元太 (8069)-日盛-龍潭券商分點個股進出

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
215.0
漲跌
▼10.5
漲幅
-4.66%
成交量
8,680張
產業
上櫃光電類股
1437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

元太 (8069)籌碼相關－日盛-龍潭券商分點個股進出

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

日盛-龍潭券商分點個股進出
日盛-龍潭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
2023/04/07	58	171.47	0	0.00	172.00	58	19,333	0.30%
2023/04/06	12	174.04	1	171.00	171.00	11	19,087	0.06%
2023/03/31	0	0.00	1	185.50	184.50	-1	18,757	-0.01%
2023/03/30	0	0.00	4	184.25	184.50	-4	18,956	-0.02%
2023/03/29	2	180.50	3	181.67	179.50	-1	18,944	-0.01%
2023/03/28	4	181.50	1	182.00	182.00	3	19,128	0.02%
2023/03/27	2	183.75	1	185.00	185.00	1	19,233	0.01%
2023/03/24	11	184.77	14	183.00	184.00	-3	19,458	-0.02%
2023/03/23	38	181.36	3	182.17	181.00	35	19,549	0.18%
2023/03/22	1	180.50	2	181.75	182.50	-1	20,129	0.00%
2023/03/21	2	178.25	0	0.00	178.50	2	20,311	0.01%
2023/03/20	0	0.00	15	177.00	177.00	-15	20,573	-0.07%
2023/03/17	0	0.00	43	176.50	175.50	-43	20,951	-0.21%
2023/03/16	60	173.61	1	172.50	173.50	59	21,229	0.28%
2023/03/15	8	177.38	5	177.00	174.00	3	21,596	0.01%
2023/03/14	5	177.30	6	175.08	174.00	-1	21,825	0.00%
2023/03/13	8	175.88	5	177.50	176.00	3	21,869	0.01%
2023/03/10	13	180.88	2	180.50	180.00	11	21,694	0.05%
2023/03/09	7	202.71	6	201.58	199.50	1	21,317	0.00%
2023/03/08	2	199.00	3	201.67	201.00	-1	21,404	0.00%
2023/03/07	2	207.00	4	206.00	205.00	-2	21,612	-0.01%
2023/03/06	9	202.00	7	205.13	207.50	2	21,672	0.01%
2023/03/03	1	195.50	2	194.75	192.50	-1	21,756	0.00%
2023/03/02	1	194.00	2	194.75	194.50	-1	22,171	0.00%
2023/03/01	5	192.60	0.2	192.50	193.00	4.9	22,508	0.02%
2023/02/24	10	194.50	10	196.00	194.50	0	22,873	0.00%
2023/02/22	11	203.50	0	0.00	202.00	11	24,058	0.05%
2023/02/21	1.2	206.76	3	207.83	210.00	-1.9	24,129	-0.01%
2023/02/17	1	204.50	1	205.50	206.00	0	25,053	0.00%
2023/02/16	4	201.75	8	205.25	206.00	-4	25,127	-0.02%
2023/02/14	3	198.17	1	194.50	194.00	2	25,384	0.01%
2023/02/13	1	195.00	1	196.00	196.50	0	25,641	0.00%
2023/02/10	4	195.88	3.1	194.98	193.00	0.9	25,850	0.00%
2023/02/09	4	195.50	5	196.30	196.50	-1	26,118	0.00%
2023/02/08	1	193.50	4	195.75	193.00	-3	26,283	-0.01%
2023/02/07	3	192.50	2	191.50	193.00	1	26,566	0.00%
2023/02/06	4	193.13	3	192.00	191.50	1	26,647	0.00%
2023/02/03	2	191.75	0	0.00	190.50	2	26,670	0.01%
2023/02/02	1.1	184.24	6.1	184.93	190.50	-5	26,475	-0.02%
2023/02/01	0	0.00	2	179.00	179.00	-2	26,112	-0.01%
2023/01/31	3	174.33	15	172.50	172.50	-12	26,147	-0.05%
2023/01/30	13	175.50	4	173.88	173.50	9	26,138	0.03%
2023/01/16	0	0.00	1	176.00	176.50	-1	26,111	0.00%
2023/01/13	5	171.50	0	0.00	173.00	5	26,318	0.02%
2023/01/12	6	174.92	51	175.01	172.00	-45	26,425	-0.17%
2023/01/11	2	173.75	2	174.50	174.00	0	26,403	0.00%
2023/01/10	11	174.00	2	174.75	173.50	9	26,451	0.03%
2023/01/09	9	176.50	9	176.78	172.50	0	26,265	0.00%
2023/01/06	1	169.50	3	170.83	172.00	-2	26,179	-0.01%
2023/01/05	5	170.20	4	167.13	165.00	1	26,179	0.00%
2023/01/04	2	171.50	2	174.75	170.00	0	26,238	0.00%
2023/01/03	2	163.00	3	168.67	170.50	-1	26,247	0.00%
2022/12/30	2	162.50	1.1	164.86	161.00	0.9	26,196	0.00%
2022/12/23	1	167.00	0	0.00	167.00	1	26,662	0.00%
2022/12/22	3	167.17	4	166.50	169.50	-1	26,847	0.00%
2022/12/20	1	167.00	1	164.00	164.00	0	26,953	0.00%
2022/12/16	9	172.17	8	170.63	168.00	1	27,192	0.00%
2022/12/15	2.1	175.65	2	178.00	177.00	0.1	27,037	0.00%
2022/12/14	61	173.98	15	176.73	178.50	46	26,864	0.17%
2022/12/13	3	168.00	0	0.00	165.00	3	26,294	0.01%
2022/12/12	1	168.50	1.1	170.55	171.00	-0.1	26,022	0.00%
2022/12/09	3	171.33	5.3	170.73	170.00	-2.3	25,876	-0.01%
2022/12/08	3.1	171.19	2.1	170.38	169.50	1	25,677	0.00%
2022/12/07	2	175.00	0	0.00	172.00	2	25,533	0.01%
2022/12/06	2	182.75	0	0.00	181.50	2	25,368	0.01%
2022/12/05	6	183.92	14	186.43	186.00	-8	25,288	-0.03%
2022/12/02	1	177.00	2	180.25	181.00	-1	25,249	0.00%
2022/12/01	29	180.22	29.2	180.15	177.50	-0.2	25,343	0.00%
2022/11/30	3	175.17	2	181.00	181.00	1	25,232	0.00%
2022/11/29	8	180.31	13	179.42	177.00	-5	25,069	-0.02%
2022/11/28	7	181.64	7	182.14	184.00	0	24,844	0.00%
2022/11/25	19	179.00	13	180.27	177.50	6	24,664	0.02%
2022/11/24	7	175.14	13	176.04	178.00	-6	24,408	-0.02%
2022/11/23	11	168.36	14	168.36	169.00	-3	24,076	-0.01%
2022/11/22	12	167.46	12	166.75	163.50	0	23,799	0.00%
2022/11/21	35.2	164.06	33	163.08	164.00	2.2	23,469	0.01%
2022/11/18	16.2	172.47	1	172.00	170.00	15.2	22,849	0.07%
2022/11/17	21	189.52	24	187.13	188.50	-3	22,015	-0.01%
2022/11/16	7	181.93	10	181.45	182.50	-3	21,904	-0.01%
2022/11/15	14.1	180.75	7	179.50	178.50	7.1	21,782	0.03%
2022/11/14	16	193.84	18	192.92	193.50	-2	21,755	-0.01%
2022/11/11	28	188.38	25	187.48	189.50	3	22,085	0.01%
2022/11/10	6.1	186.93	6	186.42	185.00	0.1	21,815	0.00%
2022/11/09	15.1	201.92	14	195.21	195.00	1.1	21,644	0.00%
2022/11/08	6	209.50	5	211.00	203.00	1	21,457	0.00%
2022/11/07	2.2	208.70	1	210.50	208.00	1.2	21,297	0.01%
2022/11/04	6	209.58	6	212.17	217.00	0	20,999	0.00%
2022/11/03	19	211.50	20	205.90	212.50	-1	20,765	0.00%
2022/11/02	10	199.55	11.1	200.99	200.50	-1.1	20,781	-0.01%
2022/11/01	8	202.06	7	203.93	202.00	1	20,920	0.00%
2022/10/31	16	207.34	10	205.50	205.50	6	20,907	0.03%
2022/10/28	14	203.29	20.4	202.69	207.00	-6.4	20,928	-0.03%
2022/10/27	2	187.00	7	191.43	196.00	-5	20,654	-0.02%
