52.60	2	51.50	50.80	0	13,458	0.00%
2021/02/24	0	0.00	2	49.75	49.70	-2	13,605	-0.01%
2021/02/22	0	0.00	5	53.38	53.00	-5	13,846	-0.04%
2021/02/19	5	51.94	11	52.91	52.60	-6	13,716	-0.04%
2021/02/18	6	52.13	10	50.82	52.60	-4	13,480	-0.03%
2021/02/17	1	49.10	4	49.73	49.35	-3	13,096	-0.02%
2021/02/04	3	48.58	1	48.75	48.50	2	12,838	0.02%
2021/02/03	5	49.37	4	49.80	49.90	1	12,713	0.01%
2021/02/02	6	49.62	0	0.00	49.60	6	12,568	0.05%
2021/02/01	3	50.70	16	50.39	50.50	-13	12,400	-0.10%
2021/01/29	0	0.00	6	49.30	49.10	-6	11,970	-0.05%
2021/01/28	2	48.00	1	48.05	47.20	1	11,788	0.01%
2021/01/27	2	50.10	1	49.90	49.55	1	11,599	0.01%
2021/01/26	0	0.00	21	49.33	49.25	-21	11,336	-0.19%
2021/01/25	7	48.14	6	48.10	48.60	1	11,053	0.01%
2021/01/22	3	47.20	18	47.29	48.10	-15	10,747	-0.14%
2021/01/21	2	45.20	3.1	45.28	45.35	-1.1	10,434	-0.01%
2021/01/20	2	43.50	0	0.00	43.35	2	10,307	0.02%
2021/01/19	6	44.43	2	44.80	44.55	4	10,227	0.04%
2021/01/15	10	44.13	1	45.40	44.30	9	10,066	0.09%
2021/01/14	3	45.28	0	0.00	45.25	3	9,898	0.03%
2021/01/13	2	46.25	0	0.00	46.05	2	9,753	0.02%
2021/01/12	6	46.66	0	0.00	46.30	6	9,641	0.06%
2021/01/11	6	47.34	0	0.00	47.80	6	9,521	0.06%
2021/01/08	4	47.55	1	48.40	47.45	3	9,504	0.03%
2021/01/07	2	48.75	1	48.10	48.15	1	9,418	0.01%
2021/01/06	9	48.45	6	47.88	47.05	3	9,411	0.03%
2021/01/05	1	48.25	3	50.12	49.00	-2	9,338	-0.02%
2021/01/04	4	48.58	16	47.20	48.50	-12	8,979	-0.13%
2020/12/30	11	45.80	3	46.65	45.95	8	8,502	0.09%
2020/12/28	0	0.00	3	45.87	46.65	-3	8,355	-0.04%
2020/12/25	0	0.00	11	45.57	45.30	-11	8,273	-0.13%
2020/12/24	2	45.63	1	45.60	45.45	1	8,225	0.01%
2020/12/23	5	46.55	3	47.00	45.85	2	8,175	0.02%
2020/12/22	7	46.49	5	48.80	45.50	2	8,084	0.02%
2020/12/21	7	46.46	0	0.00	48.20	7	7,859	0.09%
2020/12/18	4	47.00	7	48.20	46.10	-3	7,645	-0.04%
2020/12/17	0	0.00	0.1	46.55	46.30	-0.1	7,137	0.00%
2020/12/16	4.1	46.40	19	46.28	46.90	-14.9	6,983	-0.21%
2020/12/15	32	45.73	26	45.13	43.80	6	6,570	0.09%
2020/12/14	7	45.12	2	44.20	46.00	5	6,367	0.08%
2020/12/11	2	44.50	2	45.90	45.40	0	6,225	0.00%
2020/12/10	3	43.50	13	43.12	43.45	-10	5,707	-0.18%
2020/12/09	6	42.17	0	0.00	42.20	6	5,573	0.11%
2020/12/08	1	42.90	2	42.95	42.85	-1	5,507	-0.02%
2020/12/07	0	0.00	1	42.90	42.90	-1	5,773	-0.02%
2020/12/04	2	42.60	0	0.00	43.05	2	5,885	0.03%
2020/12/03	0	0.00	1	42.75	42.75	-1	5,731	-0.02%
2020/12/02	0	0.00	2	42.55	42.55	-2	5,636	-0.04%
2020/12/01	0	0.00	6	42.17	42.50	-6	5,581	-0.11%
2020/11/30	4	41.68	0	0.00	41.00	4	5,576	0.07%
2020/11/27	3	41.68	0	0.00	41.75	3	5,694	0.05%
2020/11/26	0	0.00	2	42.03	41.95	-2	5,804	-0.03%
2020/11/25	2	41.30	0	0.00	41.90	2	5,880	0.03%
2020/11/24	1	42.20	12	42.52	42.10	-11	6,174	-0.18%
2020/11/23	0	0.00	5	42.80	42.80	-5	6,054	-0.08%
2020/11/20	12	41.72	15	41.88	41.90	-3	5,885	-0.05%
2020/11/19	2	40.70	2	40.80	40.70	0	5,592	0.00%
2020/11/18	3	39.60	1	39.30	39.95	2	5,521	0.04%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/09	10	40.05	0	0.00	39.80	10	7,407	0.14%
2020/11/06	0	0.00	1	39.70	39.30	-1	7,464	-0.01%
2020/11/05	1	39.55	1	39.90	39.30	0	7,547	0.00%
2020/10/30	0	0.00	3	38.25	38.25	-3	7,765	-0.04%
2020/10/22	3	38.80	0	0.00	39.10	3	8,123	0.04%
2020/10/20	0	0.00	1	38.50	38.50	-1	8,262	-0.01%
2020/10/16	0	0.00	2	39.45	38.60	-2	8,510	-0.02%
2020/10/15	2	39.50	0	0.00	39.50	2	8,647	0.02%
2020/10/14	1	39.25	2	39.25	39.65	-1	8,656	-0.01%
2020/10/13	2	37.48	1	38.15	38.10	1	8,795	0.01%
2020/10/06	1	39.05	0	0.00	39.05	1	9,384	0.01%
2020/09/28	1	37.65	1	37.95	37.90	0	10,155	0.00%
2020/09/25	5	38.00	0	0.00	37.60	5	10,413	0.05%
2020/09/24	0	0.00	3	38.92	38.55	-3	10,511	-0.03%
2020/09/23	2	40.35	0	0.00	39.55	2	10,802	0.02%
