元太 (8069)-第一金-嘉義券商分點個股進出

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
212.5
漲跌
▲3.5
漲幅
+1.67%
成交量
2,285張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/16	3	217.00	0	0.00	210.50	3	7,020	0.04%
2024/05/14	2	216.00	0	0.00	214.00	2	7,213	0.03%
2024/05/13	0	0.00	1	212.50	219.00	-1	7,201	-0.01%
2024/05/10	1	208.00	0	0.00	210.50	1	7,130	0.01%
2024/05/09	2	209.25	1	213.50	208.00	1	7,297	0.01%
2024/05/08	1	209.50	0	0.00	209.50	1	7,447	0.01%
2024/05/07	1	214.00	1	215.50	217.00	0	7,477	0.00%
2024/05/03	0	0.00	1	220.93	217.50	-1	8,148	-0.01%
2024/05/02	1	218.00	2	219.50	216.00	-1	8,247	-0.01%
2024/04/30	2	216.00	0	0.00	210.00	2	8,213	0.02%
2024/04/29	0.1	223.00	0	0.00	220.50	0.1	8,180	0.00%
2024/04/26	1	232.00	1	230.00	227.50	0	8,103	0.00%
2024/04/25	0	215.47	0	0.00	216.50	0	8,015	0.00%
2024/04/24	1	211.00	0	0.00	209.00	1	7,906	0.01%
2024/04/22	0	206.50	0	0.00	207.00	0	7,885	0.00%
2024/04/17	0	229.00	0	0.00	229.00	0	7,574	0.00%
2024/04/15	0	0.00	5	242.00	241.00	-5	7,467	-0.07%
2024/04/12	0	0.00	7	243.50	245.00	-7	7,483	-0.09%
2024/04/11	6	238.75	7	242.07	242.00	-1	7,431	-0.01%
2024/04/10	1	239.53	1.1	239.96	240.00	-0.1	7,391	0.00%
2024/04/03	0	228.00	0	0.00	227.00	0	7,334	0.00%
2024/04/02	0	229.50	0	0.00	230.00	0	7,325	0.00%
2024/03/26	1	236.00	0	0.00	229.50	1	7,926	0.01%
2024/03/22	2	237.00	0	0.00	236.50	2	7,858	0.03%
2024/03/21	4	242.00	0.2	237.66	236.50	3.8	7,785	0.05%
2024/03/20	6	241.50	0	0.00	238.50	6	7,913	0.08%
2024/03/18	0	0.00	0	239.50	244.50	0	7,934	0.00%
2024/03/15	0	235.00	0	0.00	234.00	0	7,914	0.00%
2024/03/13	1	239.28	1	235.50	230.50	0	7,846	0.00%
2024/03/12	2	235.50	2	233.50	236.00	0	7,793	0.00%
2024/03/11	2	225.75	1.7	223.59	229.50	0.3	7,722	0.00%
2024/03/08	1.1	220.65	1	221.50	222.50	0.1	7,635	0.00%
2024/03/07	0	238.00	0	240.00	240.00	0	7,314	0.00%
2024/03/06	0	241.10	0	0.00	241.00	0	7,264	0.00%
2024/03/05	0	244.00	1	240.00	241.00	-1	7,259	-0.01%
2024/03/04	1	246.00	4	253.88	246.50	-3	7,191	-0.04%
2024/03/01	4	246.25	1	252.00	253.00	3	7,109	0.04%
2024/02/29	2	244.75	22	239.45	246.00	-20	6,948	-0.29%
2024/02/27	0	224.50	0	0.00	230.00	0	6,664	0.00%
2024/02/23	0	232.50	3	234.83	231.50	-3	6,505	-0.05%
2024/02/22	1	232.00	0	0.00	233.00	1	6,498	0.02%
2024/02/21	3	231.17	2	229.00	232.00	1	6,489	0.02%
2024/02/20	1	222.50	0	226.00	228.50	1	6,446	0.02%
2024/02/19	0	222.00	2	222.75	223.00	-2	6,536	-0.03%
2024/02/15	0	0.00	7.2	227.51	229.00	-7.2	6,481	-0.11%
2024/02/05	7	217.14	1	217.00	217.00	6	6,278	0.10%
2024/02/02	0	0.00	0.1	214.00	214.00	-0.1	6,223	0.00%
2024/02/01	0	0.00	1.4	215.26	213.50	-1.4	6,168	-0.02%
2024/01/30	0.1	211.50	0	0.00	212.00	0.1	5,985	0.00%
2024/01/29	0.2	214.50	10	214.50	216.00	-9.9	5,987	-0.16%
2024/01/26	3	209.33	5.5	212.86	217.00	-2.5	5,799	-0.04%
2024/01/25	0	199.00	1.4	199.89	200.50	-1.3	5,280	-0.03%
2024/01/24	0	0.00	1	197.00	193.50	-1	5,127	-0.02%
2024/01/17	0	0.00	0.6	182.00	182.50	-0.6	4,926	-0.01%
2024/01/16	0	184.00	0	0.00	186.00	0	4,946	0.00%
2024/01/10	0	184.33	1	183.50	187.00	-1	5,293	-0.02%
2024/01/08	0	0.00	0.1	197.25	192.00	-0.1	5,267	0.00%
2024/01/05	0	190.00	0	0.00	189.50	0	5,249	0.00%
2024/01/03	0.1	191.96	0	0.00	189.50	0.1	5,427	0.00%
2023/12/29	0.2	197.00	0	0.00	197.00	0.2	5,531	0.00%
2023/12/28	1	201.50	0	0.00	201.50	1	5,510	0.02%
2023/12/27	0.6	200.67	3	202.00	203.00	-2.4	5,510	-0.04%
2023/12/26	0.1	193.50	5	194.00	193.50	-5	5,340	-0.09%
2023/12/25	10	198.00	1.2	198.08	197.00	8.8	5,297	0.17%
2023/12/22	0	0.00	8	192.74	197.00	-8	5,205	-0.15%
2023/12/21	0	0.00	2	181.50	182.00	-2	4,892	-0.04%
2023/12/19	5	178.80	0	0.00	177.00	5	4,911	0.10%
2023/12/18	1	178.00	0	0.00	178.50	1	4,963	0.02%
2023/12/15	0	0.00	1	182.50	180.00	-1	5,028	-0.02%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/01	1	182.00	0	0.00	180.50	1	5,345	0.02%
2023/11/30	0	0.00	3	180.50	183.00	-3	5,332	-0.06%
2023/11/29	0	0.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	0	175.00	0	0.00	175.50	0	5,343	0.00%
2023/11/27	1	174.50	0	0.00	173.50	1	5,373	0.02%
2023/11/20	3	177.50	0	0.00	177.50	3	5,505	0.05%
2023/11/16	19	179.18	20.1	179.81	180.50	-1.1	5,583	-0.02%
2023/11/15	0	0.00	5	179.10	180.00	-5	5,481	-0.09%
2023/11/14	0	0.00	2	175.50	175.00	-2	5,551	-0.04%
2023/11/10	2	174.00	0	0.00	173.50	2	6,445	0.03%
2023/11/07	1	168.50	0	0.00	168.50	1	6,755	0.01%
2023/11/06	1	176.00	0	0.00	173.00	1	6,738	0.01%
2023/11/03	0	0.00	10	174.50	173.50	-10	6,673	-0.15%
2023/11/02	0	0.00	7	173.00	172.00	-7	6,707	-0.10%
2023/10/27	1	170.00	0	0.00	169.50	1	7,071	0.01%
2023/10/26	7	169.50	0	0.00	167.00	7	7,216	0.10%
2023/10/24	2.1	167.26	2	168.00	170.00	0.1	7,342	0.00%
2023/10/23	3.1	166.52	0	0.00	168.00	3.1	7,307	0.04%
2023/10/20	8.1	173.27	0	0.00	173.00	8.1	7,205	0.11%
2023/10/19	0	178.50	0	0.00	178.50	0	7,130	0.00%
2023/10/17	1	180.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	2	181.50	0	0.00	179.00	2	7,225	0.03%
2023/10/12	0	0.00	3	184.17	185.00	-3	7,245	-0.04%
2023/10/11	2	179.00	0	0.00	181.00	2	7,233	0.03%
2023/10/06	0	0.00	2	185.50	182.00	-2	7,202	-0.03%
2023/10/05	0	0.00	3	183.17	182.50	-3	7,158	-0.04%
2023/10/04	2	177.75	0	0.00	178.00	2	7,171	0.03%
2023/09/27	0.1	179.50	0	0.00	178.50	0.1	7,294	0.00%
2023/09/26	2	178.50	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0.1	181.00	12	181.63	182.00	-11.9	7,373	-0.16%
2023/09/22	4.1	175.12	0	0.00	179.50	4.1	7,489	0.05%
2023/09/21	5	178.40	0	0.00	178.00	5	7,579	0.07%
2023/09/20	2.1	180.17	0	0.00	180.00	2.1	7,664	0.03%
2023/09/19	0	0.00	12	182.67	181.00	-12	7,767	-0.15%
2023/09/18	20	178.00	20	178.50	178.50	0	8,282	0.00%
2023/09/15	1	181.00	1	181.00	180.00	0	8,323	0.00%
2023/09/14	3.1	182.98	5.5	181.18	182.50	-2.4	8,376	-0.03%