2022/10/26	3	184.17	2	183.75	186.00	1	20,510	0.00%
2022/10/25	2	183.25	2	184.75	182.50	0	20,514	0.00%
2022/10/24	1.1	186.32	2	185.75	185.00	-0.9	20,460	0.00%
2022/10/21	7.3	192.91	2	183.50	183.50	5.3	20,432	0.03%
2022/10/20	11	197.41	11	198.45	200.50	0	20,179	0.00%
2022/10/19	9	205.83	8	205.44	201.00	1	20,098	0.00%
2022/10/18	6	210.67	5	211.00	205.00	1	20,078	0.00%
2022/10/17	1	200.00	1	204.00	205.00	0	20,107	0.00%
2022/10/14	13	207.50	16	209.31	206.50	-3	19,989	-0.02%
2022/10/13	23	205.48	13	206.77	200.00	10	19,795	0.05%
2022/10/11	8	202.69	8.1	202.75	201.00	-0.1	19,656	0.00%
2022/10/07	0	0.00	2	222.00	221.00	-2	19,904	-0.01%
2022/10/06	1	214.00	1	215.50	218.00	0	20,385	0.00%
2022/10/05	6	218.92	5	218.70	219.00	1	20,750	0.00%
2022/10/04	11.1	213.99	11	214.14	218.50	0.1	21,066	0.00%
2022/10/03	4	205.63	4	207.63	209.00	0	21,333	0.00%
2022/09/29	5	209.00	5	209.20	206.50	0	22,711	0.00%
2022/09/28	8	207.13	9	206.61	205.50	-1	23,035	0.00%
2022/09/23	13	229.46	23	226.24	227.00	-10	24,475	-0.04%
2022/09/22	5	232.80	7	236.29	238.50	-2	24,749	-0.01%
2022/09/21	13	233.81	5	233.50	234.50	8	24,902	0.03%
2022/09/20	12	235.54	1	234.50	235.50	11	25,011	0.04%
2022/09/19	1	234.00	1	231.00	234.00	0	25,194	0.00%
2022/09/16	5	236.60	2.1	233.54	234.50	2.9	25,504	0.01%
2022/09/15	13	244.96	11	242.09	240.00	2	26,060	0.01%
2022/09/14	9	241.22	4	241.75	242.50	5	26,125	0.02%
2022/09/13	2.1	245.17	10	247.60	248.50	-7.9	26,249	-0.03%
2022/09/12	9	241.39	5	241.90	237.50	4	26,185	0.02%
2022/09/08	4	239.13	5	238.50	240.50	-1	26,324	0.00%
2022/09/07	1	231.00	2	227.50	228.50	-1	26,382	0.00%
2022/09/06	11	238.86	6	234.42	232.50	5	26,387	0.02%
2022/09/05	2	241.25	5	245.20	243.00	-3	26,468	-0.01%
2022/09/02	1	237.00	6	240.83	242.00	-5	26,588	-0.02%
2022/09/01	14	234.50	24.1	236.92	233.50	-10.1	26,784	-0.04%
2022/08/31	7	242.43	2	243.25	239.50	5	26,958	0.02%
2022/08/30	8	241.38	8	244.56	247.00	0	26,980	0.00%
2022/08/29	8	238.88	9	238.89	240.50	-1	27,013	0.00%
2022/08/26	2	241.50	2	243.00	240.00	0	27,221	0.00%
2022/08/25	5	244.60	3	246.00	244.00	2	27,195	0.01%
2022/08/24	1	242.50	0	0.00	241.00	1	27,382	0.00%
2022/08/23	9	242.56	9	243.22	243.50	0	27,788	0.00%
2022/08/22	14	245.00	11	245.36	243.50	3	28,218	0.01%
2022/08/19	11	245.95	10	243.50	241.50	1	28,532	0.00%
2022/08/18	22.1	229.11	24	227.31	238.00	-1.9	28,229	-0.01%
2022/08/17	3	216.83	2	219.00	216.50	1	28,012	0.00%
2022/08/16	5	216.70	3	216.67	217.00	2	28,013	0.01%
2022/08/15	1	208.50	16	207.88	211.50	-15	28,004	-0.05%
2022/08/12	2	195.50	2	198.00	198.00	0	28,163	0.00%
2022/08/10	0	0.00	15	197.00	196.50	-15	29,292	-0.05%
2022/08/09	13	197.46	6	198.08	201.00	7	29,733	0.02%
2022/08/08	4	199.25	4.1	201.26	205.00	-0.1	29,733	0.00%
2022/08/05	4	193.13	3	194.00	195.00	1	29,821	0.00%
2022/08/04	2	183.00	2	184.00	188.00	0	29,883	0.00%
2022/08/03	8	184.56	0	0.00	181.00	8	30,183	0.03%
2022/08/02	0	0.00	6	184.33	186.00	-6	30,199	-0.02%
2022/08/01	1	191.50	0.2	191.00	189.50	0.8	30,270	0.00%
2022/07/29	1	192.50	1	194.00	195.50	0	30,443	0.00%
2022/07/28	7	193.00	9	191.11	191.00	-2	30,465	-0.01%
2022/07/26	6	188.83	6	186.92	186.50	0	30,392	0.00%
2022/07/22	9	190.72	2	190.25	188.00	7	30,740	0.02%
2022/07/21	1	185.50	1	184.50	186.00	0	30,751	0.00%
2022/07/20	1	181.00	4	182.13	180.50	-3	30,838	-0.01%
2022/07/19	14	177.04	12	174.75	174.50	2	30,855	0.01%
2022/07/18	4	179.13	5.1	177.80	176.00	-1.1	30,902	0.00%
2022/07/15	11	174.73	12.1	175.25	176.50	-1.1	30,939	0.00%
2022/07/14	21	166.88	24	170.42	175.50	-3	30,749	-0.01%
2022/07/13	5	171.40	2	169.50	166.00	3	30,353	0.01%
2022/07/12	1	167.00	3	162.17	168.50	-2	29,951	-0.01%
2022/07/11	2	171.50	2	172.50	166.50	0	29,701	0.00%
2022/07/08	12	169.54	10	170.25	170.50	2	29,604	0.01%
2022/07/07	9	164.06	9	166.78	168.00	0	29,163	0.00%
2022/07/06	11	164.05	11	160.23	160.50	0	28,192	0.00%
2022/07/05	4	166.25	2	162.25	162.00	2	27,920	0.01%
2022/07/04	0.1	163.00	2	168.25	170.00	-2	27,225	-0.01%
2022/07/01	3.2	173.53	0	0.00	170.00	3.2	26,936	0.01%
2022/06/30	1.1	194.09	0	0.00	188.50	1.1	26,824	0.00%
2022/06/29	1	201.50	3	203.83	209.00	-2	26,768	-0.01%
2022/06/28	2	205.00	1	206.50	205.00	1	27,221	0.00%
2022/06/27	1	202.50	1	204.50	204.00	0	27,511	0.00%
2022/06/23	15	197.50	15	193.17	197.00	0	27,833	0.00%
2022/06/21	1	191.50	0	0.00	199.00	1	28,926	0.00%
2022/06/20	2	197.75	2	196.75	192.50	0	29,007	0.00%
2022/06/17	6	198.33	5.1	196.31	204.50	0.9	29,177	0.00%
2022/06/16	1	211.00	1	205.50	201.00	0	28,823	0.00%
2022/06/15	26	206.52	22	204.95	203.50	4	29,010	0.01%
2022/06/14	22	207.91	22	207.00	211.00	0	29,119	0.00%
2022/06/13	9	211.44	7	211.86	208.50	2	28,965	0.01%
2022/06/10	13	212.96	16.1	215.78	219.00	-3.1	28,896	-0.01%
2022/06/09	1	209.00	2	211.75	212.00	-1	28,690	0.00%
2022/06/08	0	0.00	1	204.50	206.50	-1	28,613	0.00%
2022/06/07	1	197.00	0.2	200.00	200.50	0.8	28,659	0.00%
2022/06/06	7	206.64	2	203.00	202.50	5	28,801	0.02%
2022/06/01	3	209.67	7	210.14	209.50	-4	28,898	-0.01%
2022/05/31	7	207.07	3	206.83	203.00	4	28,582	0.01%
2022/05/30	5	211.90	3	209.67	207.00	2	28,155	0.01%
2022/05/27	1	200.00	3	206.17	212.50	-2	27,660	-0.01%
2022/05/26	6	198.92	6	198.33	198.00	0	27,239	0.00%
2022/05/25	7	193.14	7	194.29	195.00	0	28,257	0.00%
2022/05/24	1	193.50	0	0.00	191.00	1	28,262	0.00%
2022/05/23	1	198.00	1	194.00	194.50	0	28,328	0.00%
2022/05/20	8	201.00	9.1	200.33	200.50	-1.1	28,185	0.00%