2020/09/21	2	40.30	0	0.00	40.20	2	11,099	0.02%
2020/09/18	1	40.60	0	0.00	40.70	1	11,199	0.01%
2020/09/17	0	0.00	1	41.00	40.85	-1	11,195	-0.01%
2020/09/14	0	0.00	2	41.65	41.70	-2	11,693	-0.02%
2020/09/11	10	40.85	11	41.05	41.10	-1	12,061	-0.01%
2020/09/10	1	41.80	5	42.50	40.80	-4	12,189	-0.03%
2020/09/09	0	0.00	2	41.25	41.15	-2	12,078	-0.02%
2020/09/08	1	40.00	0	0.00	40.00	1	11,968	0.01%
2020/09/07	2	40.48	1	40.10	40.10	1	12,136	0.01%
2020/09/04	2	40.50	0	0.00	40.65	2	12,307	0.02%
2020/09/02	0	0.00	1	41.80	41.15	-1	13,279	-0.01%
2020/09/01	1	41.20	1	40.80	40.60	0	13,354	0.00%
2020/08/31	6	41.76	0	0.00	41.20	6	13,354	0.04%
2020/08/28	3	41.53	17	41.92	41.40	-14	13,442	-0.10%
2020/08/27	0	0.00	1	39.80	40.05	-1	13,279	-0.01%
2020/08/25	0	0.00	2	39.25	40.10	-2	13,704	-0.01%
2020/08/20	1	38.70	27	38.25	38.50	-26	14,188	-0.18%
2020/08/19	17	40.11	2	41.30	40.10	15	14,272	0.11%
2020/08/18	6	41.83	1	41.60	41.20	5	14,805	0.03%
2020/08/17	4	43.70	1	43.55	43.50	3	15,335	0.02%
2020/08/14	0	0.00	4	43.65	43.55	-4	15,665	-0.03%
2020/08/13	23	42.94	15	43.38	44.00	8	16,035	0.05%
2020/08/11	2	40.95	1	41.30	41.30	1	15,714	0.01%
2020/08/10	40	41.26	32	41.58	40.60	8	15,931	0.05%
2020/08/07	1	40.30	0	0.00	40.20	1	16,099	0.01%
2020/08/06	1	41.00	0	0.00	41.10	1	16,466	0.01%
2020/08/04	0	0.00	1	42.25	41.50	-1	17,247	-0.01%
2020/07/30	0	0.00	1	41.40	41.40	-1	17,869	-0.01%
2020/07/29	0	0.00	15	39.85	40.90	-15	17,928	-0.08%
2020/07/28	1	40.25	0	0.00	39.45	1	17,901	0.01%
2020/07/22	0	0.00	1	42.70	42.80	-1	18,107	-0.01%
2020/07/21	0	0.00	7	41.32	41.50	-7	17,986	-0.04%
2020/07/20	2	39.60	2	39.65	39.65	0	17,840	0.00%
2020/07/17	3	40.83	1	40.15	39.85	2	17,837	0.01%
2020/07/16	3	43.10	1	43.25	43.25	2	17,635	0.01%
2020/07/14	3	42.55	500	43.16	42.50	-497	17,379	-2.86%	大賣/鉅額交易
2020/07/13	2	43.75	11.1	43.86	44.50	-9.1	17,295	-0.05%
2020/07/10	0	0.00	4	42.98	42.50	-4	17,133	-0.02%
2020/07/09	2	41.93	11	41.65	41.95	-9	16,925	-0.05%
2020/07/08	6	43.80	0	0.00	43.85	6	16,649	0.04%
2020/07/06	115	45.08	42	44.09	44.00	73	16,597	0.44%	大買/
2020/07/03	1	43.60	6	43.43	43.00	-5	16,418	-0.03%
2020/07/02	11	42.88	19	43.31	43.95	-8	16,271	-0.05%
2020/07/01	382	41.99	171	41.95	41.95	211	15,947	1.32%	大買/大賣/鉅額交易
2020/06/29	16	41.04	0	0.00	40.65	16	15,658	0.10%
2020/06/24	16	41.00	1	40.65	40.50	15	15,616	0.10%
2020/06/19	268	40.92	67	40.58	40.50	201	15,803	1.27%	大買/鉅額交易
2020/06/18	2	39.35	25	39.09	40.60	-23	15,511	-0.15%
2020/06/17	2	38.50	3	38.65	38.40	-1	15,081	-0.01%
2020/06/15	2	37.70	3	37.80	37.70	-1	15,009	-0.01%
2020/06/12	25	38.40	36	37.33	37.95	-11	14,993	-0.07%
2020/06/10	2	38.05	24	38.07	38.05	-22	14,791	-0.15%
2020/06/09	41	37.77	1	36.90	37.35	40	14,569	0.27%
2020/06/08	3	40.30	1	41.00	40.55	2	13,891	0.01%
2020/06/05	3	40.63	2	40.60	40.80	1	13,694	0.01%
2020/06/04	9	40.43	1	40.30	40.35	8	13,703	0.06%
2020/06/03	2	40.95	0	0.00	41.10	2	13,553	0.01%
2020/06/02	1	41.35	1	41.10	41.00	0	13,320	0.00%
2020/06/01	0	0.00	1	42.35	41.85	-1	13,121	-0.01%
2020/05/29	1	41.25	2	41.00	40.60	-1	12,818	-0.01%
2020/05/28	4	41.01	8	41.30	40.55	-4	12,660	-0.03%
2020/05/27	9	41.88	3	41.73	41.60	6	12,319	0.05%
2020/05/26	12	41.95	14	42.00	41.70	-2	12,135	-0.02%
2020/05/25	16	41.53	11	42.11	42.30	5	11,780	0.04%
2020/05/22	14.8	39.92	12	40.00	39.80	2.8	11,043	0.03%
2020/05/21	10	38.15	5	38.83	38.85	5	10,233	0.05%
2020/05/20	3	37.80	20	38.52	39.05	-17	9,765	-0.17%
2020/05/19	10	36.75	0	0.00	36.30	10	9,161	0.11%
2020/05/18	0	0.00	23	35.25	36.10	-23	8,953	-0.26%
2020/05/15	0	0.00	1	35.90	35.80	-1	8,840	-0.01%
2020/05/14	0	0.00	12	36.66	36.50	-12	8,503	-0.14%
2020/05/13	0	0.00	1	36.50	37.45	-1	8,158	-0.01%
2020/05/12	5	35.60	0.1	35.85	35.85	5	7,777	0.06%