2023/09/12	6.6	174.38	1	171.50	172.00	5.6	8,365	0.07%
2023/09/08	5.2	179.40	0	0.00	179.50	5.2	8,389	0.06%
2023/09/07	2	184.00	0	0.00	183.50	2	8,546	0.02%
2023/09/06	1	186.50	0	0.00	186.50	1	8,648	0.01%
2023/09/05	1	185.50	1	185.00	185.00	0	8,865	0.00%
2023/09/04	7.1	185.35	1	184.00	184.00	6.1	8,982	0.07%
2023/09/01	0	0.00	3	185.00	188.00	-3	9,011	-0.03%
2023/08/31	0	182.50	0	0.00	182.50	0	9,077	0.00%
2023/08/30	0.1	184.50	0	0.00	182.50	0.1	9,211	0.00%
2023/08/29	0	0.00	4	183.50	184.50	-4	9,456	-0.04%
2023/08/25	3	180.67	0	0.00	181.00	3	9,562	0.03%
2023/08/24	0	0.00	3	184.50	185.00	-3	9,619	-0.03%
2023/08/23	4	179.00	0	0.00	180.00	4	9,749	0.04%
2023/08/22	5.1	181.51	4	182.00	181.00	1.1	9,975	0.01%
2023/08/21	1.3	180.77	0	0.00	179.50	1.3	9,991	0.01%
2023/08/18	5.5	180.93	0	0.00	181.00	5.5	10,044	0.05%
2023/08/17	3.3	179.71	0	0.00	183.50	3.3	9,996	0.03%
2023/08/16	1	190.00	0	0.00	191.00	1	9,513	0.01%
2023/08/15	5	206.00	0	0.00	202.50	5	9,446	0.05%
2023/08/14	0.1	199.50	0	0.00	201.00	0.1	9,624	0.00%
2023/08/11	0.1	206.47	0	0.00	204.50	0.1	9,901	0.00%
2023/08/10	3	208.00	0	0.00	208.50	3	10,024	0.03%
2023/08/07	0	0.00	2	226.00	228.00	-2	9,996	-0.02%
2023/08/04	0	217.00	0	0.00	217.50	0	9,939	0.00%
2023/08/01	0	0.00	1	225.00	222.50	-1	10,227	-0.01%
2023/07/31	1	225.00	1	226.50	225.00	0	10,323	0.00%
2023/07/28	0	0.00	1	222.50	221.50	-1	10,400	-0.01%
2023/07/26	1	208.00	0	0.00	208.50	1	11,395	0.01%
2023/07/25	0	209.50	0	0.00	208.00	0	11,620	0.00%
2023/07/20	0	215.00	0	0.00	213.00	0	11,800	0.00%
2023/07/19	1	220.00	1	225.50	219.00	0	11,899	0.00%
2023/07/17	0	220.00	0	0.00	218.50	0	12,170	0.00%
2023/07/10	1	214.00	1	215.00	212.00	0	12,593	0.00%
2023/07/07	1	214.00	0	0.00	212.50	1	12,723	0.01%
2023/07/06	2	219.50	0	0.00	216.50	2	12,802	0.02%
2023/07/03	1	227.00	1	225.00	224.50	0	13,818	0.00%
2023/06/30	1	224.50	1	225.50	225.00	0	13,825	0.00%
2023/06/29	1	217.00	5	219.50	220.50	-4	13,824	-0.03%
2023/06/28	1	211.00	1	214.00	215.00	0	13,779	0.00%
2023/06/27	1	212.50	1	214.00	211.50	0	13,714	0.00%
2023/06/26	3	205.83	1	210.50	207.50	2	13,656	0.01%
2023/06/21	1	223.00	0	0.00	222.00	1	13,254	0.01%
2023/06/20	3	223.83	1	227.00	227.00	2	13,325	0.02%
2023/06/19	4	229.00	2.1	229.47	227.50	1.9	13,442	0.01%
2023/06/16	4	228.50	0	0.00	228.50	4	13,454	0.03%
2023/06/15	8	230.81	2	231.25	231.00	6	13,434	0.04%
2023/06/14	3	235.33	1	235.00	235.00	2	13,455	0.01%
2023/06/13	4	236.00	15	239.30	241.00	-11	13,480	-0.08%
2023/06/12	1	227.50	1	231.50	226.50	0	13,457	0.00%
2023/06/09	1	225.00	10	224.75	227.00	-9	13,641	-0.07%
2023/06/08	11	219.27	2	218.50	216.00	9	13,800	0.07%
2023/06/07	3	223.17	3.2	225.05	226.50	-0.2	14,437	0.00%
2023/06/06	0	0.00	1	225.00	224.50	-1	14,667	-0.01%
2023/06/05	1	223.00	0	220.00	222.50	1	14,787	0.01%
2023/06/02	0	0.00	2.1	217.21	218.00	-2.1	14,948	-0.01%
2023/05/31	0	0.00	2	208.00	207.00	-2	15,223	-0.01%
2023/05/30	0	0.00	6	208.00	205.50	-6	15,284	-0.04%
2023/05/29	14	209.93	7	207.00	205.00	7	15,377	0.05%
2023/05/26	2	204.50	4.4	208.73	211.00	-2.4	15,672	-0.02%
2023/05/25	0	0.00	5	203.00	204.00	-5	15,576	-0.03%
2023/05/24	0	0.00	3	204.00	203.50	-3	15,794	-0.02%
2023/05/23	3	196.00	3	199.67	200.50	0	15,994	0.00%
2023/05/22	3	196.50	2	197.50	196.00	1	16,029	0.01%
2023/05/19	5.2	195.42	19	198.03	198.00	-13.8	16,148	-0.09%
2023/05/18	9	199.45	4	201.00	198.50	5	16,664	0.03%
2023/05/17	1	204.00	13	204.35	204.00	-12	16,424	-0.07%
2023/05/16	0	0.00	1	197.50	198.00	-1	16,328	-0.01%
2023/05/15	1	190.50	1	191.50	191.00	0	16,291	0.00%
2023/05/12	1	188.50	1	190.05	193.00	0	16,487	0.00%
2023/05/10	4	191.25	14	190.86	191.00	-10	16,947	-0.06%
2023/05/09	1.3	192.62	1	194.50	192.00	0.3	17,073	0.00%
2023/05/08	5	193.60	5	193.90	192.50	0	17,251	0.00%
2023/05/05	1	198.00	1	197.50	198.00	0	17,369	0.00%
2023/05/04	5	196.50	4	197.88	196.50	1	18,012	0.01%
2023/05/03	14	200.21	15	200.67	197.00	-1	18,098	-0.01%
2023/05/02	12	193.00	2.3	194.65	197.50	9.7	17,881	0.05%
2023/04/28	0	0.00	12.3	190.50	190.50	-12.3	17,603	-0.07%
2023/04/27	1	177.50	1	174.03	173.50	0	17,597	0.00%
2023/04/26	1	172.98	3	174.67	175.50	-2	17,774	-0.01%
2023/04/25	3.1	170.39	0	0.00	170.00	3.1	17,824	0.02%
2023/04/24	0	175.50	0	175.50	173.50	0	17,950	0.00%
2023/04/21	0	0.00	2	171.50	172.00	-2	17,974	-0.01%
2023/04/20	3	167.68	0	0.00	167.00	3	18,203	0.02%
2023/04/18	5.1	170.01	0	0.00	171.50	5.1	18,811	0.03%
2023/04/17	3	172.50	0	0.00	172.00	3	19,005	0.02%
2023/04/14	9	173.22	0	0.00	173.50	9	19,254	0.05%
2023/04/13	1	173.50	0	0.00	173.50	1	19,349	0.01%
2023/04/12	1	175.00	5	175.00	175.00	-4	19,500	-0.02%
2023/04/11	0	0.00	4	178.75	178.50	-4	19,579	-0.02%
2023/04/10	1	177.00	2	179.25	178.00	-1	19,623	-0.01%
2023/04/07	5.1	171.20	1	173.00	172.00	4.1	19,333	0.02%
2023/04/06	3.3	172.22	0	0.00	171.00	3.3	19,087	0.02%
2023/03/31	1	184.50	3	185.00	184.50	-2	18,757	-0.01%
2023/03/30	0	0.00	3	184.00	184.50	-3	18,956	-0.02%
2023/03/29	1	180.00	1	180.00	179.50	0	18,944	0.00%
2023/03/28	1	183.99	0	0.00	182.00	1	19,128	0.01%
2023/03/27	1	184.00	1	185.00	185.00	0	19,233	0.00%
2023/03/24	4	183.50	10.1	183.31	184.00	-6.1	19,458	-0.03%
2023/03/23	0.1	180.97	0.1	181.00	181.00	-0.1	19,549	0.00%
2023/03/22	23	183.78	29	182.76	182.50	-6	20,129	-0.03%
2023/03/21	0	0.00	1	179.00	178.50	-1	20,311	0.00%
2023/03/20	1	177.50	2	177.00	177.00	-1	20,573	0.00%
2023/03/16	3	173.50	1	173.00	173.50	2	21,229	0.01%
2023/03/15	9	178.44	9	177.67	174.00	0	21,596	0.00%
2023/03/14	1	178.00	0	0.00	174.00	1	21,825	0.00%
2023/03/13	3	176.50	3	176.33	176.00	0	21,869	0.00%
2023/03/10	27.5	181.71	4	180.88	180.00	23.5	21,694	0.11%
2023/03/09	1	201.00	2	199.50	199.50	-1	21,317	0.00%
2023/03/08	7	200.43	3	200.50	201.00	4	21,404	0.02%