2022/05/19	9.1	192.46	15.3	195.46	200.50	-6.2	27,834	-0.02%
2022/05/18	10	188.80	9.1	188.88	193.50	1	27,147	0.00%
2022/05/17	6	179.25	10	181.60	186.50	-4	26,881	-0.01%
2022/05/16	12	175.58	16	177.34	178.50	-4	26,522	-0.02%
2022/05/13	3	164.67	3	167.00	169.00	0	26,300	0.00%
2022/05/12	13	168.46	9	164.50	165.50	4	26,146	0.02%
2022/05/11	17	177.18	15	174.60	173.00	2	26,127	0.01%
2022/05/09	2	171.25	1	172.00	170.00	1	26,308	0.00%
2022/05/06	3.1	166.64	3	169.00	172.50	0.1	26,350	0.00%
2022/05/05	1	172.50	1	173.00	173.50	0	26,415	0.00%
2022/05/04	0	0.00	1	168.00	167.00	-1	26,359	0.00%
2022/05/03	7	172.36	5	171.60	171.50	2	26,392	0.01%
2022/04/29	4	177.25	9	175.72	174.00	-5	26,523	-0.02%
2022/04/28	3	171.83	1	170.50	169.50	2	26,444	0.01%
2022/04/27	3	167.00	2	169.25	175.00	1	26,567	0.00%
2022/04/26	3	173.50	4	173.75	175.00	-1	26,696	0.00%
2022/04/25	4	170.88	0	0.00	169.50	4	26,938	0.01%
2022/04/22	3.1	181.00	0	0.00	180.50	3.1	26,942	0.01%
2022/04/21	5	184.90	8	185.06	185.00	-3	27,071	-0.01%
2022/04/20	5	181.90	4.1	181.99	179.00	1	27,297	0.00%
2022/04/19	3	177.50	7.1	177.22	177.00	-4.1	27,306	-0.01%
2022/04/18	5	170.70	5	170.40	169.50	0	27,393	0.00%
2022/04/15	5.2	173.15	1	170.50	170.50	4.2	27,735	0.02%
2022/04/14	4	176.38	4	178.13	179.50	0	28,304	0.00%
2022/04/13	1	173.00	3	172.67	173.00	-2	28,427	-0.01%
2022/04/12	1	170.00	5	171.00	169.50	-4	28,619	-0.01%
2022/04/11	1.1	166.91	0	0.00	168.00	1.1	28,722	0.00%
2022/04/07	2.1	171.49	3.1	172.58	168.00	-1.1	28,841	0.00%
2022/04/06	4	176.25	2	175.75	176.50	2	28,591	0.01%
2022/04/01	50	181.00	50.1	180.85	180.50	-0.1	28,306	0.00%
2022/03/31	11.2	183.14	12.1	183.66	185.00	-0.9	28,140	0.00%
2022/03/30	7.1	178.78	11	177.27	179.50	-4	28,215	-0.01%
2022/03/29	4	177.25	2	177.50	179.50	2	27,933	0.01%
2022/03/28	24	176.96	29.1	175.76	181.50	-5.1	27,650	-0.02%
2022/03/25	36	176.10	33	178.05	177.00	3	27,280	0.01%
2022/03/24	10	159.50	16.1	168.71	172.50	-6.1	26,557	-0.02%
2022/03/23	1	156.50	5	156.90	157.00	-4	25,865	-0.02%
2022/03/22	2	150.00	6.1	150.59	153.00	-4.1	26,108	-0.02%
2022/03/18	10	145.25	11	145.32	145.50	-1	26,077	0.00%
2022/03/17	0	0.00	1.3	136.27	140.00	-1.3	25,941	-0.01%
2022/03/16	0	0.00	2	131.00	130.00	-2	25,870	-0.01%
2022/03/15	3	128.67	0	0.00	126.50	3	26,235	0.01%
2022/03/11	2	130.50	4	130.75	132.00	-2	26,591	-0.01%
2022/03/10	0	0.00	1	132.00	131.00	-1	26,570	0.00%
2022/03/09	1.1	130.23	6	131.50	134.50	-4.9	26,616	-0.02%
2022/03/08	1.1	133.82	0	0.00	130.00	1.1	26,447	0.00%
2022/03/07	3.1	138.29	0	0.00	138.00	3.1	26,398	0.01%
2022/03/04	7	146.36	4	145.75	147.00	3	26,573	0.01%
2022/03/03	4	146.63	2	148.00	146.50	2	26,961	0.01%
2022/03/02	4	147.38	2	147.00	146.50	2	27,141	0.01%
2022/03/01	10	148.50	0	0.00	150.00	10	27,201	0.04%
2022/02/25	0	0.00	7	150.50	147.50	-7	27,962	-0.03%
2022/02/24	7	149.79	1	148.50	147.00	6	26,920	0.02%
2022/02/23	0	0.00	8	151.25	152.50	-8	27,583	-0.03%
2022/02/22	6.1	146.98	1	146.50	146.00	5.1	28,880	0.02%
2022/02/21	2	147.25	5	148.90	149.00	-3	28,897	-0.01%
2022/02/18	3	146.17	2	147.00	146.00	1	28,964	0.00%
2022/02/17	2	145.75	4	145.63	146.00	-2	28,875	-0.01%
2022/02/16	5.2	141.62	1.4	142.37	140.50	3.9	28,656	0.01%
2022/02/15	4.2	139.17	3	142.00	138.00	1.2	28,612	0.00%
2022/02/14	3	141.00	1.3	142.77	141.50	1.7	28,361	0.01%
2022/02/11	3	149.17	2	149.00	148.50	1	28,145	0.00%
2022/02/10	11	154.09	2	153.00	152.00	9	28,105	0.03%
2022/02/09	7	156.50	5	156.90	156.50	2	27,722	0.01%
2022/02/08	13	154.35	13	154.00	154.00	0	27,684	0.00%
2022/02/07	2	157.50	6	155.08	157.50	-4	27,610	-0.01%
2022/01/26	4	147.50	9	146.17	146.50	-5	27,338	-0.02%
2022/01/25	7	150.64	3	147.50	147.50	4	27,662	0.01%
2022/01/24	5	150.40	4	153.63	154.50	1	27,855	0.00%
2022/01/21	4.1	152.95	3	156.33	153.00	1.1	27,721	0.00%
2022/01/20	12	156.79	7	155.14	155.50	5	27,787	0.02%
2022/01/19	5.3	157.21	3	159.33	160.00	2.3	27,546	0.01%
2022/01/18	11	152.82	13	154.92	157.50	-2	27,586	-0.01%
2022/01/17	6	148.50	6	150.33	153.00	0	27,342	0.00%
2022/01/14	6	142.92	7	146.00	149.50	-1	27,570	0.00%
2022/01/13	55.1	142.62	7	143.00	145.50	48.1	27,268	0.18%
2022/01/12	6.1	144.48	4	147.13	146.00	2.1	26,742	0.01%
2022/01/11	5	149.40	4.1	149.55	148.00	0.9	26,472	0.00%
2022/01/10	3.1	146.42	18	145.31	147.00	-14.9	26,245	-0.06%
2022/01/07	8	157.25	41	153.26	150.00	-33	25,915	-0.13%
2022/01/06	2	155.25	6	156.00	158.50	-4	25,141	-0.02%
2022/01/05	10	155.45	6	158.33	152.00	4	24,830	0.02%
2022/01/04	4	156.25	3	155.17	156.50	1	24,805	0.00%
2022/01/03	4	154.13	10.1	155.84	155.00	-6.1	24,513	-0.02%
2021/12/30	0	0.00	6	149.92	151.00	-6	23,918	-0.03%
2021/12/28	1	150.00	1	150.50	148.50	0	24,017	0.00%
2021/12/27	2.1	148.00	0	0.00	146.50	2.1	23,982	0.01%
2021/12/24	26	147.29	20	147.83	148.00	6	23,720	0.03%
2021/12/23	3	142.17	2.1	143.19	142.50	0.9	22,952	0.00%
2021/12/22	0.1	138.00	0	0.00	138.00	0.1	23,031	0.00%
2021/12/21	0	0.00	2	135.75	136.50	-2	23,073	-0.01%
2021/12/20	3.1	138.40	1	135.50	134.00	2.1	23,026	0.01%
2021/12/17	1	140.50	1	141.50	143.00	0	23,008	0.00%
2021/12/16	4	142.50	8	140.25	143.00	-4	22,816	-0.02%
2021/12/15	3	134.67	0	0.00	135.00	3	22,129	0.01%
2021/12/14	3	132.00	2.3	132.43	135.00	0.7	21,914	0.00%
2021/12/13	6	137.50	5	136.50	135.00	1	21,607	0.00%
2021/12/10	0	0.00	10	133.00	136.00	-10	21,243	-0.05%
2021/12/09	4	135.63	10	134.65	131.50	-6	20,944	-0.03%