2020/05/11	3.1	33.42	1	33.50	34.90	2.1	7,351	0.03%
2020/05/08	11	33.84	34	33.20	33.00	-23	6,940	-0.33%
2020/05/07	10	31.55	21	31.93	31.95	-11	6,412	-0.17%
2020/05/06	0	0.00	1	31.40	31.25	-1	6,293	-0.02%
2020/05/05	0	0.00	2	31.05	30.60	-2	6,183	-0.03%
2020/05/04	1	30.65	5	30.62	30.55	-4	6,093	-0.07%
2020/04/30	2	31.10	6	30.88	31.00	-4	6,073	-0.07%
2020/04/29	1	30.60	0	0.00	30.75	1	6,055	0.02%
2020/04/28	36	31.06	1	31.30	30.95	35	6,023	0.58%
2020/04/27	14	30.08	15	30.71	30.80	-1	5,969	-0.02%
2020/04/21	0	0.00	4	27.95	27.80	-4	5,660	-0.07%
2020/04/20	0	0.00	2	29.00	28.85	-2	5,640	-0.04%
2020/04/17	2	30.00	4	29.73	28.75	-2	5,625	-0.04%
2020/04/16	1	29.30	2	29.18	29.10	-1	5,528	-0.02%
2020/04/14	1	27.75	1	27.75	27.90	0	5,394	0.00%
2020/04/10	2	27.70	0	0.00	27.80	2	5,406	0.04%
2020/04/09	25	27.67	3	27.57	27.60	22	5,419	0.41%
2020/04/08	11	26.38	7	26.60	26.80	4	5,307	0.08%
2020/04/07	1	25.65	1	25.65	25.90	0	5,205	0.00%
2020/04/06	4	25.10	4	25.00	25.20	0	5,157	0.00%
2020/03/31	0	0.00	6	24.96	24.70	-6	5,167	-0.12%
2020/03/27	0	0.00	7	24.65	24.60	-7	4,988	-0.14%
2020/03/26	7	24.06	3	24.15	24.05	4	4,862	0.08%
2020/03/25	0	0.00	63	25.15	24.30	-63	4,773	-1.32%
2020/03/24	68	23.71	1	23.75	23.75	67	4,530	1.48%
2020/03/23	2	21.55	0	0.00	21.60	2	4,424	0.05%
2020/03/20	1	22.50	1	22.30	22.60	0	4,426	0.00%
2020/03/19	4	21.94	3	22.75	21.00	1	4,364	0.02%
2020/03/18	0	0.00	7	22.62	22.40	-7	4,298	-0.16%
2020/03/17	10	22.25	11	22.29	22.00	-1	4,367	-0.02%
2020/03/16	10	24.70	0	0.00	23.70	10	4,396	0.23%
2020/03/13	1	23.65	0	0.00	25.00	1	4,384	0.02%
2020/03/12	0	0.00	10	27.58	26.15	-10	4,318	-0.23%
2020/03/10	8	28.13	0	0.00	28.40	8	4,285	0.19%
2020/03/09	2	29.55	0	0.00	29.00	2	4,176	0.05%
2020/03/05	0	0.00	0	30.65	30.60	0	4,249	0.00%
2020/03/03	10	30.85	0	0.00	30.55	10	4,397	0.23%
2020/02/27	0	0.00	1	31.55	30.90	-1	4,561	-0.02%
2020/02/19	0	0.00	2	31.20	31.05	-2	5,182	-0.04%
2020/02/14	0	0.00	1	30.40	30.30	-1	5,232	-0.02%
2020/02/13	1	30.35	3	30.23	30.15	-2	5,292	-0.04%
2020/02/12	1	29.80	0	0.00	29.80	1	5,426	0.02%
2020/02/10	0	0.00	30	29.01	29.15	-30	5,744	-0.52%
2020/02/07	0	0.00	5	29.60	29.30	-5	5,834	-0.09%
2020/02/06	10	29.58	0	0.00	29.65	10	6,091	0.16%
2020/02/03	0	0.00	4	28.45	29.35	-4	6,363	-0.06%
2020/01/31	0	0.00	1	29.65	29.75	-1	6,368	-0.02%
2020/01/30	3	28.92	0	0.00	29.00	3	6,404	0.05%
2020/01/20	4	31.63	0	0.00	31.50	4	6,284	0.06%
2020/01/16	0	0.00	2	31.60	31.60	-2	6,288	-0.03%
2020/01/15	5	31.31	5	31.40	31.20	0	6,308	0.00%
2020/01/14	0	0.00	1	31.15	31.40	-1	6,372	-0.02%
2020/01/10	1	30.45	2	30.40	30.50	-1	6,455	-0.02%
2020/01/06	0	0.00	2	31.65	31.65	-2	7,065	-0.03%
2020/01/03	0	0.00	3	31.60	31.70	-3	7,075	-0.04%
2020/01/02	6	31.81	3	31.85	31.90	3	7,116	0.04%
2019/12/30	2	31.10	0	0.00	31.05	2	7,215	0.03%
2019/12/27	2	31.20	0	0.00	31.15	2	7,464	0.03%
2019/12/24	0	0.00	2	30.85	30.75	-2	7,495	-0.03%
2019/12/23	3	31.02	0	0.00	30.75	3	7,493	0.04%
2019/12/20	0	0.00	3	31.30	31.05	-3	7,472	-0.04%
2019/12/18	1	31.15	5	31.06	31.10	-4	7,423	-0.05%
2019/12/17	0	0.00	25	31.02	30.95	-25	7,381	-0.34%
2019/12/16	0	0.00	1	30.90	31.00	-1	7,349	-0.01%
2019/12/13	31	30.44	22	30.21	30.20	9	7,288	0.12%
2019/12/12	3	30.32	0	0.00	30.20	3	7,172	0.04%
2019/12/11	32	30.71	0	0.00	30.80	32	7,033	0.45%
2019/12/05	0	0.00	0.2	31.90	31.90	-0.2	6,892	0.00%
2019/12/04	0	0.00	0.2	31.90	31.90	-0.2	6,846	0.00%
2019/12/03	5	31.20	5	31.60	31.65	0	6,889	0.00%
2019/12/02	0	0.00	2	31.30	31.30	-2	6,883	-0.03%
2019/11/27	0	0.00	1	33.05	33.15	-1	6,741	-0.01%
2019/11/26	0	0.00	1.6	32.66	32.60	-1.6	6,676	-0.02%
2019/11/25	14	33.01	10	33.21	32.60	4	6,607	0.06%
2019/11/22	16	32.53	4	32.88	32.55	12	6,450	0.19%