2023/03/07	4	208.61	3	207.17	205.00	1	21,612	0.00%
2023/03/06	15	199.91	39	202.36	207.50	-24	21,672	-0.11%
2023/03/03	12	196.54	8	196.06	192.50	4	21,756	0.02%
2023/03/02	3	195.00	3	195.00	194.50	0	22,171	0.00%
2023/03/01	4	191.75	1	194.50	193.00	3	22,508	0.01%
2023/02/24	27.1	196.42	16	198.00	194.50	11.1	22,873	0.05%
2023/02/23	16	201.16	13	202.73	202.00	3	23,262	0.01%
2023/02/22	11	203.59	2	202.00	202.00	9	24,058	0.04%
2023/02/21	1	209.00	8	207.75	210.00	-7	24,129	-0.03%
2023/02/20	4	203.88	4	203.75	203.50	0	24,377	0.00%
2023/02/17	8	205.13	4	205.38	206.00	4	25,053	0.02%
2023/02/16	12	203.67	28	201.89	206.00	-16	25,127	-0.06%
2023/02/14	9	195.50	11	197.18	194.00	-2	25,384	-0.01%
2023/02/13	3	194.67	2.3	193.75	196.50	0.7	25,641	0.00%
2023/02/10	13	193.19	0	0.00	193.00	13	25,850	0.05%
2023/02/09	7	196.50	2	198.00	196.50	5	26,118	0.02%
2023/02/08	7	196.50	9	194.67	193.00	-2	26,283	-0.01%
2023/02/07	1	192.50	22	190.70	193.00	-21	26,566	-0.08%
2023/02/06	4	192.13	6	193.58	191.50	-2	26,647	-0.01%
2023/02/03	2	194.00	0	0.00	190.50	2	26,670	0.01%
2023/02/02	8	186.69	20	184.93	190.50	-12	26,475	-0.05%
2023/02/01	1	175.50	7.2	178.22	179.00	-6.2	26,112	-0.02%
2023/01/31	13	173.38	4	174.25	172.50	9	26,147	0.03%
2023/01/30	24	175.29	7	173.79	173.50	17	26,138	0.07%
2023/01/16	6	174.76	13	176.77	176.50	-7	26,111	-0.03%
2023/01/13	1	171.50	2	173.00	173.00	-1	26,318	0.00%
2023/01/12	5	173.20	3	172.00	172.00	2	26,425	0.01%
2023/01/11	5	173.00	2	174.00	174.00	3	26,403	0.01%
2023/01/10	6.1	174.93	9	176.78	173.50	-2.9	26,451	-0.01%
2023/01/09	11.1	172.87	13	173.62	172.50	-1.9	26,265	-0.01%
2023/01/06	2	169.75	4.1	170.98	172.00	-2.1	26,179	-0.01%
2023/01/05	3	167.17	0	0.00	165.00	3	26,179	0.01%
2023/01/04	0	0.00	1	173.00	170.00	-1	26,238	0.00%
2023/01/03	0	0.00	8	168.38	170.50	-8	26,247	-0.03%
2022/12/30	1	163.50	1	162.00	161.00	0	26,196	0.00%
2022/12/29	2	160.00	2	161.50	164.00	0	26,189	0.00%
2022/12/28	7	164.00	2	162.00	161.00	5	26,216	0.02%
2022/12/27	5	168.80	3	170.00	168.00	2	26,263	0.01%
2022/12/26	2	166.75	2	169.25	166.00	0	26,416	0.00%
2022/12/23	2.1	164.82	3	166.17	167.00	-1	26,662	0.00%
2022/12/22	1	164.50	11	169.18	169.50	-10	26,847	-0.04%
2022/12/20	7	164.36	1	168.50	164.00	6	26,953	0.02%
2022/12/19	25	169.98	22	171.05	169.50	3	27,091	0.01%
2022/12/16	14	172.32	8	169.50	168.00	6	27,192	0.02%
2022/12/15	4	176.38	2	177.25	177.00	2	27,037	0.01%
2022/12/14	50	174.49	49	174.56	178.50	1	26,864	0.00%
2022/12/13	3	168.50	1	165.00	165.00	2	26,294	0.01%
2022/12/12	1	172.00	1	172.50	171.00	0	26,022	0.00%
2022/12/09	15	173.33	15	173.37	170.00	0	25,876	0.00%
2022/12/08	5	171.20	2	168.50	169.50	3	25,677	0.01%
2022/12/07	8	175.62	4	177.38	172.00	4	25,533	0.02%
2022/12/06	3	185.50	0	0.00	181.50	3	25,368	0.01%
2022/12/05	35	185.07	47	185.56	186.00	-12	25,288	-0.05%
2022/12/02	7	178.07	0	0.00	181.00	7	25,249	0.03%
2022/12/01	3	181.00	2	181.75	177.50	1	25,343	0.00%
2022/11/30	22	177.45	22	176.00	181.00	0	25,232	0.00%
2022/11/29	12	183.63	20	178.50	177.00	-8	25,069	-0.03%
2022/11/28	14	179.32	13	182.23	184.00	1	24,844	0.00%
2022/11/25	25	179.80	32	179.41	177.50	-7	24,664	-0.03%
2022/11/24	17.3	174.20	45.1	176.01	178.00	-27.8	24,408	-0.11%
2022/11/23	62	167.08	73	166.95	169.00	-11	24,076	-0.05%
2022/11/22	43	165.10	21	165.24	163.50	22	23,799	0.09%
2022/11/21	21	167.14	33.5	163.51	164.00	-12.5	23,469	-0.05%
2022/11/18	48	177.19	14	172.93	170.00	34	22,849	0.15%
2022/11/17	21	183.26	45	186.46	188.50	-24	22,015	-0.11%
2022/11/16	14	178.68	3	180.17	182.50	11	21,904	0.05%
2022/11/15	19	182.76	2	180.25	178.50	17	21,782	0.08%
2022/11/14	32	194.05	30	194.50	193.50	2	21,755	0.01%
2022/11/11	33	189.73	30	190.50	189.50	3	22,085	0.01%
2022/11/10	49	190.32	44	187.26	185.00	5	21,815	0.02%
2022/11/09	39	200.05	30	195.63	195.00	9	21,644	0.04%
2022/11/08	23	209.35	20	203.88	203.00	3	21,457	0.01%
2022/11/07	25	210.52	18	210.67	208.00	7	21,297	0.03%
2022/11/04	20	209.95	19	210.97	217.00	1	20,999	0.00%
2022/11/03	1	207.50	6.5	208.22	212.50	-5.5	20,765	-0.03%
2022/11/01	16	203.09	12	201.46	202.00	4	20,920	0.02%
2022/10/31	4	206.63	3	207.33	205.50	1	20,907	0.00%
2022/10/28	2	202.00	2	200.25	207.00	0	20,928	0.00%
2022/10/27	10	191.50	10	196.00	196.00	0	20,654	0.00%
2022/10/25	0	0.00	6	181.00	182.50	-6	20,514	-0.03%
2022/10/24	31	185.11	50	185.62	185.00	-19	20,460	-0.09%
2022/10/21	1.5	190.24	1	189.00	183.50	0.5	20,432	0.00%
2022/10/20	10	196.00	10	200.50	200.50	0	20,179	0.00%
2022/10/19	21	205.88	21	206.50	201.00	0	20,098	0.00%
2022/10/18	3	205.50	3.1	203.11	205.00	-0.1	20,078	0.00%
2022/10/17	7	197.07	7	200.86	205.00	0	20,107	0.00%
2022/10/14	28	213.71	32	210.88	206.50	-4	19,989	-0.02%
2022/10/13	18	205.00	15	200.37	200.00	3	19,795	0.02%
2022/10/12	3	200.67	6	204.25	207.00	-3	19,691	-0.02%
2022/10/11	40.1	204.44	36	203.17	201.00	4.1	19,656	0.02%
2022/10/07	23	218.57	23	220.98	221.00	0	19,904	0.00%
2022/10/06	19	216.76	19	218.47	218.00	0	20,385	0.00%
2022/10/05	15	218.30	15	222.23	219.00	0	20,750	0.00%
2022/10/04	22	217.45	23	215.26	218.50	-1	21,066	0.00%
2022/10/03	4	208.13	4	210.50	209.00	0	21,333	0.00%
2022/09/30	3	206.83	3	206.83	212.00	0	21,793	0.00%
2022/09/29	8	205.06	9	207.67	206.50	-1	22,711	0.00%
2022/09/28	5	209.70	22	206.09	205.50	-17	23,035	-0.07%
2022/09/27	3	215.00	4	216.38	219.00	-1	23,768	0.00%
2022/09/26	14	214.61	14	217.25	215.50	0	24,268	0.00%
2022/09/23	13	230.81	6	230.00	227.00	7	24,475	0.03%
2022/09/22	2	230.00	2	232.75	238.50	0	24,749	0.00%
2022/09/21	3	231.50	3	233.50	234.50	0	24,902	0.00%
2022/09/20	11	233.14	10	234.00	235.50	1	25,011	0.00%
2022/09/19	1	233.50	1	234.50	234.00	0	25,194	0.00%
2022/09/16	9	234.78	9	235.39	234.50	0	25,504	0.00%