2021/12/08	6	128.25	6	132.42	133.00	0	20,495	0.00%
2021/12/07	0	0.00	10.2	127.12	129.00	-10.2	20,086	-0.05%
2021/12/06	4	120.75	1	123.50	123.00	3	19,850	0.02%
2021/12/03	1.2	125.17	11.3	123.11	127.00	-10.1	19,809	-0.05%
2021/12/02	4	119.38	0	0.00	118.00	4	19,497	0.02%
2021/12/01	20.2	119.66	2.2	120.45	122.00	18	19,303	0.09%
2021/11/30	4	123.75	3.1	125.81	125.50	0.9	19,069	0.00%
2021/11/29	4	120.25	9	120.50	123.00	-5	18,690	-0.03%
2021/11/26	6	118.33	4	118.00	116.50	2	18,253	0.01%
2021/11/25	0.1	121.00	1	122.50	124.00	-1	18,128	-0.01%
2021/11/24	11.1	122.66	8.2	122.26	121.50	2.9	18,025	0.02%
2021/11/23	1	121.00	3.2	120.59	122.00	-2.2	17,380	-0.01%
2021/11/22	55.1	120.15	56	118.54	121.00	-0.9	17,102	-0.01%
2021/11/19	62	114.42	67.2	115.36	117.00	-5.2	16,077	-0.03%
2021/11/18	0	0.00	2	106.00	106.50	-2	14,565	-0.01%
2021/11/17	1	96.30	16	95.56	97.00	-15	14,477	-0.10%
2021/11/16	1	92.20	0	0.00	93.00	1	14,555	0.01%
2021/11/15	5.2	93.78	4	93.33	92.90	1.2	14,594	0.01%
2021/11/12	16	94.16	13	94.08	94.00	3	14,618	0.02%
2021/11/11	2	91.30	0	0.00	91.30	2	14,472	0.01%
2021/11/10	1	89.50	0	0.00	90.40	1	14,615	0.01%
2021/11/09	5	93.14	3	92.87	90.40	2	14,599	0.01%
2021/11/08	3	88.83	0	0.00	88.30	3	14,387	0.02%
2021/11/05	1	87.80	19	88.42	93.40	-18	14,490	-0.12%
2021/11/04	6	93.20	1	92.60	90.60	5	14,242	0.04%
2021/11/03	4	93.50	0	0.00	93.70	4	14,336	0.03%
2021/11/02	0	0.00	10	98.21	93.10	-10	14,258	-0.07%
2021/11/01	6	94.78	1.1	94.11	95.60	4.9	13,772	0.04%
2021/10/29	8.1	92.34	1	92.10	91.90	7.1	13,483	0.05%
2021/10/28	11	91.95	12	92.24	90.90	-1	13,464	-0.01%
2021/10/27	0	0.00	15	87.53	88.20	-15	13,179	-0.11%
2021/10/26	2	90.15	18	89.52	88.30	-16	13,181	-0.12%
2021/10/25	16	86.28	1	86.60	87.10	15	12,835	0.12%
2021/10/22	12.1	83.40	13.2	85.90	86.60	-1.1	12,899	-0.01%
2021/10/19	1.2	80.73	2.1	81.43	82.00	-0.9	12,849	-0.01%
2021/10/18	2	79.20	1	78.70	80.50	1	12,887	0.01%
2021/10/15	0.1	78.30	2	76.95	79.00	-1.9	13,101	-0.01%
2021/10/14	1	75.10	0	0.00	74.50	1	13,458	0.01%
2021/10/13	0	0.00	1.1	78.92	77.30	-1.1	13,687	-0.01%
2021/10/12	0	0.00	2.1	79.33	78.90	-2.1	13,570	-0.02%
2021/10/08	0.1	73.00	3	74.37	74.00	-2.9	13,284	-0.02%
2021/10/06	1	71.50	0	0.00	70.70	1	13,536	0.01%
2021/10/05	2	69.05	0	0.00	70.60	2	13,501	0.01%
2021/10/04	0	0.00	2	70.90	69.00	-2	13,401	-0.01%
2021/10/01	2	73.00	1	74.50	72.50	1	13,377	0.01%
2021/09/30	1	72.70	5	74.34	73.80	-4	13,553	-0.03%
2021/09/29	7	73.79	0	0.00	73.10	7	13,839	0.05%
2021/09/28	4	78.88	0	0.00	78.70	4	13,692	0.03%
2021/09/27	3	81.57	0	0.00	82.40	3	13,539	0.02%
2021/09/24	1	83.00	3	81.47	82.50	-2	13,495	-0.01%
2021/09/23	0	0.00	3	78.37	78.80	-3	13,274	-0.02%
2021/09/15	2	76.35	0	0.00	76.20	2	13,604	0.01%
2021/09/13	1	78.00	0	0.00	77.50	1	14,245	0.01%
2021/09/10	0	0.00	3	79.03	78.90	-3	14,266	-0.02%
2021/09/08	1	78.10	3	76.97	76.30	-2	14,439	-0.01%
2021/09/07	2	74.40	3	74.57	75.20	-1	14,533	-0.01%
2021/09/06	6.3	77.25	6	75.10	75.20	0.3	14,779	0.00%
2021/09/03	1	75.80	0	0.00	75.80	1	14,783	0.01%
2021/09/02	3	78.70	0	0.00	75.80	3	14,745	0.02%
2021/09/01	1	78.30	0	0.00	78.50	1	14,701	0.01%
2021/08/31	1	77.40	4	78.00	78.30	-3	14,683	-0.02%
2021/08/30	3	80.70	1	82.00	80.50	2	14,568	0.01%
2021/08/27	14	83.12	14	83.59	82.40	0	14,439	0.00%
2021/08/26	0	0.00	4	79.70	80.30	-4	14,087	-0.03%
2021/08/25	4	76.03	3	76.60	77.00	1	14,095	0.01%
2021/08/24	0	0.00	2	78.15	76.00	-2	14,144	-0.01%
2021/08/23	6	77.52	0	0.00	77.50	6	14,026	0.04%
2021/08/18	0	0.00	3	74.03	77.10	-3	13,620	-0.02%
2021/08/17	0	0.00	1	73.90	71.70	-1	13,630	-0.01%
2021/08/16	1	75.00	20	71.70	76.20	-19	13,559	-0.14%
2021/08/11	3	78.57	1	77.50	77.20	2	13,660	0.01%
2021/08/10	0	0.00	1	82.40	82.80	-1	13,480	-0.01%
2021/08/09	5	81.62	0	0.00	80.90	5	13,602	0.04%
2021/08/04	4	88.28	5	87.98	88.20	-1	13,790	-0.01%
2021/08/03	11	87.61	5	87.74	87.80	6	13,794	0.04%
2021/08/02	1	82.00	0	0.00	83.10	1	13,646	0.01%
2021/07/29	1	80.90	1	82.40	83.10	0	13,469	0.00%
2021/07/28	1	82.30	12	81.73	82.20	-11	13,456	-0.08%
2021/07/27	3	86.33	0	0.00	85.10	3	13,395	0.02%
2021/07/26	6	88.50	7	91.39	89.70	-1	13,392	-0.01%
2021/07/23	2	86.70	0	0.00	87.20	2	13,495	0.01%
2021/07/22	0	0.00	3	86.73	86.70	-3	13,627	-0.02%
2021/07/21	26.3	87.27	1	88.50	84.70	25.3	13,517	0.19%
2021/07/20	13	92.38	14.2	92.05	91.70	-1.2	13,586	-0.01%
2021/07/19	14	88.35	13	86.78	89.60	1	13,331	0.01%
2021/07/16	2	83.65	0	0.00	83.00	2	13,088	0.02%
2021/07/15	3	84.63	4	85.30	83.80	-1	13,148	-0.01%
2021/07/14	9	85.21	1	85.30	85.10	8	13,153	0.06%
2021/07/13	2	86.40	0	0.00	85.80	2	13,029	0.02%
2021/07/12	4	85.20	4	84.10	84.20	0	12,905	0.00%
2021/07/09	5	82.90	0	0.00	83.20	5	12,932	0.04%
2021/07/08	6	82.80	10	81.60	82.10	-4	12,967	-0.03%
2021/07/07	10	82.50	10.1	81.41	81.60	-0.1	12,863	0.00%
2021/07/06	23.2	81.36	14.4	81.06	80.10	8.8	12,696	0.07%
2021/07/05	1.1	77.03	8	76.25	77.50	-6.9	12,519	-0.06%
2021/07/01	0	0.00	1	75.00	74.20	-1	12,619	-0.01%
2021/06/30	0.1	73.40	0.2	73.80	74.60	-0.1	12,526	0.00%
2021/06/29	5	74.36	0	0.00	74.10	5	12,405	0.04%
2021/06/28	10	75.90	0	0.00	75.60	10	12,425	0.08%
2021/06/22	1	74.60	5	73.96	72.40	-4	12,022	-0.03%
2021/06/21	1	70.00	0	0.00	70.40	1	11,687	0.01%
2021/06/17	0	0.00	1	70.00	71.20	-1	11,722	-0.01%
2021/06/16	2	69.00	3	70.00	69.30	-1	11,791	-0.01%
2021/06/15	1	68.90	5	68.38	67.80	-4	11,687	-0.03%