2019/11/21	3	32.05	1	31.20	32.05	2	6,166	0.03%
2019/11/20	0	0.00	2	31.80	31.50	-2	6,381	-0.03%
2019/11/19	0	0.00	7	32.30	32.00	-7	6,753	-0.10%
2019/11/18	0	0.00	5	31.95	32.05	-5	6,768	-0.07%
2019/11/15	2	31.85	0	0.00	31.85	2	6,786	0.03%
2019/11/12	2	32.43	10	32.40	32.55	-8	6,786	-0.12%
2019/11/11	17	32.81	5	32.90	32.55	12	6,729	0.18%
2019/11/08	9	32.71	4	32.65	32.85	5	6,584	0.08%
2019/11/06	0	0.00	0.5	32.15	32.15	-0.5	6,253	-0.01%
2019/11/05	17	32.22	31	32.56	32.75	-14	6,175	-0.23%
2019/11/04	6.2	32.02	5	31.83	32.05	1.2	5,941	0.02%
2019/11/01	1	29.60	0	0.00	29.70	1	5,705	0.02%
2019/10/29	2	30.83	1	31.10	30.50	1	5,603	0.02%
2019/10/28	0	0.00	5	31.55	31.40	-5	5,531	-0.09%
2019/10/24	0	0.00	5	31.65	31.75	-5	5,522	-0.09%
2019/10/23	0	0.00	10	31.80	31.50	-10	5,547	-0.18%
2019/10/22	1	32.05	1	32.05	32.00	0	5,538	0.00%
2019/10/21	17	31.88	3	31.85	32.05	14	5,473	0.26%
2019/10/17	0	0.00	1	31.35	31.35	-1	5,366	-0.02%
2019/10/16	1	30.90	0	0.00	30.85	1	5,349	0.02%
2019/10/15	10	31.50	1	31.55	30.90	9	5,293	0.17%
2019/10/14	15	30.33	4	30.70	31.00	11	5,017	0.22%
2019/10/08	0	0.00	6	30.61	30.70	-6	4,734	-0.13%
2019/10/07	0	0.00	4	30.66	30.90	-4	4,709	-0.08%
2019/10/03	1	30.15	16	30.24	30.10	-15	4,570	-0.33%
2019/10/02	11	28.29	0	0.00	29.40	11	4,302	0.26%
2019/09/19	5	28.35	0	0.00	28.35	5	4,363	0.11%
2019/09/17	0	0.00	1	28.75	28.55	-1	4,408	-0.02%
2019/09/12	0	0.00	13	29.05	29.00	-13	4,640	-0.28%
2019/09/11	1	28.80	0	0.00	28.75	1	4,673	0.02%
2019/09/10	1	28.50	6	27.95	29.00	-5	4,647	-0.11%
2019/09/06	5	29.35	0	0.00	29.40	5	4,527	0.11%
2019/09/05	0	0.00	11	29.18	29.20	-11	4,627	-0.24%
2019/09/04	3	29.30	0	0.00	29.35	3	4,608	0.07%
2019/09/03	4	28.84	0	0.00	28.95	4	4,617	0.09%
2019/09/02	0	0.00	1	28.15	28.25	-1	4,558	-0.02%
2019/08/29	13	28.01	0	0.00	27.90	13	4,525	0.29%
2019/08/27	0	0.00	18	28.65	28.00	-18	4,599	-0.39%
2019/08/26	3	27.40	3	28.20	28.10	0	4,548	0.00%
2019/08/23	18	30.34	0	0.00	30.30	18	4,475	0.40%
2019/08/22	15	31.06	0	0.00	30.80	15	4,316	0.35%
2019/08/20	1	33.85	12	33.70	33.60	-11	3,970	-0.28%
2019/08/19	10	33.50	3	33.73	33.85	7	3,993	0.18%
2019/08/16	0	0.00	5	32.80	32.80	-5	4,127	-0.12%
2019/08/15	1	33.30	0	0.00	32.50	1	4,190	0.02%
2019/08/13	17	32.25	0	0.00	32.35	17	4,226	0.40%
2019/08/12	1	32.15	0	0.00	32.25	1	4,264	0.02%
2019/08/08	1	31.85	0	0.00	32.00	1	4,308	0.02%
2019/08/05	0	0.00	1	32.35	32.25	-1	4,458	-0.02%
2019/07/30	0	0.00	1	34.10	34.00	-1	4,598	-0.02%
2019/07/29	3	34.62	0	0.00	34.50	3	4,631	0.06%
2019/07/25	0	0.00	2	35.40	34.85	-2	4,719	-0.04%
2019/07/24	0	0.00	1	34.70	35.35	-1	4,741	-0.02%
2019/07/16	0	0.00	1	35.35	35.20	-1	5,080	-0.02%
2019/07/12	1	35.40	0	0.00	35.25	1	5,313	0.02%
2019/07/11	3	34.65	4	34.84	34.65	-1	5,449	-0.02%
2019/07/09	2	33.63	0	0.00	33.70	2	5,638	0.04%
2019/07/05	1	34.35	1	34.40	34.55	0	5,925	0.00%
2019/07/04	2	34.48	1	34.50	34.60	1	6,265	0.02%
2019/07/03	0	0.00	8	33.85	33.80	-8	6,642	-0.12%
2019/07/02	0	0.00	10	33.95	33.95	-10	6,845	-0.15%
2019/07/01	6	33.98	2	34.05	34.05	4	6,896	0.06%
2019/06/28	0	0.00	1	33.55	33.30	-1	6,902	-0.01%
2019/06/27	6	33.54	0	0.00	33.60	6	7,033	0.09%
2019/06/26	0	0.00	5	33.10	33.15	-5	7,213	-0.07%
2019/06/25	0	0.00	12	33.05	33.20	-12	7,332	-0.16%
2019/06/24	0	0.00	6	33.71	33.75	-6	7,343	-0.08%
2019/06/21	25	33.89	0	0.00	33.60	25	7,380	0.34%
2019/06/20	25	32.82	21	33.70	33.70	4	7,327	0.05%
2019/06/19	1	32.45	0	0.00	32.50	1	7,366	0.01%
2019/06/13	3	32.85	2	32.68	32.65	1	7,961	0.01%
2019/06/12	0	0.00	5	32.20	32.30	-5	7,865	-0.06%
2019/06/11	0	0.00	1	31.75	31.70	-1	7,877	-0.01%
2019/06/10	0	0.00	4	31.43	31.55	-4	8,020	-0.05%
2019/06/05	0	0.00	2	31.60	31.30	-2	8,334	-0.02%