2022/09/15	23	241.41	20	248.00	240.00	3	26,060	0.01%
2022/09/14	22	239.57	2	242.00	242.50	20	26,125	0.08%
2022/09/13	27	246.33	62	245.97	248.50	-35	26,249	-0.13%
2022/09/12	34	239.68	5	248.20	237.50	29	26,185	0.11%
2022/09/08	10	235.00	10	240.50	240.50	0	26,324	0.00%
2022/09/07	12	227.92	12	228.08	228.50	0	26,382	0.00%
2022/09/06	3	237.67	0	0.00	232.50	3	26,387	0.01%
2022/09/05	4	239.88	4	244.75	243.00	0	26,468	0.00%
2022/09/02	1	236.50	4	243.63	242.00	-3	26,588	-0.01%
2022/09/01	2	234.75	1	233.00	233.50	1	26,784	0.00%
2022/08/31	8	241.75	5	240.90	239.50	3	26,958	0.01%
2022/08/30	2	238.50	13	244.77	247.00	-11	26,980	-0.04%
2022/08/29	9	237.50	4	238.00	240.50	5	27,013	0.02%
2022/08/26	6	241.33	1	243.00	240.00	5	27,221	0.02%
2022/08/25	1	249.50	3	246.00	244.00	-2	27,195	-0.01%
2022/08/24	3	241.50	0	0.00	241.00	3	27,382	0.01%
2022/08/23	4	238.75	4	242.00	243.50	0	27,788	0.00%
2022/08/22	11	246.91	9	247.94	243.50	2	28,218	0.01%
2022/08/19	35	247.91	32.1	247.00	241.50	2.9	28,532	0.01%
2022/08/18	16	226.28	21	230.07	238.00	-5	28,229	-0.02%
2022/08/17	6	217.92	1	216.50	216.50	5	28,012	0.02%
2022/08/16	2	214.50	4	217.38	217.00	-2	28,013	-0.01%
2022/08/15	2	210.75	12	207.38	211.50	-10	28,004	-0.04%
2022/08/12	2	196.75	2	197.75	198.00	0	28,163	0.00%
2022/08/11	7	200.14	5	198.10	197.00	2	28,840	0.01%
2022/08/10	2	195.50	1	197.00	196.50	1	29,292	0.00%
2022/08/09	27	195.22	27	199.04	201.00	0	29,733	0.00%
2022/08/08	6	196.25	12	202.79	205.00	-6	29,733	-0.02%
2022/08/05	2	189.25	2	192.75	195.00	0	29,821	0.00%
2022/08/04	37	186.34	40	185.14	188.00	-3	29,883	-0.01%
2022/08/03	4	181.25	1	181.50	181.00	3	30,183	0.01%
2022/08/02	1	184.50	1	185.50	186.00	0	30,199	0.00%
2022/08/01	3	191.33	4	188.63	189.50	-1	30,270	0.00%
2022/07/29	1	193.50	1	193.50	195.50	0	30,443	0.00%
2022/07/28	3	190.67	24	191.44	191.00	-21	30,465	-0.07%
2022/07/27	53	184.97	37	186.74	187.00	16	30,360	0.05%
2022/07/26	6	186.67	1	189.50	186.50	5	30,392	0.02%
2022/07/25	8	185.19	6	187.67	185.50	2	30,679	0.01%
2022/07/22	6	188.67	13	190.69	188.00	-7	30,740	-0.02%
2022/07/21	6	184.50	1	185.50	186.00	5	30,751	0.02%
2022/07/20	3	180.83	0	0.00	180.50	3	30,838	0.01%
2022/07/19	7	177.29	7	176.00	174.50	0	30,855	0.00%
2022/07/18	10	178.55	11	177.91	176.00	-1	30,902	0.00%
2022/07/15	14	173.25	14	176.39	176.50	0	30,939	0.00%
2022/07/14	18	168.81	25	171.32	175.50	-7	30,749	-0.02%
2022/07/13	20	173.78	20	169.78	166.00	0	30,353	0.00%
2022/07/12	26	162.19	26	165.87	168.50	0	29,951	0.00%
2022/07/11	24	169.65	17	166.97	166.50	7	29,701	0.02%
2022/07/08	2	170.50	7	172.21	170.50	-5	29,604	-0.02%
2022/07/07	9	154.72	17	159.91	168.00	-8	29,163	-0.03%
2022/07/06	19	162.55	19	160.21	160.50	0	28,192	0.00%
2022/07/05	19	166.11	12	160.88	162.00	7	27,920	0.03%
2022/07/04	17	167.74	17	170.88	170.00	0	27,225	0.00%
2022/07/01	3	172.50	0	0.00	170.00	3	26,936	0.01%
2022/06/30	20	193.73	4	193.25	188.50	16	26,824	0.06%
2022/06/29	12	206.29	13	203.46	209.00	-1	26,768	0.00%
2022/06/28	1	202.50	1	203.00	205.00	0	27,221	0.00%
2022/06/27	5	202.00	11	204.18	204.00	-6	27,511	-0.02%
2022/06/24	31	196.15	25	196.30	196.00	6	27,640	0.02%
2022/06/23	11	198.82	10	196.40	197.00	1	27,833	0.00%
2022/06/22	4	193.00	4	189.88	188.50	0	28,270	0.00%
2022/06/21	33	191.59	36	195.31	199.00	-3	28,926	-0.01%
2022/06/20	35	199.91	31	195.69	192.50	4	29,007	0.01%
2022/06/17	9	196.22	14	199.82	204.50	-5	29,177	-0.02%
2022/06/16	7	202.64	4	203.50	201.00	3	28,823	0.01%
2022/06/15	3	208.33	3	208.00	203.50	0	29,010	0.00%
2022/06/14	27	205.35	28	207.55	211.00	-1	29,119	0.00%
2022/06/13	27	211.39	26	212.83	208.50	1	28,965	0.00%
2022/06/10	24	216.46	28	213.70	219.00	-4	28,896	-0.01%
2022/06/09	15	209.53	16	210.09	212.00	-1	28,690	0.00%
2022/06/08	28	203.04	28	203.07	206.50	0	28,613	0.00%
2022/06/07	4	197.75	3.1	199.04	200.50	0.9	28,659	0.00%
2022/06/06	4	202.00	0	0.00	202.50	4	28,801	0.01%
2022/06/02	3	211.00	4.1	208.90	209.00	-1.1	28,755	0.00%
2022/06/01	8.2	208.88	7	209.93	209.50	1.2	28,898	0.00%
2022/05/31	16	207.28	17	204.09	203.00	-1	28,582	0.00%
2022/05/30	55	210.98	52	209.81	207.00	3	28,155	0.01%
2022/05/27	21	205.93	23	206.72	212.50	-2	27,660	-0.01%
2022/05/26	6	196.50	7	198.00	198.00	-1	27,239	0.00%
2022/05/25	12	190.96	11	194.91	195.00	1	28,257	0.00%
2022/05/24	37	193.78	33	191.36	191.00	4	28,262	0.01%
2022/05/23	5	197.10	3	194.00	194.50	2	28,328	0.01%
2022/05/20	30	198.55	29	199.24	200.50	1	28,185	0.00%
2022/05/19	39	190.82	39	191.60	200.50	0	27,834	0.00%
2022/05/18	7	188.64	7	190.36	193.50	0	27,147	0.00%
2022/05/17	17	179.68	26	182.19	186.50	-9	26,881	-0.03%
2022/05/16	2	177.50	15	177.03	178.50	-13	26,522	-0.05%
2022/05/13	2	164.25	6	166.75	169.00	-4	26,300	-0.02%
2022/05/12	13	165.46	1	169.50	165.50	12	26,146	0.05%
2022/05/11	22	178.34	25	174.42	173.00	-3	26,127	-0.01%
2022/05/10	10	169.00	10	170.50	173.00	0	26,129	0.00%
2022/05/09	20	171.00	20	170.00	170.00	0	26,308	0.00%
2022/05/06	4	166.25	3	167.83	172.50	1	26,350	0.00%
2022/05/05	6	171.17	11	172.05	173.50	-5	26,415	-0.02%
2022/05/04	1	169.50	0	0.00	167.00	1	26,359	0.00%
2022/05/03	29	174.26	27	171.07	171.50	2	26,392	0.01%
2022/04/29	32	177.02	36	174.03	174.00	-4	26,523	-0.02%
2022/04/28	16	173.34	15	170.60	169.50	1	26,444	0.00%
2022/04/27	21	168.83	21	170.48	175.00	0	26,567	0.00%
2022/04/26	35	172.53	40	172.06	175.00	-5	26,696	-0.02%
2022/04/25	3	170.83	2	170.75	169.50	1	26,938	0.00%
2022/04/22	60	182.79	45	181.82	180.50	15	26,942	0.06%
2022/04/21	16	182.72	18	184.86	185.00	-2	27,071	-0.01%
2022/04/20	46	182.25	48.1	182.72	179.00	-2.1	27,297	-0.01%
2022/04/19	12	174.04	16.2	177.03	177.00	-4.2	27,306	-0.02%
2022/04/18	32	173.38	32	173.45	169.50	0	27,393	0.00%