2021/06/10	0	0.00	1	64.90	64.00	-1	11,777	-0.01%
2021/06/09	1	64.10	0	0.00	65.00	1	11,889	0.01%
2021/06/04	0	0.00	1	64.90	64.30	-1	11,845	-0.01%
2021/06/03	0	0.00	1	65.10	65.80	-1	11,859	-0.01%
2021/06/02	2	64.50	19	64.62	64.30	-17	11,861	-0.14%
2021/06/01	10.3	63.51	11	64.04	64.00	-0.7	11,763	-0.01%
2021/05/28	2	62.00	0	0.00	61.50	2	11,730	0.02%
2021/05/19	1	55.00	0	0.00	56.80	1	11,823	0.01%
2021/05/18	1	55.80	1	55.90	55.80	0	12,099	0.00%
2021/05/14	2	57.55	1	56.40	56.80	1	11,978	0.01%
2021/05/13	1	56.60	0	0.00	55.20	1	11,918	0.01%
2021/05/12	0	0.00	4	55.55	54.50	-4	11,847	-0.03%
2021/05/11	1	56.90	0	0.00	55.30	1	11,750	0.01%
2021/05/06	1	59.00	1	61.00	59.00	0	12,352	0.00%
2021/05/05	2	60.45	0	0.00	58.90	2	12,507	0.02%
2021/05/04	1	63.60	30	60.62	60.50	-29	12,696	-0.23%
2021/05/03	1.3	64.95	1	63.80	63.00	0.3	12,729	0.00%
2021/04/29	98	69.44	90.3	70.04	66.40	7.7	12,823	0.06%
2021/04/28	13.3	65.81	56.2	66.02	65.70	-42.9	12,537	-0.34%
2021/04/27	3	62.80	3	62.70	62.30	0	12,354	0.00%
2021/04/26	39	63.62	31.3	63.61	62.80	7.7	12,303	0.06%
2021/04/23	0.2	60.90	8	59.94	61.40	-7.8	11,914	-0.07%
2021/04/21	10	57.00	0	0.00	57.30	10	11,799	0.08%
2021/04/20	0	0.00	6	56.87	57.40	-6	11,736	-0.05%
2021/04/16	1	55.30	0	0.00	55.20	1	11,708	0.01%
2021/04/15	0	56.00	1	54.80	56.00	-1	11,723	-0.01%
2021/04/14	0	0.00	25	53.14	52.90	-25	11,656	-0.21%
2021/04/13	9	54.67	10	53.90	54.00	-1	11,682	-0.01%
2021/04/12	10	54.70	5	55.36	54.60	5	12,037	0.04%
2021/04/09	35	55.59	16	55.54	55.30	19	12,358	0.15%
2021/04/08	20	56.80	5	56.16	57.00	15	12,227	0.12%
2021/04/07	31.3	56.66	6	55.78	56.70	25.3	12,186	0.21%
2021/04/06	28	54.96	4	54.80	54.90	24	12,081	0.20%
2021/03/30	4	54.30	0	0.00	54.20	4	12,004	0.03%
2021/03/29	2	54.90	0	0.00	54.20	2	12,152	0.02%
2021/03/24	1	54.00	0	0.00	54.30	1	12,934	0.01%
2021/03/23	0	0.00	5	54.70	53.40	-5	13,027	-0.04%
2021/03/19	0	0.00	21	54.64	54.80	-21	13,461	-0.16%
2021/03/18	2	53.60	11	54.13	53.90	-9	13,316	-0.07%
2021/03/17	2	52.90	1	52.60	52.60	1	13,694	0.01%
2021/03/16	4	53.13	3	53.50	53.50	1	13,719	0.01%
2021/03/12	1	49.90	0	0.00	50.40	1	13,435	0.01%
2021/03/11	1	49.60	0	0.00	51.10	1	13,364	0.01%
2021/03/08	1	48.70	0	0.00	49.20	1	13,596	0.01%
2021/03/05	1	49.00	0	0.00	49.00	1	13,605	0.01%
2021/03/04	1	50.50	0	0.00	50.20	1	13,548	0.01%
2021/03/02	1	50.80	0	0.00	50.80	1	13,458	0.01%
2021/02/26	2	50.10	1	50.10	50.50	1	13,419	0.01%
2021/02/24	1	49.80	7	50.41	49.70	-6	13,605	-0.04%
2021/02/23	1	51.40	0	0.00	51.40	1	13,783	0.01%
2021/02/22	35	53.56	2	53.70	53.00	33	13,846	0.24%
2021/02/19	1	52.40	2	53.00	52.60	-1	13,716	-0.01%
2021/02/18	9	52.11	13	51.48	52.60	-4	13,480	-0.03%
2021/02/04	2	48.50	0	0.00	48.50	2	12,838	0.02%
2021/02/03	4	49.79	1	49.90	49.90	3	12,713	0.02%
2021/02/02	3	49.52	0	0.00	49.60	3	12,568	0.02%
2021/02/01	2	49.95	6	50.38	50.50	-4	12,400	-0.03%
2021/01/29	0	0.00	1	49.75	49.10	-1	11,970	-0.01%
2021/01/28	2	47.95	10	48.10	47.20	-8	11,788	-0.07%
2021/01/27	10	49.55	0	0.00	49.55	10	11,599	0.09%
2021/01/26	0	0.00	5	49.25	49.25	-5	11,336	-0.04%
2021/01/25	1	47.20	6	48.41	48.60	-5	11,053	-0.05%
2021/01/22	3	46.40	7	47.22	48.10	-4	10,747	-0.04%
2021/01/20	1	44.45	0	0.00	43.35	1	10,307	0.01%
2021/01/18	3	43.70	0	0.00	44.80	3	10,163	0.03%
2021/01/15	0	0.00	4	44.15	44.30	-4	10,066	-0.04%
2021/01/14	1	45.25	0	0.00	45.25	1	9,898	0.01%
2021/01/13	3	46.03	0	0.00	46.05	3	9,753	0.03%
2021/01/11	0	0.00	1	47.35	47.80	-1	9,521	-0.01%
2021/01/08	5	47.66	0	0.00	47.45	5	9,504	0.05%
2021/01/07	15	48.54	11	48.68	48.15	4	9,418	0.04%
2021/01/06	8	47.70	1	48.45	47.05	7	9,411	0.07%
2021/01/05	0	0.00	1	49.30	49.00	-1	9,338	-0.01%
2021/01/04	7	48.20	8	47.89	48.50	-1	8,979	-0.01%
2020/12/31	1	45.60	1	46.10	45.80	0	8,581	0.00%
2020/12/30	0	0.00	1	46.50	45.95	-1	8,502	-0.01%
2020/12/29	2	45.58	9	46.36	45.65	-7	8,427	-0.08%
2020/12/25	0	0.00	10	45.50	45.30	-10	8,273	-0.12%
2020/12/24	2	45.50	1	46.50	45.45	1	8,225	0.01%
2020/12/23	3	46.13	1	46.75	45.85	2	8,175	0.02%
2020/12/22	4	46.23	1	48.30	45.50	3	8,084	0.04%
2020/12/21	0	0.00	2	47.38	48.20	-2	7,859	-0.03%
2020/12/18	17	47.25	14	48.43	46.10	3	7,645	0.04%
2020/12/17	1	46.65	0	0.00	46.30	1	7,137	0.01%
2020/12/16	0	0.00	5	46.50	46.90	-5	6,983	-0.07%
2020/12/15	2	44.55	0	0.00	43.80	2	6,570	0.03%
2020/12/11	50	45.39	48	45.49	45.40	2	6,225	0.03%
2020/12/10	0	0.00	2	43.40	43.45	-2	5,707	-0.04%
2020/12/08	1	42.85	0	0.00	42.85	1	5,507	0.02%
2020/12/04	1	42.80	1	43.30	43.05	0	5,885	0.00%
2020/12/03	0	0.00	1	42.75	42.75	-1	5,731	-0.02%
2020/12/01	0	0.00	3	42.12	42.50	-3	5,581	-0.05%
2020/11/30	1	41.80	0	0.00	41.00	1	5,576	0.02%
2020/11/27	1	41.60	0	0.00	41.75	1	5,694	0.02%
2020/11/24	2	42.58	2	42.73	42.10	0	6,174	0.00%
2020/11/23	1	42.65	0	0.00	42.80	1	6,054	0.02%
2020/11/20	0	0.00	1	42.00	41.90	-1	5,885	-0.02%
2020/11/19	0	0.00	3	40.73	40.70	-3	5,592	-0.05%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/10	1	39.75	0	0.00	39.40	1	6,801	0.01%
2020/11/09	1	39.80	0	0.00	39.80	1	7,407	0.01%
2020/10/28	0	0.00	5	39.30	39.20	-5	7,902	-0.06%
2020/10/13	1	36.80	3	36.80	38.10	-2	8,795	-0.02%
2020/10/05	0	0.00	2	38.10	38.55	-2	9,582	-0.02%
2020/09/25	0	0.00	1	37.85	37.60	-1	10,413	-0.01%
2020/09/18	1	40.85	2	40.65	40.70	-1	11,199	-0.01%
2020/09/14	0	0.00	2	41.70	41.70	-2	11,693	-0.02%
2020/09/11	4	40.90	0	0.00	41.10	4	12,061	0.03%