2019/06/04	2	31.25	0	0.00	31.10	2	8,331	0.02%
2019/06/03	5	30.91	1	30.95	31.05	4	8,323	0.05%
2019/05/31	1	32.05	11	32.08	32.00	-10	8,202	-0.12%
2019/05/30	3	31.98	0	0.00	31.95	3	8,176	0.04%
2019/05/29	0	0.00	7	32.61	32.70	-7	8,135	-0.09%
2019/05/23	3	30.82	0	0.00	30.80	3	8,036	0.04%
2019/05/22	7	32.21	0	0.00	32.05	7	7,867	0.09%
2019/05/17	3	34.23	5	34.46	34.50	-2	7,864	-0.03%
2019/05/16	0	0.00	2	34.33	34.05	-2	7,855	-0.03%
2019/05/15	0	0.00	2	33.43	33.50	-2	7,953	-0.03%
2019/05/14	12	31.54	8	32.29	32.60	4	7,996	0.05%
2019/05/13	3	33.30	0	0.00	33.00	3	7,903	0.04%
2019/05/10	4	34.09	0	0.00	33.95	4	7,912	0.05%
2019/05/09	2	35.28	5	35.27	35.05	-3	7,883	-0.04%
2019/05/08	1	36.30	0	0.00	36.60	1	7,993	0.01%
2019/05/07	6	36.91	0	0.00	36.95	6	8,205	0.07%
2019/05/06	2	36.65	0	0.00	36.70	2	8,284	0.02%
2019/05/03	5	38.00	0	0.00	37.90	5	8,241	0.06%
2019/04/30	5	36.30	1	36.95	36.95	4	8,159	0.05%
2019/04/29	0	0.00	2	36.55	36.25	-2	8,146	-0.02%
2019/04/26	3	37.35	1	37.00	37.00	2	8,183	0.02%
2019/04/25	2	37.83	2	38.05	37.85	0	8,169	0.00%
2019/04/24	1	37.60	1	38.05	37.55	0	8,154	0.00%
2019/04/23	1	37.30	0	0.00	37.80	1	8,109	0.01%
2019/04/22	1	38.35	0	0.00	37.80	1	8,045	0.01%
2019/04/19	2	37.95	7	38.22	38.35	-5	8,029	-0.06%
2019/04/18	11	37.70	12	38.08	37.35	-1	7,983	-0.01%
2019/04/17	1	38.45	2	38.18	37.50	-1	7,919	-0.01%
2019/04/16	1	37.45	0	0.00	37.35	1	7,788	0.01%
2019/04/15	0	0.00	31	37.23	37.15	-31	7,682	-0.40%
2019/04/12	21	36.00	20	36.40	36.30	1	7,588	0.01%
2019/04/11	9	36.53	8	36.33	36.20	1	7,488	0.01%
2019/04/10	14	37.55	6	37.68	37.25	8	7,275	0.11%
2019/04/09	7	36.71	8	36.59	37.20	-1	6,956	-0.01%
2019/04/08	2	35.18	9	35.80	35.95	-7	6,570	-0.11%
2019/04/02	2	34.38	0	0.00	34.15	2	6,334	0.03%
2019/03/29	7	34.27	15	34.37	34.50	-8	6,158	-0.13%
2019/03/28	5	34.00	5	34.57	34.60	0	6,093	0.00%
2019/03/27	4	33.53	14	33.76	33.65	-10	6,233	-0.16%
2019/03/26	35	33.97	0	0.00	33.60	35	6,351	0.55%
2019/03/25	10	33.70	0	0.00	33.75	10	6,341	0.16%
2019/03/22	1	34.50	1	34.80	33.80	0	6,338	0.00%
2019/03/21	5	35.47	3	35.42	35.10	2	6,491	0.03%
2019/03/20	1	34.45	4	34.36	34.55	-3	7,202	-0.04%
2019/03/15	0	0.00	3	34.00	34.10	-3	7,280	-0.04%
2019/03/14	5	33.95	0	0.00	33.60	5	7,304	0.07%
2019/03/13	5	34.30	13	34.21	34.05	-8	7,331	-0.11%
2019/03/12	32	34.35	43	34.50	34.70	-11	7,213	-0.15%
2019/03/11	20	32.80	20	33.40	33.55	0	7,122	0.00%
2019/03/08	0	0.00	5	32.30	32.35	-5	7,322	-0.07%
2019/03/06	10	32.60	0	0.00	32.60	10	7,460	0.13%
2019/03/05	4	32.89	0	0.00	32.75	4	7,619	0.05%
2019/03/04	1	33.15	1	32.85	32.70	0	7,753	0.00%
2019/02/25	0	0.00	1	33.30	33.15	-1	8,041	-0.01%
2019/02/20	1	33.50	0	0.00	33.10	1	8,506	0.01%
2019/02/19	0	0.00	6	33.00	33.00	-6	8,725	-0.07%
2019/02/15	15	32.87	15	32.65	32.45	0	8,974	0.00%
2019/02/14	10	32.80	0	0.00	32.95	10	9,148	0.11%
2019/02/13	18	32.85	1	32.90	33.00	17	9,185	0.19%
2019/02/12	6	32.63	8	32.49	32.40	-2	9,372	-0.02%
2019/02/11	7	32.25	1	32.40	32.60	6	9,569	0.06%
2019/01/30	0	0.00	12	32.18	32.15	-12	9,556	-0.13%
2019/01/29	1	31.90	5	32.40	32.45	-4	9,548	-0.04%
2019/01/28	8	32.09	10	32.15	32.10	-2	9,420	-0.02%
2019/01/25	2	30.68	10	30.65	30.80	-8	9,325	-0.09%
2019/01/24	1	29.95	0	0.00	29.90	1	9,306	0.01%
2019/01/22	2	29.45	1	29.40	29.40	1	9,377	0.01%
2019/01/21	54	29.92	48	30.07	29.75	6	9,400	0.06%
2019/01/17	5	29.25	0	0.00	29.20	5	9,525	0.05%
2019/01/16	10	29.80	5	29.78	29.85	5	9,492	0.05%
2019/01/14	1	30.05	5	29.86	29.95	-4	9,470	-0.04%
2019/01/11	15	29.65	5	30.07	29.55	10	9,515	0.11%
2019/01/10	8	30.89	1	31.00	30.70	7	9,456	0.07%
2019/01/09	1	30.75	2	30.53	30.55	-1	9,464	-0.01%
2019/01/07	1	29.80	0	0.00	29.60	1	9,469	0.01%