2022/04/15	9	174.33	4	171.00	170.50	5	27,735	0.02%
2022/04/14	27	175.52	33	178.73	179.50	-6	28,304	-0.02%
2022/04/13	22	171.80	11	172.91	173.00	11	28,427	0.04%
2022/04/12	50	169.76	45	169.89	169.50	5	28,619	0.02%
2022/04/11	38	169.61	37	167.84	168.00	1	28,722	0.00%
2022/04/08	24	173.88	23	174.67	174.50	1	28,998	0.00%
2022/04/07	5	172.50	2.1	168.86	168.00	2.9	28,841	0.01%
2022/04/06	27	176.30	27	175.61	176.50	0	28,591	0.00%
2022/04/01	5	180.10	5	179.90	180.50	0	28,306	0.00%
2022/03/31	71	182.32	83	182.45	185.00	-12	28,140	-0.04%
2022/03/30	17	179.35	17.1	178.62	179.50	-0.1	28,215	0.00%
2022/03/29	9.1	177.40	8	177.69	179.50	1.1	27,933	0.00%
2022/03/28	27	176.11	27.3	176.93	181.50	-0.3	27,650	0.00%
2022/03/25	55.3	176.72	52.1	177.29	177.00	3.3	27,280	0.01%
2022/03/24	34.1	166.78	56	166.61	172.50	-22	26,557	-0.08%
2022/03/23	25.1	156.48	17	156.85	157.00	8.1	25,865	0.03%
2022/03/22	30	148.73	34	148.51	153.00	-4	26,108	-0.02%
2022/03/18	13	143.58	11	145.27	145.50	2	26,077	0.01%
2022/03/17	10	140.50	13	139.46	140.00	-3	25,941	-0.01%
2022/03/16	1	129.00	2	129.75	130.00	-1	25,870	0.00%
2022/03/15	2	129.00	3	129.17	126.50	-1	26,235	0.00%
2022/03/14	0	0.00	1	134.00	136.00	-1	26,500	0.00%
2022/03/11	13	131.88	12	131.96	132.00	1	26,591	0.00%
2022/03/10	11.1	135.37	11	131.36	131.00	0.1	26,570	0.00%
2022/03/09	2	132.50	2	133.37	134.50	0	26,616	0.00%
2022/03/08	2	136.50	5	132.50	130.00	-3	26,447	-0.01%
2022/03/07	9	137.94	5	136.80	138.00	4	26,398	0.02%
2022/03/04	1	146.00	1	147.50	147.00	0	26,573	0.00%
2022/03/03	1	150.50	0	0.00	146.50	1	26,961	0.00%
2022/03/02	5	150.00	5	146.70	146.50	0	27,141	0.00%
2022/03/01	55	150.83	54	150.86	150.00	1	27,201	0.00%
2022/02/25	30	150.25	33	149.52	147.50	-3	27,962	-0.01%
2022/02/24	31	151.23	36	148.85	147.00	-5	26,920	-0.02%
2022/02/23	50	151.28	43	151.80	152.50	7	27,583	0.03%
2022/02/22	0	0.00	1	148.00	146.00	-1	28,880	0.00%
2022/02/21	2	147.75	2	149.00	149.00	0	28,897	0.00%
2022/02/18	11	146.77	3	143.50	146.00	8	28,964	0.03%
2022/02/17	0	0.00	5	143.30	146.00	-5	28,875	-0.02%
2022/02/16	21	140.07	20	141.00	140.50	1	28,656	0.00%
2022/02/15	31.1	142.41	29	138.86	138.00	2.1	28,612	0.01%
2022/02/14	4	142.75	4	143.49	141.50	0	28,361	0.00%
2022/02/11	7.1	148.99	12	148.58	148.50	-4.9	28,145	-0.02%
2022/02/10	29	156.52	26	152.71	152.00	3	28,105	0.01%
2022/02/09	33	156.33	25	156.74	156.50	8	27,722	0.03%
2022/02/08	3.2	155.47	1	154.00	154.00	2.2	27,684	0.01%
2022/02/07	43	154.21	43	150.23	157.50	0	27,610	0.00%
2022/01/26	45.2	147.30	45	147.17	146.50	0.2	27,338	0.00%
2022/01/25	4	151.50	4	152.00	147.50	0	27,662	0.00%
2022/01/24	2	149.00	3.1	149.60	154.50	-1.1	27,855	0.00%
2022/01/21	20	153.00	24	153.04	153.00	-4	27,721	-0.01%
2022/01/20	8	156.56	6	155.50	155.50	2	27,787	0.01%
2022/01/19	4.1	158.60	7	159.57	160.00	-2.9	27,546	-0.01%
2022/01/18	45	155.92	48	155.25	157.50	-3	27,586	-0.01%
2022/01/17	36	150.75	36	150.36	153.00	0	27,342	0.00%
2022/01/14	13	144.31	14.2	145.59	149.50	-1.2	27,570	0.00%
2022/01/13	9.1	140.53	12.2	141.70	145.50	-3.1	27,268	-0.01%
2022/01/12	9.1	143.71	12	143.67	146.00	-2.9	26,742	-0.01%
2022/01/11	31	148.34	24	148.29	148.00	7	26,472	0.03%
2022/01/10	7	147.21	11	146.50	147.00	-4	26,245	-0.02%
2022/01/07	27.1	158.39	23.1	150.24	150.00	4	25,915	0.02%
2022/01/06	1	151.50	5.1	156.45	158.50	-4.1	25,141	-0.02%
2022/01/05	11	155.73	1	160.00	152.00	10	24,830	0.04%
2022/01/04	8	155.94	3	154.50	156.50	5	24,805	0.02%
2022/01/03	5	156.60	12	157.63	155.00	-7	24,513	-0.03%
2021/12/30	0	0.00	5	148.00	151.00	-5	23,918	-0.02%
2021/12/29	5	146.00	0	0.00	146.00	5	23,910	0.02%
2021/12/28	8	149.13	7	148.64	148.50	1	24,017	0.00%
2021/12/27	6	145.25	1	148.50	146.50	5	23,982	0.02%
2021/12/24	3.1	147.06	8	148.19	148.00	-4.9	23,720	-0.02%
2021/12/23	0	0.00	2	141.75	142.50	-2	22,952	-0.01%
2021/12/22	1	137.50	2	137.50	138.00	-1	23,031	0.00%
2021/12/21	5.1	136.49	3	134.33	136.50	2.1	23,073	0.01%
2021/12/20	22	138.07	14	136.39	134.00	8	23,026	0.03%
2021/12/17	2	142.25	4	143.63	143.00	-2	23,008	-0.01%
2021/12/16	2	140.50	12	141.17	143.00	-10	22,816	-0.04%
2021/12/15	2	133.00	1.1	134.91	135.00	0.9	22,129	0.00%
2021/12/14	5	134.90	1	131.50	135.00	4	21,914	0.02%
2021/12/13	10	137.65	7	136.79	135.00	3	21,607	0.01%
2021/12/10	1	135.00	10	133.45	136.00	-9	21,243	-0.04%
2021/12/09	14	134.57	7	133.46	131.50	7	20,944	0.03%
2021/12/08	2.1	128.57	1	130.00	133.00	1.1	20,495	0.01%
2021/12/07	4	125.75	8	126.31	129.00	-4	20,086	-0.02%
2021/12/06	4	121.13	0	0.00	123.00	4	19,850	0.02%
2021/12/03	3	123.00	26	125.00	127.00	-23	19,809	-0.12%
2021/12/02	2	119.75	0	0.00	118.00	2	19,497	0.01%
2021/12/01	4	121.00	1	120.00	122.00	3	19,303	0.02%
2021/11/30	2	124.25	6	126.17	125.50	-4	19,069	-0.02%
2021/11/29	30	118.43	11	119.95	123.00	19	18,690	0.10%
2021/11/25	0	0.00	13	123.12	124.00	-13	18,128	-0.07%
2021/11/24	22	124.27	9	120.00	121.50	13	18,025	0.07%
2021/11/23	36	120.53	42	119.63	122.00	-6	17,380	-0.03%
2021/11/22	64.1	119.19	61	119.65	121.00	3.1	17,102	0.02%
2021/11/19	56	113.97	64	114.16	117.00	-8	16,077	-0.05%
2021/11/18	0	0.00	3	104.83	106.50	-3	14,565	-0.02%
2021/11/17	4	94.28	2	94.60	97.00	2	14,477	0.01%
2021/11/16	6	92.42	5	93.70	93.00	1	14,555	0.01%
2021/11/15	4	92.75	1	94.30	92.90	3	14,594	0.02%
2021/11/12	2	94.25	8	93.74	94.00	-6	14,618	-0.04%
2021/11/11	4	91.50	3	91.63	91.30	1	14,472	0.01%
2021/11/10	14	90.00	2	90.85	90.40	12	14,615	0.08%
2021/11/09	0	0.00	1	93.50	90.40	-1	14,599	-0.01%
2021/11/08	2	88.75	3	89.30	88.30	-1	14,387	-0.01%
2021/11/05	4	90.45	0	0.00	93.40	4	14,490	0.03%
2021/11/04	2	92.25	3	92.50	90.60	-1	14,242	-0.01%
2021/11/03	5	92.86	11	92.79	93.70	-6	14,336	-0.04%
2021/11/02	12	95.90	11	95.00	93.10	1	14,258	0.01%