2020/09/10	8	41.83	7	41.14	40.80	1	12,189	0.01%
2020/09/09	0	0.00	1	41.60	41.15	-1	12,078	-0.01%
2020/09/07	0	0.00	2	40.75	40.10	-2	12,136	-0.02%
2020/09/04	1	40.60	0	0.00	40.65	1	12,307	0.01%
2020/09/03	1	41.00	0	0.00	41.00	1	12,619	0.01%
2020/09/02	1	41.20	0	0.00	41.15	1	13,279	0.01%
2020/08/31	0	0.00	1	41.40	41.20	-1	13,354	-0.01%
2020/08/28	34	41.59	30	41.86	41.40	4	13,442	0.03%
2020/08/24	2	38.75	0	0.00	38.95	2	13,789	0.01%
2020/08/20	3	38.47	2	38.65	38.50	1	14,188	0.01%
2020/08/18	2	43.35	0	0.00	41.20	2	14,805	0.01%
2020/08/14	0	0.00	3	43.50	43.55	-3	15,665	-0.02%
2020/08/13	1	43.35	7	44.14	44.00	-6	16,035	-0.04%
2020/08/07	2	40.20	0	0.00	40.20	2	16,099	0.01%
2020/07/28	2	40.10	0	0.00	39.45	2	17,901	0.01%
2020/07/24	4	41.95	0	0.00	41.30	4	17,873	0.02%
2020/07/16	2	43.20	0	0.00	43.25	2	17,635	0.01%
2020/07/09	27	41.11	28	41.84	41.95	-1	16,925	-0.01%
2020/07/03	0	0.00	3	43.37	43.00	-3	16,418	-0.02%
2020/07/02	2	43.93	4	42.65	43.95	-2	16,271	-0.01%
2020/07/01	1	42.30	1	42.20	41.95	0	15,947	0.00%
2020/06/19	1	40.50	0	0.00	40.50	1	15,803	0.01%
2020/06/18	1	39.60	1	40.40	40.60	0	15,511	0.00%
2020/06/16	0	0.00	1	37.90	38.75	-1	15,016	-0.01%
2020/06/15	1	38.25	0	0.00	37.70	1	15,009	0.01%
2020/06/12	1	37.30	1	37.50	37.95	0	14,993	0.00%
2020/06/11	1	38.45	0	0.00	38.20	1	14,908	0.01%
2020/06/10	0	0.00	1	37.70	38.05	-1	14,791	-0.01%
2020/06/09	24	38.81	20	38.90	37.35	4	14,569	0.03%
2020/06/08	1	39.90	0	0.00	40.55	1	13,891	0.01%
2020/06/04	1	40.35	0	0.00	40.35	1	13,703	0.01%
2020/06/03	0	0.00	10	41.98	41.10	-10	13,553	-0.07%
2020/06/02	14	41.34	3	41.40	41.00	11	13,320	0.08%
2020/06/01	0	0.00	1	41.55	41.85	-1	13,121	-0.01%
2020/05/27	1	41.50	1	42.20	41.60	0	12,319	0.00%
2020/05/26	1	42.25	4	41.95	41.70	-3	12,135	-0.02%
2020/05/25	13	41.73	17	42.15	42.30	-4	11,780	-0.03%
2020/05/22	2	40.10	2	39.80	39.80	0	11,043	0.00%
2020/05/21	1	38.45	2	39.00	38.85	-1	10,233	-0.01%
2020/05/20	0	0.00	3	37.03	39.05	-3	9,765	-0.03%
2020/05/15	1	36.75	1	37.00	35.80	0	8,840	0.00%
2020/05/14	1	37.50	2	37.15	36.50	-1	8,503	-0.01%
2020/05/13	2	36.28	1	36.25	37.45	1	8,158	0.01%
2020/05/12	1	36.40	2	35.73	35.85	-1	7,777	-0.01%
2020/05/11	2	34.10	6	34.29	34.90	-4	7,351	-0.05%
2020/05/08	2	33.05	3	33.68	33.00	-1	6,940	-0.01%
2020/05/07	0	0.00	1	31.70	31.95	-1	6,412	-0.02%
2020/05/06	0	0.00	2	31.48	31.25	-2	6,293	-0.03%
2020/05/04	3	30.45	0	0.00	30.55	3	6,093	0.05%
2020/04/30	0	0.00	7	30.84	31.00	-7	6,073	-0.12%
2020/04/28	1	31.05	0	0.00	30.95	1	6,023	0.02%
2020/04/27	8	30.81	0	0.00	30.80	8	5,969	0.13%
2020/04/24	0	0.00	2	28.85	28.95	-2	5,749	-0.03%
2020/04/22	1	27.65	0	0.00	28.10	1	5,707	0.02%
2020/04/21	0	0.00	6	28.33	27.80	-6	5,660	-0.11%
2020/04/16	0	0.00	3	28.68	29.10	-3	5,528	-0.05%
2020/04/15	0	0.00	1	28.10	28.15	-1	5,394	-0.02%
2020/04/14	1	27.75	0	0.00	27.90	1	5,394	0.02%
2020/04/13	1	27.50	0	0.00	27.50	1	5,393	0.02%
2020/04/09	3	27.63	3	28.00	27.60	0	5,419	0.00%
2020/04/08	0	0.00	9	26.76	26.80	-9	5,307	-0.17%
2020/04/07	2	25.75	0	0.00	25.90	2	5,205	0.04%
2020/03/31	8	24.99	1	25.15	24.70	7	5,167	0.14%
2020/03/30	0	0.00	20	25.03	25.10	-20	5,085	-0.39%
2020/03/27	10	24.50	0	0.00	24.60	10	4,988	0.20%
2020/03/25	3	25.12	0	0.00	24.30	3	4,773	0.06%
2020/03/24	0	0.00	10	23.75	23.75	-10	4,530	-0.22%
2020/03/23	3	21.50	0	0.00	21.60	3	4,424	0.07%
2020/03/20	0	0.00	2	22.60	22.60	-2	4,426	-0.05%
2020/03/19	2	21.00	0	0.00	21.00	2	4,364	0.05%
2020/03/16	6	24.51	0	0.00	23.70	6	4,396	0.14%
2020/03/12	0	0.00	0.1	26.50	26.15	-0.1	4,318	0.00%
2020/02/27	1	31.30	0	0.00	30.90	1	4,561	0.02%
2020/02/25	0	0.00	1	30.60	31.10	-1	5,137	-0.02%
2020/02/18	1	30.65	0	0.00	30.85	1	5,200	0.02%
2020/02/14	0	0.00	1	30.30	30.30	-1	5,232	-0.02%
2020/02/13	1	30.30	0	0.00	30.15	1	5,292	0.02%
2020/02/05	0	0.00	4	29.40	29.35	-4	6,321	-0.06%
2020/01/30	0	0.00	15	29.33	29.00	-15	6,404	-0.23%
2020/01/17	0	0.00	5	31.55	31.40	-5	6,288	-0.08%
2020/01/07	8	31.18	0	0.00	31.10	8	6,774	0.12%
2020/01/03	4	31.55	0	0.00	31.70	4	7,075	0.06%
2019/12/27	0	0.00	2	31.35	31.15	-2	7,464	-0.03%
2019/12/23	0	0.00	1	31.15	30.75	-1	7,493	-0.01%
2019/12/19	1	31.05	0	0.00	31.20	1	7,447	0.01%
2019/12/18	1	30.90	0	0.00	31.10	1	7,423	0.01%
2019/12/17	2	30.80	0	0.00	30.95	2	7,381	0.03%
2019/12/13	1	30.35	0	0.00	30.20	1	7,288	0.01%
2019/12/11	0	0.00	1	30.80	30.80	-1	7,033	-0.01%
2019/12/09	10	31.45	0	0.00	31.35	10	6,856	0.15%
2019/12/03	0	0.00	1	31.10	31.65	-1	6,889	-0.01%
2019/11/29	0	0.00	1	32.70	32.30	-1	6,830	-0.01%
2019/11/28	1	33.25	0	0.00	32.70	1	6,789	0.01%
2019/11/26	1	32.80	0	0.00	32.60	1	6,676	0.01%
2019/11/25	1	33.20	2	33.25	32.60	-1	6,607	-0.02%
2019/11/22	0	0.00	11	33.16	32.55	-11	6,450	-0.17%
2019/11/15	0	0.00	1	32.50	31.85	-1	6,786	-0.01%
2019/11/13	1	32.35	1	32.50	31.80	0	6,794	0.00%
2019/11/12	1	32.85	1	32.60	32.55	0	6,786	0.00%
2019/11/11	10	32.95	2	33.00	32.55	8	6,729	0.12%
2019/11/08	3	32.88	1	33.00	32.85	2	6,584	0.03%
2019/11/06	1	32.30	0	0.00	32.15	1	6,253	0.02%
2019/11/05	0	0.00	7	32.16	32.75	-7	6,175	-0.11%
2019/11/01	6	29.65	2	29.65	29.70	4	5,705	0.07%
2019/10/31	2	30.05	0	0.00	29.95	2	5,708	0.04%
2019/10/30	0	0.00	1	30.10	30.00	-1	5,678	-0.02%
2019/10/23	10	31.60	0	0.00	31.50	10	5,547	0.18%
2019/10/22	12	32.00	0	0.00	32.00	12	5,538	0.22%
2019/10/21	0	0.00	41	31.83	32.05	-41	5,473	-0.75%
2019/10/17	3	31.25	0	0.00	31.35	3	5,366	0.06%
2019/10/15	10	31.25	0	0.00	30.90	10	5,293	0.19%