2019/01/04	0	0.00	2	29.48	29.00	-2	9,580	-0.02%
2018/12/28	0	0.00	5	30.15	30.15	-5	9,760	-0.05%
2018/12/27	5	30.91	5	30.25	30.25	0	9,932	0.00%
2018/12/26	19	30.98	2	31.10	30.25	17	9,965	0.17%
2018/12/25	5	29.85	3	29.90	30.25	2	10,109	0.02%
2018/12/22	0	0.00	20	30.05	30.05	-20	10,402	-0.19%
2018/12/21	2	29.05	0	0.00	30.50	2	10,443	0.02%
2018/12/20	23	30.22	24	30.34	29.70	-1	10,349	-0.01%
2018/12/19	10	32.11	10	31.89	31.85	0	10,170	0.00%
2018/12/18	5	32.01	5	31.90	31.90	0	10,041	0.00%
2018/12/17	5	31.95	5	32.20	32.20	0	10,053	0.00%
2018/12/14	17	32.30	20	32.13	31.85	-3	10,062	-0.03%
2018/12/13	14	35.00	17	34.99	33.50	-3	9,881	-0.03%
2018/12/12	13	32.21	10	32.60	32.60	3	8,813	0.03%
2018/12/11	3	31.93	14	32.41	32.00	-11	8,820	-0.12%
2018/12/07	7	31.99	8	31.74	31.80	-1	8,751	-0.01%
2018/12/06	7	32.46	22	31.29	31.70	-15	8,775	-0.17%
2018/12/05	4	32.88	7	32.76	32.70	-3	8,855	-0.03%
2018/12/04	18	33.59	0	0.00	33.45	18	8,873	0.20%
2018/12/03	7	33.11	4	33.53	33.50	3	8,805	0.03%
2018/11/30	5	31.50	9	32.02	31.70	-4	8,545	-0.05%
2018/11/29	9	31.92	7	31.82	31.50	2	8,644	0.02%
2018/11/28	11	31.91	0	0.00	31.80	11	8,697	0.13%
2018/11/27	0	0.00	5	31.95	32.40	-5	8,626	-0.06%
2018/11/26	0	0.00	4	30.84	31.45	-4	8,659	-0.05%
2018/11/23	7	29.89	0	0.00	29.85	7	8,610	0.08%
2018/11/22	0	0.00	5	31.85	31.50	-5	8,498	-0.06%
2018/11/21	10	31.74	0	0.00	32.25	10	8,561	0.12%
2018/11/20	1	32.00	2	31.55	31.60	-1	8,677	-0.01%
2018/11/19	3	32.18	3	32.27	32.00	0	8,643	0.00%
2018/11/16	1	31.60	14	31.98	32.00	-13	8,521	-0.15%
2018/11/15	11	30.55	13	30.42	30.40	-2	8,445	-0.02%
2018/11/14	1	29.80	7	30.01	30.40	-6	8,442	-0.07%
2018/11/13	3	27.27	7	28.30	29.30	-4	8,313	-0.05%
2018/11/12	1	29.00	8	28.79	28.20	-7	8,185	-0.09%
2018/11/09	0	0.00	4	27.56	28.30	-4	8,118	-0.05%
2018/11/08	0	0.00	8	27.90	27.90	-8	8,008	-0.10%
2018/11/07	4	25.40	0	0.00	25.40	4	7,820	0.05%
2018/11/06	3	25.00	2	25.33	24.95	1	7,996	0.01%
2018/11/02	3	26.20	10	26.38	26.30	-7	8,026	-0.09%
2018/11/01	5	25.30	2	25.05	25.30	3	7,918	0.04%
2018/10/31	6	24.25	6	24.20	24.40	0	7,903	0.00%
2018/10/26	0	0.00	8	22.29	22.55	-8	8,112	-0.10%
2018/10/25	0	0.00	10	22.30	22.45	-10	8,115	-0.12%
2018/10/23	4	23.89	0	0.00	23.85	4	8,147	0.05%
2018/10/19	0	0.00	9	23.44	23.90	-9	8,859	-0.10%
2018/10/18	12	23.69	0	0.00	23.55	12	8,974	0.13%
2018/10/17	16	24.58	10	25.10	23.70	6	8,998	0.07%
2018/10/16	15	25.00	1	25.40	24.50	14	8,949	0.16%
2018/10/15	0	0.00	2	24.60	24.50	-2	9,156	-0.02%
2018/10/12	0	0.00	8	24.00	24.00	-8	9,258	-0.09%
2018/10/11	7	23.60	0	0.00	23.60	7	9,310	0.08%
2018/10/09	4	26.45	0	0.00	26.20	4	9,330	0.04%
2018/10/05	3	25.92	0	0.00	26.20	3	9,945	0.03%
2018/10/04	2	28.35	10	27.85	28.00	-8	10,587	-0.08%
2018/10/03	2	28.43	4	28.25	28.20	-2	11,209	-0.02%
2018/10/02	22	29.00	0	0.00	28.95	22	11,130	0.20%
2018/09/28	0	0.00	2	31.60	31.30	-2	10,923	-0.02%
2018/09/27	3	32.00	0	0.00	31.80	3	10,889	0.03%
2018/09/26	35	32.07	39	32.10	32.05	-4	10,852	-0.04%
2018/09/25	0	0.00	1	31.30	31.30	-1	10,826	-0.01%
2018/09/21	6	31.24	2	31.40	31.05	4	10,816	0.04%
2018/09/20	3	31.45	0	0.00	31.55	3	10,780	0.03%
2018/09/19	4	31.90	7	31.53	31.30	-3	10,761	-0.03%
2018/09/18	3	32.02	0	0.00	32.00	3	10,667	0.03%
2018/09/14	3	31.90	1	32.35	32.50	2	10,701	0.02%
2018/09/13	4	31.65	0	0.00	31.65	4	10,654	0.04%
2018/09/11	3	30.95	0	0.00	31.95	3	10,650	0.03%
2018/09/07	6	33.34	0	0.00	33.30	6	10,656	0.06%
2018/09/06	0	0.00	1	34.50	34.50	-1	10,654	-0.01%
2018/09/05	6	34.26	3	34.30	34.50	3	10,714	0.03%
2018/09/04	2	36.18	1	35.70	36.00	1	10,692	0.01%
2018/09/03	2	37.05	23	36.56	35.80	-21	10,587	-0.20%
2018/08/31	3	36.73	5	37.01	36.70	-2	10,639	-0.02%
2018/08/30	22	36.11	21	36.20	36.20	1	10,625	0.01%