2021/11/01	2	95.70	1	95.60	95.60	1	13,772	0.01%
2021/10/29	5	91.08	1	91.70	91.90	4	13,483	0.03%
2021/10/28	4	91.40	5	91.00	90.90	-1	13,464	-0.01%
2021/10/27	2	88.10	2	88.60	88.20	0	13,179	0.00%
2021/10/26	7	88.50	7	89.77	88.30	0	13,181	0.00%
2021/10/25	2	86.80	0	0.00	87.10	2	12,835	0.02%
2021/10/22	5	83.70	9	84.34	86.60	-4	12,899	-0.03%
2021/10/21	0	0.00	4	82.25	81.10	-4	12,593	-0.03%
2021/10/20	2	81.50	0	0.00	81.10	2	12,804	0.02%
2021/10/19	2	82.10	0	0.00	82.00	2	12,849	0.02%
2021/10/18	2	79.70	6	80.15	80.50	-4	12,887	-0.03%
2021/10/15	10	77.00	33	78.55	79.00	-23	13,101	-0.18%
2021/10/14	12	74.53	0	0.00	74.50	12	13,458	0.09%
2021/10/13	10	77.70	70	76.50	77.30	-60	13,687	-0.44%
2021/10/12	5	78.78	9.1	78.44	78.90	-4.1	13,570	-0.03%
2021/10/05	23	69.42	1	67.80	70.60	22	13,501	0.16%
2021/10/04	12	70.64	0	0.00	69.00	12	13,401	0.09%
2021/10/01	12	72.55	0	0.00	72.50	12	13,377	0.09%
2021/09/30	2.1	73.99	3	74.07	73.80	-0.9	13,553	-0.01%
2021/09/29	34	73.61	2	75.20	73.10	32	13,839	0.23%
2021/09/28	2	79.65	4	79.18	78.70	-2	13,692	-0.01%
2021/09/27	0	0.00	0	82.50	82.40	0	13,539	0.00%
2021/09/24	5	81.00	3	80.23	82.50	2	13,495	0.01%
2021/09/23	2	78.80	0	0.00	78.80	2	13,274	0.02%
2021/09/22	1	75.80	0	0.00	75.70	1	13,293	0.01%
2021/09/16	0	0.00	1	75.60	76.50	-1	13,475	-0.01%
2021/09/15	1	76.00	0	0.00	76.20	1	13,604	0.01%
2021/09/14	0	0.00	0.1	77.90	78.10	-0.1	13,889	0.00%
2021/09/13	2.1	78.71	1.6	79.18	77.50	0.6	14,245	0.00%
2021/09/10	0	0.00	0.2	79.00	78.90	-0.2	14,266	0.00%
2021/09/09	1	76.20	1	78.10	77.30	0	14,264	0.00%
2021/09/08	3.1	77.96	4	76.95	76.30	-0.9	14,439	-0.01%
2021/09/07	17	73.02	16	73.65	75.20	1	14,533	0.01%
2021/09/06	0	0.00	1	76.20	75.20	-1	14,779	-0.01%
2021/09/03	7	76.10	6	76.17	75.80	1	14,783	0.01%
2021/09/02	0.2	76.40	1	79.00	75.80	-0.8	14,745	-0.01%
2021/09/01	2	78.65	1	78.80	78.50	1	14,701	0.01%
2021/08/31	1	78.00	1	76.90	78.30	0	14,683	0.00%
2021/08/27	1	81.70	6	83.00	82.40	-5	14,439	-0.03%
2021/08/26	0	0.00	8.8	78.99	80.30	-8.8	14,087	-0.06%
2021/08/25	3	75.70	4	76.60	77.00	-1	14,095	-0.01%
2021/08/24	1.1	75.07	3	76.27	76.00	-1.9	14,144	-0.01%
2021/08/23	15	77.51	0	0.00	77.50	15	14,026	0.11%
2021/08/20	8	75.25	6	75.55	77.20	2	13,897	0.01%
2021/08/19	1.1	77.15	2	74.50	73.00	-1	13,602	-0.01%
2021/08/18	34	73.88	49.1	71.94	77.10	-15.1	13,620	-0.11%
2021/08/17	16.2	74.31	17	73.09	71.70	-0.8	13,630	-0.01%
2021/08/16	8.1	73.64	5	74.32	76.20	3.1	13,559	0.02%
2021/08/13	2.1	76.87	0	0.00	76.00	2.1	13,425	0.02%
2021/08/12	0.1	77.80	1	78.10	78.80	-0.9	13,651	-0.01%
2021/08/11	9.2	78.69	0	0.00	77.20	9.2	13,660	0.07%
2021/08/10	0.1	82.20	0	0.00	82.80	0.1	13,480	0.00%
2021/08/09	15.3	81.79	5	83.16	80.90	10.3	13,602	0.08%
2021/08/06	0	0.00	2	87.70	87.30	-2	13,439	-0.01%
2021/08/05	2.1	87.51	2	87.75	88.30	0.1	13,551	0.00%
2021/08/04	0.2	89.00	0	0.00	88.20	0.2	13,790	0.00%
2021/08/03	0	0.00	1	88.50	87.80	-1	13,794	-0.01%
2021/08/02	12	82.08	20	82.83	83.10	-8	13,646	-0.06%
2021/07/30	5	81.70	5	81.10	80.60	0	13,528	0.00%
2021/07/29	8	82.03	1	82.40	83.10	7	13,469	0.05%
2021/07/28	6	79.17	7	80.77	82.20	-1	13,456	-0.01%
2021/07/27	6	85.18	14	88.16	85.10	-8	13,395	-0.06%
2021/07/26	0	0.00	50	90.89	89.70	-50	13,392	-0.37%
2021/07/23	51	87.03	0	0.00	87.20	51	13,495	0.38%
2021/07/22	2	87.30	2	87.40	86.70	0	13,627	0.00%
2021/07/21	12	90.47	7	84.97	84.70	5	13,517	0.04%
2021/07/20	23	91.91	25	91.99	91.70	-2	13,586	-0.01%
2021/07/19	12	88.46	3	87.50	89.60	9	13,331	0.07%
2021/07/13	1	85.00	1	86.80	85.80	0	13,029	0.00%
2021/07/12	2	84.50	0	0.00	84.20	2	12,905	0.02%
2021/07/09	0	0.00	2	83.00	83.20	-2	12,932	-0.02%
2021/07/08	3	81.80	0	0.00	82.10	3	12,967	0.02%
2021/07/07	1	80.70	3	82.17	81.60	-2	12,863	-0.02%
2021/07/06	4	81.05	3	81.20	80.10	1	12,696	0.01%
2021/07/05	2	75.10	0	0.00	77.50	2	12,519	0.02%
2021/07/02	1	74.80	0	0.00	74.20	1	12,507	0.01%
2021/06/28	1	75.40	2	75.70	75.60	-1	12,425	-0.01%
2021/06/24	0	0.00	0	73.80	73.50	0	12,357	0.00%
2021/06/23	1	75.10	2	75.80	74.80	-1	12,292	-0.01%
2021/06/22	5	73.02	4	72.40	72.40	1	12,022	0.01%
2021/06/21	2	70.70	1	71.00	70.40	1	11,687	0.01%
2021/06/18	1	71.30	3	70.20	70.60	-2	11,698	-0.02%
2021/06/16	50	68.80	50	70.00	69.30	0	11,791	0.00%
2021/06/15	3	67.53	20	67.07	67.80	-17	11,687	-0.15%
2021/06/11	0	0.00	2	64.30	63.60	-2	11,555	-0.02%
2021/06/10	10	64.60	0	0.00	64.00	10	11,777	0.08%
2021/06/09	7	65.09	2	65.15	65.00	5	11,889	0.04%
2021/06/07	2	62.15	2	63.90	64.10	0	11,934	0.00%
2021/06/04	2	65.10	0	0.00	64.30	2	11,845	0.02%
2021/06/03	3	65.70	2	65.00	65.80	1	11,859	0.01%
2021/05/28	0	0.00	6	61.60	61.50	-6	11,730	-0.05%
2021/05/26	6	61.32	0	0.00	62.00	6	11,829	0.05%
2021/05/25	1	60.80	0	0.00	62.10	1	11,766	0.01%
2021/05/21	4	57.68	0	0.00	57.60	4	11,816	0.03%
2021/05/20	2	57.00	2	57.80	57.50	0	11,905	0.00%
2021/05/19	2	56.65	0	0.00	56.80	2	11,823	0.02%
2021/05/18	7	55.44	5	55.90	55.80	2	12,099	0.02%
2021/05/17	1	53.00	0	0.00	52.20	1	12,110	0.01%
2021/05/13	0	0.00	2	55.80	55.20	-2	11,918	-0.02%
2021/05/12	1	54.20	0	0.00	54.50	1	11,847	0.01%
2021/05/11	1	56.50	0	0.00	55.30	1	11,750	0.01%
2021/05/10	0.6	59.80	0	0.00	59.90	0.6	12,020	0.00%
2021/05/07	0	0.00	1.1	61.27	61.40	-1.1	12,225	-0.01%
2021/05/06	1	59.00	0	0.00	59.00	1	12,352	0.01%
2021/05/04	2	63.50	0	0.00	60.50	2	12,696	0.02%
2021/04/29	5	69.08	5	68.92	66.40	0	12,823	0.00%
2021/04/28	2	66.35	0	0.00	65.70	2	12,537	0.02%
2021/04/27	0	0.00	1.1	63.42	62.30	-1.1	12,354	-0.01%
2021/04/26	6	63.52	3	63.40	62.80	3	12,303	0.02%
2021/04/23	0.1	58.10	0	0.00	61.40	0.1	11,914	0.00%
2021/04/22	0.1	58.00	0	0.00	55.90	0.1	11,783	0.00%
2021/04/20	0	0.00	6	57.03	57.40	-6	11,736	-0.05%
2021/04/19	0	0.00	1	55.30	55.60	-1	11,704	-0.01%