2019/10/08	10	30.65	0	0.00	30.70	10	4,734	0.21%
2019/10/03	1.1	30.11	21	29.92	30.10	-19.9	4,570	-0.44%
2019/10/01	10	28.00	0	0.00	28.05	10	4,236	0.24%
2019/09/26	10	28.80	0	0.00	28.90	10	4,295	0.23%
2019/09/10	0	0.00	1	28.55	29.00	-1	4,647	-0.02%
2019/09/03	0	0.00	10	28.95	28.95	-10	4,617	-0.22%
2019/08/30	1	28.20	0	0.00	27.90	1	4,556	0.02%
2019/08/27	11	28.05	3	28.65	28.00	8	4,599	0.17%
2019/08/26	23	27.19	20	27.42	28.10	3	4,548	0.07%
2019/08/23	1	30.30	0	0.00	30.30	1	4,475	0.02%
2019/08/22	1	31.55	1	31.55	30.80	0	4,316	0.00%
2019/08/19	11	33.61	10	33.67	33.85	1	3,993	0.03%
2019/08/14	0	0.00	9	33.10	32.70	-9	4,184	-0.22%
2019/08/12	4	32.28	0	0.00	32.25	4	4,264	0.09%
2019/08/08	5	31.86	0	0.00	32.00	5	4,308	0.12%
2019/08/07	2	32.10	0	0.00	31.60	2	4,338	0.05%
2019/08/06	0	0.00	1	31.20	32.00	-1	4,444	-0.02%
2019/08/02	5	32.85	0	0.00	32.80	5	4,542	0.11%
2019/08/01	5	33.90	0	0.00	33.90	5	4,559	0.11%
2019/07/29	5	34.60	0	0.00	34.50	5	4,631	0.11%
2019/07/17	0	0.00	1	35.10	35.05	-1	4,961	-0.02%
2019/07/12	1	35.50	0	0.00	35.25	1	5,313	0.02%
2019/07/08	0	0.00	1	34.35	34.30	-1	5,725	-0.02%
2019/07/02	1	34.25	0	0.00	33.95	1	6,845	0.01%
2019/06/24	1	33.65	0	0.00	33.75	1	7,343	0.01%
2019/06/10	0	0.00	15	31.35	31.55	-15	8,020	-0.19%
2019/06/03	9	31.08	0	0.00	31.05	9	8,323	0.11%
2019/05/30	4	31.95	0	0.00	31.95	4	8,176	0.05%
2019/05/29	2	31.40	0	0.00	32.70	2	8,135	0.02%
2019/05/23	1	30.60	0	0.00	30.80	1	8,036	0.01%
2019/04/29	0	0.00	0.1	36.30	36.25	-0.1	8,146	0.00%
2019/04/25	0	0.00	4	38.18	37.85	-4	8,169	-0.05%
2019/04/24	0	0.00	5	37.88	37.55	-5	8,154	-0.06%
2019/04/23	1	37.40	0	0.00	37.80	1	8,109	0.01%
2019/04/19	1	38.30	3	38.05	38.35	-2	8,029	-0.02%
2019/04/18	1	37.25	2	38.25	37.35	-1	7,983	-0.01%
2019/04/17	2	37.63	6	38.44	37.50	-4	7,919	-0.05%
2019/04/16	0	0.00	5	37.55	37.35	-5	7,788	-0.06%
2019/04/15	0	0.00	3	37.55	37.15	-3	7,682	-0.04%
2019/04/11	6	36.50	0	0.00	36.20	6	7,488	0.08%
2019/04/10	0	0.00	1	38.20	37.25	-1	7,275	-0.01%
2019/04/09	4	37.08	0	0.00	37.20	4	6,956	0.06%
2019/04/08	0	0.00	1	35.55	35.95	-1	6,570	-0.02%
2019/04/03	2	34.50	1	34.85	34.50	1	6,398	0.02%
2019/04/01	5	33.89	1	34.70	33.95	4	6,285	0.06%
2019/03/29	4	34.39	2	34.53	34.50	2	6,158	0.03%
2019/03/28	0.1	34.60	0	0.00	34.60	0.1	6,093	0.00%
2019/03/25	1	33.60	0	0.00	33.75	1	6,341	0.02%
2019/03/22	2	34.33	0	0.00	33.80	2	6,338	0.03%
2019/03/20	0	0.00	11	34.34	34.55	-11	7,202	-0.15%
2019/03/19	12	33.74	3	33.40	33.35	9	7,144	0.13%
2019/03/12	0	0.00	19	34.21	34.70	-19	7,213	-0.26%
2019/03/11	0	0.00	12	33.24	33.55	-12	7,122	-0.17%
2019/03/07	3	32.90	0	0.00	32.60	3	7,370	0.04%
2019/03/06	3	32.55	0	0.00	32.60	3	7,460	0.04%
2019/03/05	0	0.00	4	33.20	32.75	-4	7,619	-0.05%
2019/02/26	6	32.43	0	0.00	32.20	6	8,037	0.07%
2019/02/25	11	33.22	1	33.50	33.15	10	8,041	0.12%
2019/02/20	7	33.14	0	0.00	33.10	7	8,506	0.08%
2019/02/15	0	0.00	1	32.60	32.45	-1	8,974	-0.01%
2019/02/14	0	0.00	2	33.15	32.95	-2	9,148	-0.02%
2019/02/13	0	0.00	1	33.20	33.00	-1	9,185	-0.01%
2019/02/12	1	32.55	0	0.00	32.40	1	9,372	0.01%
2019/01/30	0	0.00	3	32.50	32.15	-3	9,556	-0.03%
2019/01/29	11	32.45	18	32.36	32.45	-7	9,548	-0.07%
2019/01/28	30	32.27	33	32.05	32.10	-3	9,420	-0.03%
2019/01/16	0	30.30	0	0.00	29.85	0	9,492	0.00%
2019/01/14	3	30.00	0	0.00	29.95	3	9,470	0.03%
2019/01/10	5	31.10	5	30.70	30.70	0	9,456	0.00%
2018/12/25	1	29.90	0	0.00	30.25	1	10,109	0.01%
2018/12/20	5	30.72	0	0.00	29.70	5	10,349	0.05%
2018/12/14	11	32.04	0	0.00	31.85	11	10,062	0.11%
2018/12/13	16	34.30	17	35.29	33.50	-1	9,881	-0.01%
2018/12/12	2	32.50	0	0.00	32.60	2	8,813	0.02%
2018/12/11	1	32.45	1	32.60	32.00	0	8,820	0.00%
2018/12/04	3	33.38	0	0.00	33.45	3	8,873	0.03%
2018/12/03	0	0.00	1	34.00	33.50	-1	8,805	-0.01%
2018/11/29	2	31.65	1	32.00	31.50	1	8,644	0.01%
2018/11/28	1	32.65	0	0.00	31.80	1	8,697	0.01%
2018/11/27	0	0.00	1	31.95	32.40	-1	8,626	-0.01%
2018/11/26	0	0.00	1	31.35	31.45	-1	8,659	-0.01%
2018/11/23	2	29.80	1	29.75	29.85	1	8,610	0.01%
2018/11/21	0	0.00	3	31.68	32.25	-3	8,561	-0.04%
2018/11/20	0	0.00	2	31.73	31.60	-2	8,677	-0.02%
2018/11/19	7	32.51	11	32.58	32.00	-4	8,643	-0.05%
2018/11/16	1	32.00	11	31.75	32.00	-10	8,521	-0.12%
2018/11/15	0	0.00	4	30.60	30.40	-4	8,445	-0.05%
2018/11/14	2	30.40	2	30.25	30.40	0	8,442	0.00%
2018/11/13	0	0.00	3	27.25	29.30	-3	8,313	-0.04%
2018/11/09	5	27.12	0	0.00	28.30	5	8,118	0.06%
2018/11/06	2	25.50	0	0.00	24.95	2	7,996	0.03%
2018/10/26	2	22.50	0	0.00	22.55	2	8,112	0.02%
2018/10/22	2	24.45	0	0.00	24.40	2	8,349	0.02%
2018/10/17	4	24.28	8	24.00	23.70	-4	8,998	-0.04%
2018/10/11	2	24.00	0	0.00	23.60	2	9,310	0.02%
2018/10/05	2	26.15	5	26.40	26.20	-3	9,945	-0.03%
2018/10/04	1	27.85	0	0.00	28.00	1	10,587	0.01%
2018/10/03	3	28.02	2	28.10	28.20	1	11,209	0.01%
2018/10/02	11	29.52	3	31.50	28.95	8	11,130	0.07%
2018/09/28	2	32.05	0	0.00	31.30	2	10,923	0.02%
2018/09/27	1	31.95	0	0.00	31.80	1	10,889	0.01%
2018/09/26	0	0.00	1	32.20	32.05	-1	10,852	-0.01%
2018/09/21	0	0.00	1	31.25	31.05	-1	10,816	-0.01%
2018/09/20	0	0.00	5	31.45	31.55	-5	10,780	-0.05%
2018/09/19	11	32.07	10	31.68	31.30	1	10,761	0.01%
2018/09/18	4	32.30	4	32.25	32.00	0	10,667	0.00%
2018/09/17	3	32.22	0	0.00	32.00	3	10,634	0.03%
2018/09/14	0	0.00	3	32.40	32.50	-3	10,701	-0.03%
2018/09/12	2	31.40	0	0.00	31.00	2	10,627	0.02%
2018/09/11	2	30.40	0	0.00	31.95	2	10,650	0.02%