2018/08/29	1	36.25	2	36.00	35.70	-1	10,814	-0.01%
2018/08/27	2	35.55	10	35.50	35.15	-8	10,920	-0.07%
2018/08/23	14	33.96	10	34.10	34.10	4	10,966	0.04%
2018/08/22	6	34.00	0	0.00	33.75	6	10,906	0.06%
2018/08/21	3	34.73	3	35.17	35.40	0	11,046	0.00%
2018/08/20	1	34.85	3	35.30	34.50	-2	11,315	-0.02%
2018/08/17	194	36.44	194	36.80	36.00	0	11,326	0.00%	大買/大賣/
2018/08/16	15	37.14	4	36.93	36.65	11	11,348	0.10%
2018/08/15	9	37.59	19	37.93	37.90	-10	11,589	-0.09%
2018/08/14	0	0.00	10	37.00	36.85	-10	12,134	-0.08%
2018/08/13	1	35.70	0	0.00	35.50	1	12,287	0.01%
2018/08/10	28	38.08	8	37.70	37.55	20	12,187	0.16%
2018/08/09	12	38.67	11	39.08	38.60	1	12,281	0.01%
2018/08/08	10	38.65	10	39.05	38.60	0	12,387	0.00%
2018/08/07	10	38.80	20	38.90	38.85	-10	12,422	-0.08%
2018/08/06	24	38.51	13	38.78	38.35	11	12,517	0.09%
2018/08/03	10	38.00	0	0.00	39.00	10	12,550	0.08%
2018/08/02	9	38.37	16	38.23	37.65	-7	12,638	-0.06%
2018/08/01	18	39.21	10	39.50	39.10	8	12,681	0.06%
2018/07/31	1	39.00	0	0.00	39.25	1	12,843	0.01%
2018/07/30	5	38.85	0	0.00	38.85	5	13,019	0.04%
2018/07/27	13	39.99	0	0.00	40.05	13	12,973	0.10%
2018/07/26	10	40.66	12	40.20	40.70	-2	12,803	-0.02%
2018/07/25	12	38.50	12	38.71	37.90	0	12,359	0.00%
2018/07/24	2	38.05	7	38.09	38.30	-5	12,307	-0.04%
2018/07/23	5	37.85	0	0.00	37.60	5	12,360	0.04%
2018/07/20	10	37.90	21	38.70	38.35	-11	12,460	-0.09%
2018/07/19	22	37.86	22	38.03	37.15	0	12,298	0.00%
2018/07/18	35	38.66	25	38.87	37.80	10	12,405	0.08%
2018/07/17	3	38.25	10	38.30	38.90	-7	12,362	-0.06%
2018/07/16	11	38.49	86	38.55	38.65	-75	12,343	-0.61%
2018/07/13	13	37.60	4	37.83	37.05	9	11,991	0.08%
2018/07/12	18	37.69	22	37.56	37.55	-4	11,975	-0.03%
2018/07/11	4	36.20	53	36.57	37.15	-49	11,380	-0.43%
2018/07/10	12	32.14	51	33.30	33.80	-39	10,879	-0.36%
2018/07/09	4	31.25	9	31.20	31.25	-5	10,996	-0.05%
2018/07/06	2	31.00	3	31.15	31.20	-1	11,464	-0.01%
2018/07/05	2	32.60	0	0.00	32.25	2	11,945	0.02%
2018/07/03	2	32.45	0	0.00	32.10	2	13,006	0.02%
2018/06/29	0	0.00	2	33.98	33.90	-2	13,399	-0.01%
2018/06/28	0	0.00	4	33.80	33.70	-4	13,502	-0.03%
2018/06/27	4	33.65	1	33.60	32.90	3	13,814	0.02%
2018/06/26	6	33.70	0	0.00	33.30	6	13,867	0.04%
2018/06/25	5	34.04	7	34.93	33.80	-2	13,903	-0.01%
2018/06/22	2	33.18	0	0.00	33.20	2	13,990	0.01%
2018/06/20	6	32.59	1	33.15	32.60	5	14,114	0.04%
2018/06/19	14	34.08	0	0.00	33.75	14	14,119	0.10%
2018/06/15	22	35.57	0	0.00	35.20	22	14,158	0.16%
2018/06/14	2	35.30	0	0.00	34.85	2	14,071	0.01%
2018/06/13	20	35.55	0	0.00	34.70	20	14,041	0.14%
2018/06/12	20	35.68	0	0.00	35.45	20	14,084	0.14%
2018/06/11	2	35.85	0	0.00	35.40	2	13,952	0.01%
2018/06/08	22	35.42	2	35.20	35.85	20	13,940	0.14%
2018/06/07	2	35.90	0	0.00	35.20	2	13,820	0.01%
2018/06/06	11	36.15	10	36.25	35.70	1	13,746	0.01%
2018/06/04	2	36.70	25	36.92	36.30	-23	13,518	-0.17%
2018/06/01	3	35.28	6	36.08	36.20	-3	13,373	-0.02%
2018/05/31	10	34.75	1	34.75	34.25	9	13,216	0.07%
2018/05/30	3	34.48	7	34.48	34.40	-4	13,214	-0.03%
2018/05/29	20	35.86	24	36.19	35.20	-4	13,382	-0.03%
2018/05/28	7	34.73	12	34.93	34.90	-5	13,185	-0.04%
2018/05/25	12	33.17	1	34.05	33.10	11	12,886	0.09%
2018/05/24	7	34.49	8	33.98	34.00	-1	12,837	-0.01%
2018/05/23	26	34.21	23	34.03	34.05	3	12,805	0.02%
2018/05/22	37	34.38	25	34.38	35.20	12	12,626	0.10%
2018/05/21	5	31.65	7	31.25	32.00	-2	12,098	-0.02%
2018/05/18	2	31.08	11	31.29	30.60	-9	11,960	-0.08%
2018/05/17	1	30.70	1	30.80	30.85	0	11,992	0.00%
2018/05/16	2	32.05	12	31.62	31.50	-10	12,003	-0.08%
2018/05/14	0.5	32.00	3	32.25	31.75	-2.5	12,428	-0.02%
2018/05/11	1	31.70	15	31.56	31.50	-14	12,508	-0.11%
2018/05/10	26	32.11	34	32.38	32.20	-8	12,735	-0.06%