2021/04/16	122	55.39	118	55.45	55.20	4	11,708	0.03%	大買/大賣/
2021/04/15	1	56.00	2	55.65	56.00	-1	11,723	-0.01%
2021/04/13	0	54.00	0	0.00	54.00	0	11,682	0.00%
2021/04/09	1	55.10	0	0.00	55.30	1	12,358	0.01%
2021/04/06	0	0.00	1	55.30	54.90	-1	12,081	-0.01%
2021/04/01	0	0.00	1	55.30	55.00	-1	12,093	-0.01%
2021/03/31	0	0.00	1	55.00	55.10	-1	12,061	-0.01%
2021/03/23	11	53.69	5	54.46	53.40	6	13,027	0.05%
2021/03/22	0	0.00	10	55.00	54.70	-10	13,350	-0.07%
2021/03/19	14	54.26	12	53.35	54.80	2	13,461	0.01%
2021/03/18	0	0.00	5	54.06	53.90	-5	13,316	-0.04%
2021/03/17	1	53.50	5	52.80	52.60	-4	13,694	-0.03%
2021/03/16	3	53.07	1	53.00	53.50	2	13,719	0.01%
2021/03/15	0	0.00	10	51.80	52.10	-10	13,566	-0.07%
2021/03/11	6	49.92	0	0.00	51.10	6	13,364	0.04%
2021/03/10	2	49.15	0	0.00	49.20	2	13,455	0.01%
2021/03/04	0	50.70	0	0.00	50.20	0	13,548	0.00%
2021/03/02	5	51.10	0	0.00	50.80	5	13,458	0.04%
2021/02/24	11	50.10	1	50.20	49.70	10	13,605	0.07%
2021/02/23	1	52.60	0	0.00	51.40	1	13,783	0.01%
2021/02/22	4	53.33	13	53.10	53.00	-9	13,846	-0.06%
2021/02/18	0	0.00	1	51.40	52.60	-1	13,480	-0.01%
2021/02/05	7	48.15	7	48.10	48.05	0	12,921	0.00%
2021/02/03	0	0.00	1	48.85	49.90	-1	12,713	-0.01%
2021/02/01	3	50.03	2	50.35	50.50	1	12,400	0.01%
2021/01/29	9	49.15	9	49.48	49.10	0	11,970	0.00%
2021/01/27	97	49.80	102	50.30	49.55	-5	11,599	-0.04%	大賣/
2021/01/26	10	49.00	0	0.00	49.25	10	11,336	0.09%
2021/01/22	0	0.00	27	47.25	48.10	-27	10,747	-0.25%
2021/01/21	22	45.25	0	0.00	45.35	22	10,434	0.21%
2021/01/20	2	43.55	0	0.00	43.35	2	10,307	0.02%
2021/01/19	1	44.60	0	0.00	44.55	1	10,227	0.01%
2021/01/14	3	45.30	0	0.00	45.25	3	9,898	0.03%
2021/01/13	1	46.60	1	46.20	46.05	0	9,753	0.00%
2021/01/08	5	47.45	0	0.00	47.45	5	9,504	0.05%
2021/01/06	1	47.05	0	0.00	47.05	1	9,411	0.01%
2021/01/04	1	48.15	7	48.11	48.50	-6	8,979	-0.07%
2020/12/31	1	46.10	0	0.00	45.80	1	8,581	0.01%
2020/12/28	4	46.65	0	0.00	46.65	4	8,355	0.05%
2020/12/25	0	0.00	1	45.50	45.30	-1	8,273	-0.01%
2020/12/24	1	45.60	0	0.00	45.45	1	8,225	0.01%
2020/12/22	1	46.80	0	47.85	45.50	1	8,084	0.01%
2020/12/21	0	0.00	1	46.70	48.20	-1	7,859	-0.01%
2020/12/18	6	47.51	7	48.09	46.10	-1	7,645	-0.01%
2020/12/17	0	0.00	5	46.24	46.30	-5	7,137	-0.07%
2020/12/16	0	0.00	5	45.75	46.90	-5	6,983	-0.07%
2020/12/15	24	44.60	24	44.82	43.80	0	6,570	0.00%
2020/12/14	0	0.00	19	45.07	46.00	-19	6,367	-0.30%
2020/12/11	12	44.56	8	45.32	45.40	4	6,225	0.06%
2020/12/10	0	0.00	1	43.25	43.45	-1	5,707	-0.02%
2020/12/04	1	43.50	0	0.00	43.05	1	5,885	0.02%
2020/12/01	6	42.03	0	0.00	42.50	6	5,581	0.11%
2020/11/25	5	41.75	0	0.00	41.90	5	5,880	0.09%
2020/11/20	3	41.47	8	41.83	41.90	-5	5,885	-0.08%
2020/11/19	0	0.00	10	40.17	40.70	-10	5,592	-0.18%
2020/11/12	9	39.90	0	0.00	39.35	9	6,406	0.14%
2020/11/06	1	39.65	0	0.00	39.30	1	7,464	0.01%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/10/27	1	39.10	0	0.00	39.15	1	7,906	0.01%
2020/10/13	1	36.70	1	38.00	38.10	0	8,795	0.00%
2020/09/28	1	37.90	0	0.00	37.90	1	10,155	0.01%
2020/09/24	1	39.05	2	38.80	38.55	-1	10,511	-0.01%
2020/09/17	3	41.55	0	0.00	40.85	3	11,195	0.03%
2020/09/16	0	0.00	1	41.45	41.30	-1	11,249	-0.01%
2020/09/15	0	0.00	4	42.11	41.65	-4	11,338	-0.04%
2020/09/14	1	41.85	3	41.78	41.70	-2	11,693	-0.02%
2020/09/11	6	40.84	1	40.75	41.10	5	12,061	0.04%
2020/09/10	1	40.85	13	41.25	40.80	-12	12,189	-0.10%
2020/09/09	2	41.00	1	41.10	41.15	1	12,078	0.01%
2020/09/02	1	41.20	6	41.41	41.15	-5	13,279	-0.04%
2020/09/01	2	40.68	2	41.05	40.60	0	13,354	0.00%
2020/08/31	7	41.24	1	41.20	41.20	6	13,354	0.04%
2020/08/28	9	41.69	3	41.83	41.40	6	13,442	0.04%
2020/08/25	1	39.30	1	40.00	40.10	0	13,704	0.00%
2020/08/21	0	0.00	1	39.20	38.50	-1	14,062	-0.01%
2020/08/19	0	0.00	1	40.15	40.10	-1	14,272	-0.01%
2020/08/14	19	43.95	1	43.55	43.55	18	15,665	0.11%
2020/08/13	5	43.83	6	43.13	44.00	-1	16,035	-0.01%
2020/08/11	1	41.20	0	0.00	41.30	1	15,714	0.01%
2020/08/05	5	41.39	0	0.00	41.40	5	16,852	0.03%
2020/07/29	0	0.00	1	40.75	40.90	-1	17,928	-0.01%
2020/07/28	1	39.80	0	0.00	39.45	1	17,901	0.01%
2020/07/21	0	0.00	6	41.48	41.50	-6	17,986	-0.03%
2020/07/20	1	39.55	0	0.00	39.65	1	17,840	0.01%
2020/07/17	5	40.45	2	41.45	39.85	3	17,837	0.02%
2020/07/16	2	43.25	0	0.00	43.25	2	17,635	0.01%
2020/07/13	1	43.50	2	43.83	44.50	-1	17,295	-0.01%
2020/07/10	0	0.00	2	43.00	42.50	-2	17,133	-0.01%
2020/07/09	85	40.62	84	41.25	41.95	1	16,925	0.01%
2020/07/08	0	0.00	2	43.85	43.85	-2	16,649	-0.01%
2020/07/06	0	0.00	3	44.63	44.00	-3	16,597	-0.02%
2020/07/03	1	43.55	0	0.00	43.00	1	16,418	0.01%
2020/07/02	3	43.90	0	0.00	43.95	3	16,271	0.02%
2020/07/01	0	0.00	5	42.11	41.95	-5	15,947	-0.03%
2020/06/30	1	40.75	0	0.00	40.60	1	15,644	0.01%
2020/06/24	0	0.00	1	40.85	40.50	-1	15,616	-0.01%
2020/06/23	2	40.95	0	0.00	40.65	2	15,686	0.01%
2020/06/19	2	40.85	2	40.98	40.50	0	15,803	0.00%
2020/06/18	1	40.10	5	40.02	40.60	-4	15,511	-0.03%
2020/06/16	1	38.15	5	38.40	38.75	-4	15,016	-0.03%
2020/06/15	4	37.90	0	0.00	37.70	4	15,009	0.03%
2020/06/12	0	0.00	6	37.47	37.95	-6	14,993	-0.04%
2020/06/11	12	38.24	10	38.00	38.20	2	14,908	0.01%
2020/06/10	10	37.35	10	37.75	38.05	0	14,791	0.00%
2020/06/09	7	38.09	5	38.47	37.35	2	14,569	0.01%
2020/06/08	0	0.00	6	40.55	40.55	-6	13,891	-0.04%
2020/06/05	0	0.00	5	40.55	40.80	-5	13,694	-0.04%
2020/06/04	2	40.98	17	40.36	40.35	-15	13,703	-0.11%
2020/06/03	0	0.00	2	41.78	41.10	-2	13,553	-0.01%
2020/06/01	0	0.00	2	41.95	41.85	-2	13,121	-0.02%
2020/05/29	2	41.05	0	0.00	40.60	2	12,818	0.02%
2020/05/28	1	41.45	9	41.35	40.55	-8	12,660	-0.06%
2020/05/27	9	42.00	0	0.00	41.60	9	12,319	0.07%
2020/05/26	6	42.28	1	41.95	41.70	5	12,135	0.04%
2020/05/25	12	41.87	9	42.39	42.30	3	11,780	0.03%
2020/05/22	16	39.92	2	39.70	39.80	14	11,043	0.13%