2018/09/07	0	0.00	2	33.65	33.30	-2	10,656	-0.02%
2018/09/05	4	34.56	3	34.60	34.50	1	10,714	0.01%
2018/09/04	4	36.35	4	36.20	36.00	0	10,692	0.00%
2018/09/03	2	36.00	1	36.70	35.80	1	10,587	0.01%
2018/08/31	2	36.88	4	37.03	36.70	-2	10,639	-0.02%
2018/08/30	0	0.00	3	36.32	36.20	-3	10,625	-0.03%
2018/08/29	0	0.00	3	36.17	35.70	-3	10,814	-0.03%
2018/08/28	1	35.70	0	0.00	35.50	1	10,829	0.01%
2018/08/27	1	35.55	3	35.68	35.15	-2	10,920	-0.02%
2018/08/22	7	34.34	6	33.93	33.75	1	10,906	0.01%
2018/08/21	0	0.00	7	35.30	35.40	-7	11,046	-0.06%
2018/08/20	2	35.25	0	0.00	34.50	2	11,315	0.02%
2018/08/17	6	36.55	0	0.00	36.00	6	11,326	0.05%
2018/08/16	11	36.69	0	0.00	36.65	11	11,348	0.10%
2018/08/15	0	0.00	1	37.25	37.90	-1	11,589	-0.01%
2018/08/14	2	35.75	0	0.00	36.85	2	12,134	0.02%
2018/08/13	3	35.93	2	36.03	35.50	1	12,287	0.01%
2018/08/09	3	39.03	6	39.22	38.60	-3	12,281	-0.02%
2018/08/06	3	38.40	0	0.00	38.35	3	12,517	0.02%
2018/08/03	3	37.85	5	39.02	39.00	-2	12,550	-0.02%
2018/08/02	3	37.75	0	0.00	37.65	3	12,638	0.02%
2018/07/31	0	0.00	2	39.20	39.25	-2	12,843	-0.02%
2018/07/26	0	0.00	5	40.34	40.70	-5	12,803	-0.04%
2018/07/23	0	0.00	1	37.70	37.60	-1	12,360	-0.01%
2018/07/20	0	0.00	10	38.82	38.35	-10	12,460	-0.08%
2018/07/19	5	37.51	2	37.20	37.15	3	12,298	0.02%
2018/07/18	3	38.03	174	37.95	37.80	-171	12,405	-1.38%	大賣/鉅額交易
2018/07/16	4	38.85	3	38.25	38.65	1	12,343	0.01%
2018/07/13	73	37.60	1	37.50	37.05	72	11,991	0.60%
2018/07/12	18	37.54	18	37.28	37.55	0	11,975	0.00%
2018/07/11	135	36.96	41	37.15	37.15	94	11,380	0.83%	大買/
2018/07/09	2	31.50	0	0.00	31.25	2	10,996	0.02%
2018/07/04	1	32.70	0	0.00	32.70	1	12,447	0.01%
2018/06/25	6	33.90	0	0.00	33.80	6	13,903	0.04%
2018/06/15	0	0.00	2	35.55	35.20	-2	14,158	-0.01%
2018/06/14	2	35.00	0	0.00	34.85	2	14,071	0.01%
2018/06/11	5	35.65	1	36.00	35.40	4	13,952	0.03%
2018/06/08	0	0.00	4	35.70	35.85	-4	13,940	-0.03%
2018/06/05	1	36.05	2	36.15	35.75	-1	13,586	-0.01%
2018/06/04	2	36.65	1	36.60	36.30	1	13,518	0.01%
2018/06/01	1	35.80	4	34.74	36.20	-3	13,373	-0.02%
2018/05/31	6	34.64	0	0.00	34.25	6	13,216	0.05%
2018/05/30	1	34.30	0	0.00	34.40	1	13,214	0.01%
2018/05/29	3	35.90	5	36.00	35.20	-2	13,382	-0.01%
2018/05/28	8	34.66	6	34.75	34.90	2	13,185	0.02%
2018/05/25	3	33.78	10	34.08	33.10	-7	12,886	-0.05%
2018/05/24	2	33.83	4	34.45	34.00	-2	12,837	-0.02%
2018/05/23	3	34.27	0	0.00	34.05	3	12,805	0.02%
2018/05/22	24	33.91	12	35.12	35.20	12	12,626	0.10%
2018/05/16	5	32.25	0	0.00	31.50	5	12,003	0.04%
2018/05/11	0	0.00	122	31.30	31.50	-122	12,508	-0.98%	大賣/鉅額交易
2018/05/10	11	32.43	0	0.00	32.20	11	12,735	0.09%
2018/05/09	0	0.00	34	31.30	31.40	-34	13,108	-0.26%
2018/05/08	2	31.53	0	0.00	31.55	2	14,501	0.01%
2018/05/04	0	0.00	3	33.25	33.10	-3	14,713	-0.02%
2018/05/02	1	33.40	0	0.00	33.00	1	14,712	0.01%
2018/04/30	70	33.29	5	33.30	33.05	65	14,683	0.44%
2018/04/26	3	34.12	0	0.00	32.00	3	15,227	0.02%
2018/04/24	91	34.20	0	0.00	34.00	91	15,052	0.60%
2018/04/20	4	35.25	0	0.00	34.65	4	14,749	0.03%
2018/04/19	5	35.00	0	0.00	35.00	5	14,655	0.03%
2018/04/17	3	36.42	0	0.00	35.50	3	14,648	0.02%
2018/04/16	0	0.00	2	37.05	37.60	-2	14,689	-0.01%
2018/04/13	7	36.15	0	0.00	36.30	7	14,611	0.05%
2018/04/12	8	36.54	4	36.53	36.20	4	14,567	0.03%
2018/04/11	3	36.37	12	36.48	35.30	-9	14,156	-0.06%
2018/04/10	4	38.64	0	0.00	38.20	4	13,821	0.03%
2018/04/09	30	40.94	0	0.00	40.50	30	13,502	0.22%
2018/04/03	6	46.81	0	0.00	45.00	6	13,180	0.05%
2018/04/02	0	0.00	5	49.20	48.95	-5	12,886	-0.04%
2018/03/31	2	49.93	1	50.30	49.80	1	12,835	0.01%
2018/03/30	3	50.02	6	50.28	50.00	-3	12,756	-0.02%
2018/03/28	6	49.05	0	0.00	48.90	6	12,459	0.05%
2018/03/27	2	49.80	7	49.79	49.85	-5	12,570	-0.04%
2018/03/26	2	48.08	0	0.00	48.40	2	12,396	0.02%
2018/03/23	5	46.90	0	0.00	47.00	5	12,330	0.04%
2018/03/22	0	0.00	5	48.54	48.55	-5	12,284	-0.04%
2018/03/21	0	0.00	2	48.30	48.50	-2	12,226	-0.02%
2018/03/20	5	47.00	0	0.00	47.60	5	12,144	0.04%
2018/03/12	1	46.30	0	0.00	45.60	1	13,218	0.01%
2018/03/08	0	0.00	3	45.00	44.60	-3	13,215	-0.02%
2018/03/06	1	44.60	2	45.48	45.50	-1	13,345	-0.01%
2018/03/05	2	44.68	0	0.00	44.30	2	13,349	0.01%
2018/03/02	2	44.35	0	0.00	44.55	2	13,462	0.01%
2018/03/01	1	46.90	0	0.00	46.10	1	13,309	0.01%
2018/02/26	1	47.85	0	0.00	47.60	1	13,472	0.01%
2018/02/22	2	48.10	0	0.00	48.10	2	14,128	0.01%
2018/02/08	2	47.20	0	0.00	47.50	2	16,522	0.01%
2018/02/07	0	0.00	2	48.90	49.00	-2	17,249	-0.01%
2018/02/06	4	45.59	5	45.47	46.50	-1	17,155	-0.01%
2018/02/05	2	48.50	1.1	47.23	48.50	0.9	16,883	0.01%
2018/02/02	2	51.50	5	51.04	49.70	-3	16,783	-0.02%
2018/02/01	0	0.00	1	55.10	51.40	-1	16,594	-0.01%
2018/01/31	8	54.13	12	55.47	53.10	-4	16,249	-0.02%
2018/01/30	4.1	53.93	1	53.70	53.10	3.1	14,707	0.02%
2018/01/29	2	52.20	1	51.80	51.50	1	14,188	0.01%
2018/01/25	6	50.81	6	50.79	49.50	0	14,094	0.00%
2018/01/22	3	51.43	1	52.00	53.40	2	13,899	0.01%
2018/01/18	0	0.00	1	48.30	47.35	-1	13,612	-0.01%
2018/01/17	0	0.00	20	48.90	48.30	-20	13,689	-0.15%
2018/01/16	2	48.10	0	0.00	48.15	2	13,914	0.01%
2018/01/15	2	49.30	0	0.00	48.60	2	13,971	0.01%
2018/01/12	1	50.50	2	50.45	49.95	-1	13,983	-0.01%
2018/01/11	6	50.02	9	49.97	49.45	-3	13,887	-0.02%
2018/01/08	4	47.54	10	46.60	47.50	-6	13,458	-0.04%
2018/01/05	0	0.00	20	46.00	46.30	-20	13,568	-0.15%
2018/01/03	0	0.00	4	44.90	46.35	-4	13,721	-0.03%
2018/01/02	1	45.55	1	45.60	45.55	0	13,633	0.00%