2018/05/09	6	31.98	0	0.00	31.40	6	13,108	0.05%
2018/05/08	25	31.66	11	31.51	31.55	14	14,501	0.10%
2018/05/07	5	32.19	0	0.00	31.20	5	14,808	0.03%
2018/05/04	5	33.10	5	33.60	33.10	0	14,713	0.00%
2018/05/03	3	33.15	4	33.35	33.10	-1	14,648	-0.01%
2018/05/02	5	33.11	10	33.37	33.00	-5	14,712	-0.03%
2018/04/30	9	32.79	3	33.33	33.05	6	14,683	0.04%
2018/04/27	7	32.56	4	32.46	32.30	3	14,913	0.02%
2018/04/26	4	33.24	0	0.00	32.00	4	15,227	0.03%
2018/04/25	21	34.51	14	34.91	34.50	7	15,131	0.05%
2018/04/24	2	33.10	5	34.84	34.00	-3	15,052	-0.02%
2018/04/23	24	34.92	27	34.21	33.60	-3	14,844	-0.02%
2018/04/20	10	35.35	14	34.78	34.65	-4	14,749	-0.03%
2018/04/19	16	35.35	1	35.30	35.00	15	14,655	0.10%
2018/04/18	19	35.60	43	34.87	34.70	-24	14,658	-0.16%
2018/04/17	1	36.30	11	35.81	35.50	-10	14,648	-0.07%
2018/04/16	20	36.94	11	37.01	37.60	9	14,689	0.06%
2018/04/13	22	36.01	36	35.99	36.30	-14	14,611	-0.10%
2018/04/12	67	36.38	9	36.59	36.20	58	14,567	0.40%
2018/04/11	37	37.29	46	36.67	35.30	-9	14,156	-0.06%
2018/04/10	31	38.60	27	38.81	38.20	4	13,821	0.03%
2018/04/09	48	41.31	4	40.50	40.50	44	13,502	0.33%
2018/04/03	25	46.70	70	46.30	45.00	-45	13,180	-0.34%
2018/04/02	3	49.17	0	0.00	48.95	3	12,886	0.02%
2018/03/31	15	50.12	2	50.50	49.80	13	12,835	0.10%
2018/03/30	0	0.00	1	48.30	50.00	-1	12,756	-0.01%
2018/03/29	0	0.00	2	49.45	48.25	-2	12,456	-0.02%
2018/03/28	0	0.00	7	49.40	48.90	-7	12,459	-0.06%
2018/03/27	6	49.85	23	49.64	49.85	-17	12,570	-0.14%
2018/03/22	0	0.00	3	48.50	48.55	-3	12,284	-0.02%
2018/03/21	22	48.50	11	48.72	48.50	11	12,226	0.09%
2018/03/20	60	47.50	1	46.95	47.60	59	12,144	0.49%
2018/03/19	5	47.05	5	47.03	46.90	0	12,264	0.00%
2018/03/16	0	0.00	20	46.33	47.10	-20	12,420	-0.16%
2018/03/15	1	45.40	0	0.00	45.25	1	12,521	0.01%
2018/03/14	2	45.20	0	0.00	45.15	2	12,655	0.02%
2018/03/12	1	46.05	0	0.00	45.60	1	13,218	0.01%
2018/03/09	0	0.00	23	45.33	45.95	-23	13,279	-0.17%
2018/03/07	4	44.75	4	44.15	44.15	0	13,213	0.00%
2018/03/06	1	45.35	3	45.40	45.50	-2	13,345	-0.01%
2018/03/05	5	44.73	4	44.65	44.30	1	13,349	0.01%
2018/03/02	41	44.39	21	44.50	44.55	20	13,462	0.15%
2018/03/01	17	46.59	8	46.27	46.10	9	13,309	0.07%
2018/02/27	6	47.88	7	48.10	47.25	-1	13,353	-0.01%
2018/02/26	6	47.91	5	48.12	47.60	1	13,472	0.01%
2018/02/23	8	48.12	0	0.00	47.80	8	13,931	0.06%
2018/02/22	15	48.35	0	0.00	48.10	15	14,128	0.11%
2018/02/21	1	50.50	13	48.87	50.50	-12	14,260	-0.08%
2018/02/12	1	46.95	0	0.00	46.15	1	14,596	0.01%
2018/02/09	32	46.49	20	46.44	46.50	12	15,312	0.08%
2018/02/08	13	47.73	0	0.00	47.50	13	16,522	0.08%
2018/02/07	0	0.00	2	49.08	49.00	-2	17,249	-0.01%
2018/02/06	6	46.58	16	46.58	46.50	-10	17,155	-0.06%
2018/02/05	1	48.00	3	47.55	48.50	-2	16,883	-0.01%
2018/02/02	11	49.70	1	49.85	49.70	10	16,783	0.06%
2018/02/01	26	52.15	25	52.04	51.40	1	16,594	0.01%
2018/01/31	48	55.14	98	55.06	53.10	-50	16,249	-0.31%
2018/01/30	23	52.83	10	52.50	53.10	13	14,707	0.09%
2018/01/29	1	51.20	2	51.85	51.50	-1	14,188	-0.01%
2018/01/25	1	50.80	0	0.00	49.50	1	14,094	0.01%
2018/01/24	13	50.75	1	50.10	51.20	12	14,062	0.09%
2018/01/23	6	53.53	28	52.19	50.30	-22	14,143	-0.16%
2018/01/22	5	51.40	14	51.39	53.40	-9	13,899	-0.06%
2018/01/19	47	48.36	0	0.00	48.80	47	13,640	0.34%
2018/01/16	11	48.21	0	0.00	48.15	11	13,914	0.08%
2018/01/11	3	49.80	3	50.10	49.45	0	13,887	0.00%
2018/01/10	20	49.00	3	49.07	49.40	17	13,737	0.12%
2018/01/09	1	46.65	3	46.98	46.90	-2	13,549	-0.01%
2018/01/08	0	0.00	8	46.96	47.50	-8	13,458	-0.06%
2018/01/05	1	46.05	1	46.05	46.30	0	13,568	0.00%
2018/01/04	2	45.60	3	46.30	45.80	-1	13,668	-0.01%
2018/01/03	6	46.01	0	0.00	46.35	6	13,721	0.04%
2018/01/02	6	45.93	2	45.70	45.55	4	13,633	0.03%