2020/05/21	3	38.53	0	0.00	38.85	3	10,233	0.03%
2020/05/20	3	37.90	0	0.00	39.05	3	9,765	0.03%
2020/05/19	5	36.66	6	36.60	36.30	-1	9,161	-0.01%
2020/05/15	2	35.75	2	35.75	35.80	0	8,840	0.00%
2020/05/14	0	0.00	3	37.45	36.50	-3	8,503	-0.04%
2020/05/13	10	36.29	11	36.31	37.45	-1	8,158	-0.01%
2020/05/12	8	35.76	32	35.96	35.85	-24	7,777	-0.31%
2020/05/11	4	35.04	10	34.52	34.90	-6	7,351	-0.08%
2020/05/08	14	33.59	9	33.67	33.00	5	6,940	0.07%
2020/04/28	6	31.24	7	31.05	30.95	-1	6,023	-0.02%
2020/04/27	0	0.00	2	30.55	30.80	-2	5,969	-0.03%
2020/04/24	0	0.00	6	28.15	28.95	-6	5,749	-0.10%
2020/04/22	1	27.65	0	0.00	28.10	1	5,707	0.02%
2020/04/21	1	28.40	0	0.00	27.80	1	5,660	0.02%
2020/04/17	2	28.85	0	0.00	28.75	2	5,625	0.04%
2020/04/16	0	0.00	1	29.05	29.10	-1	5,528	-0.02%
2020/04/15	1	28.00	3	28.25	28.15	-2	5,394	-0.04%
2020/04/13	1	27.85	2	27.60	27.50	-1	5,393	-0.02%
2020/04/10	1	27.70	0	0.00	27.80	1	5,406	0.02%
2020/04/09	2	28.03	2	27.75	27.60	0	5,419	0.00%
2020/04/08	2	26.70	0	0.00	26.80	2	5,307	0.04%
2020/04/01	0	0.00	8	24.95	24.95	-8	5,183	-0.15%
2020/03/31	10	24.90	0	0.00	24.70	10	5,167	0.19%
2020/03/27	0	0.00	4	24.65	24.60	-4	4,988	-0.08%
2020/03/26	4	24.10	0	0.00	24.05	4	4,862	0.08%
2020/03/25	3	25.30	0	0.00	24.30	3	4,773	0.06%
2020/03/20	0	22.65	0	0.00	22.60	0	4,426	0.00%
2020/03/19	0	21.00	0	0.00	21.00	0	4,364	0.00%
2020/03/18	0	22.40	0	0.00	22.40	0	4,298	0.00%
2020/03/13	0	0.00	1	23.85	25.00	-1	4,384	-0.02%
2020/02/27	0	0.00	6	30.78	30.90	-6	4,561	-0.13%
2020/02/25	1	30.85	2	31.10	31.10	-1	5,137	-0.02%
2020/02/18	1	30.95	0	0.00	30.85	1	5,200	0.02%
2020/02/13	10	30.25	12	30.47	30.15	-2	5,292	-0.04%
2020/02/03	1	28.30	0	0.00	29.35	1	6,363	0.02%
2020/01/30	5	28.95	5	29.25	29.00	0	6,404	0.00%
2020/01/20	0	0.00	2	31.58	31.50	-2	6,284	-0.03%
2020/01/09	0	0.00	1	30.60	30.60	-1	6,472	-0.02%
2020/01/07	1	31.05	0	0.00	31.10	1	6,774	0.01%
2020/01/06	1	31.70	1	31.70	31.65	0	7,065	0.00%
2020/01/02	0	0.00	3	31.90	31.90	-3	7,116	-0.04%
2019/12/30	0	0.00	1	31.15	31.05	-1	7,215	-0.01%
2019/12/27	6	31.42	4	31.10	31.15	2	7,464	0.03%
2019/12/26	1	30.95	0	0.00	30.90	1	7,462	0.01%
2019/12/20	3	31.25	3	31.35	31.05	0	7,472	0.00%
2019/12/18	1	31.20	0	0.00	31.10	1	7,423	0.01%
2019/12/12	1	30.35	0	0.00	30.20	1	7,172	0.01%
2019/12/06	0	0.00	1	31.70	31.75	-1	6,905	-0.01%
2019/12/05	5	32.15	0	0.00	31.90	5	6,892	0.07%
2019/11/29	2	32.75	2	32.40	32.30	0	6,830	0.00%
2019/11/28	1	32.75	0	0.00	32.70	1	6,789	0.01%
2019/11/26	4	32.59	0	0.00	32.60	4	6,676	0.06%
2019/11/25	1	33.05	0	0.00	32.60	1	6,607	0.02%
2019/11/22	0	0.00	10	33.10	32.55	-10	6,450	-0.16%
2019/11/18	0	0.00	10	31.80	32.05	-10	6,768	-0.15%
2019/11/13	0	0.00	14	32.04	31.80	-14	6,794	-0.21%
2019/11/12	0	0.00	10	32.50	32.55	-10	6,786	-0.15%
2019/11/11	14	32.77	0	0.00	32.55	14	6,729	0.21%
2019/11/08	16	32.63	6	32.77	32.85	10	6,584	0.15%
2019/11/05	2	32.15	1	32.75	32.75	1	6,175	0.02%
2019/11/04	3	31.42	2	31.48	32.05	1	5,941	0.02%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	1	30.10	0	0.00	30.00	1	5,678	0.02%
2019/10/29	1	30.40	0	0.00	30.50	1	5,603	0.02%
2019/10/22	0	0.00	10	32.00	32.00	-10	5,538	-0.18%
2019/10/17	0	0.00	1	30.85	31.35	-1	5,366	-0.02%
2019/10/16	1	31.00	16	30.95	30.85	-15	5,349	-0.28%
2019/10/15	25	31.63	10	31.05	30.90	15	5,293	0.28%
2019/10/14	3	30.82	13	30.55	31.00	-10	5,017	-0.20%
2019/10/09	0	0.00	1	30.30	30.70	-1	4,732	-0.02%
2019/10/08	1	30.65	10	30.85	30.70	-9	4,734	-0.19%
2019/10/04	0	0.00	10	30.05	29.80	-10	4,594	-0.22%
2019/10/03	0	0.00	2	30.05	30.10	-2	4,570	-0.04%
2019/09/27	2	28.20	10	28.85	28.15	-8	4,302	-0.19%
2019/09/23	20	28.40	0	0.00	28.65	20	4,361	0.46%
2019/09/20	50	28.50	0	0.00	28.30	50	4,381	1.14%
2019/09/17	1	28.90	0	0.00	28.55	1	4,408	0.02%
2019/09/12	2	28.95	2	28.90	29.00	0	4,640	0.00%
2019/09/09	3	29.55	3	29.50	29.40	0	4,526	0.00%
2019/09/06	2	29.30	2	29.55	29.40	0	4,527	0.00%
2019/09/04	3	29.15	3	29.30	29.35	0	4,608	0.00%
2019/09/03	3	28.40	3	28.90	28.95	0	4,617	0.00%
2019/09/02	2	28.30	2	28.20	28.25	0	4,558	0.00%
2019/08/29	6	28.10	6	28.03	27.90	0	4,525	0.00%
2019/08/27	3	28.70	3	28.55	28.00	0	4,599	0.00%
2019/08/26	5	27.16	6	27.98	28.10	-1	4,548	-0.02%
2019/08/23	2	30.70	1	30.30	30.30	1	4,475	0.02%
2019/08/22	14	30.99	3	32.27	30.80	11	4,316	0.25%
2019/08/16	10	32.85	0	0.00	32.80	10	4,127	0.24%
2019/07/22	0	0.00	1	34.75	34.80	-1	4,803	-0.02%
2019/07/19	1	35.05	0	0.00	34.70	1	4,859	0.02%
2019/07/10	0	0.00	5	34.00	34.10	-5	5,479	-0.09%
2019/06/24	5	33.70	0	0.00	33.75	5	7,343	0.07%
2019/06/20	0	0.00	1	33.60	33.70	-1	7,327	-0.01%
2019/06/14	0	0.00	1	32.45	32.20	-1	7,933	-0.01%
2019/06/13	1	32.55	1	33.30	32.65	0	7,961	0.00%
2019/06/11	1	32.00	0	0.00	31.70	1	7,877	0.01%
2019/06/04	3	31.30	3	31.25	31.10	0	8,331	0.00%
2019/06/03	2	30.95	2	30.80	31.05	0	8,323	0.00%
2019/05/29	1	31.40	1	31.90	32.70	0	8,135	0.00%
2019/05/23	6	30.83	6	30.80	30.80	0	8,036	0.00%
2019/05/22	1	33.00	0	0.00	32.05	1	7,867	0.01%
2019/05/16	0	0.00	1	34.20	34.05	-1	7,855	-0.01%
2019/05/14	6	31.55	6	31.83	32.60	0	7,996	0.00%
2019/05/13	1	33.40	0	0.00	33.00	1	7,903	0.01%
2019/05/10	0	0.00	2	33.80	33.95	-2	7,912	-0.03%
2019/05/06	1	37.20	0	0.00	36.70	1	8,284	0.01%
2019/04/29	2	36.30	2	36.28	36.25	0	8,146	0.00%
2019/04/25	0	0.00	1	38.30	37.85	-1	8,169	-0.01%
2019/04/22	3	38.47	0	0.00	37.80	3	8,045	0.04%
2019/04/17	0	0.00	15	37.72	37.50	-15	7,919	-0.19%
2019/04/16	10	37.60	0	0.00	37.35	10	7,788	0.13%
2019/04/15	0	0.00	8	36.80	37.15	-8	7,682	-0.10%
2019/04/12	0	0.00	1	35.85	36.30	-1	7,588	-0.01%
2019/04/11	8	36.24	0	0.00	36.20	8	7,488	0.11%
2019/04/10	2	37.50	1	37.70	37.25	1	7,275	0.01%
2019/04/09	3	37.17	0	0.00	37.20	3	6,956	0.04%
2019/04/08	0	0.00	1	35.45	35.95	-1	6,570	-0.02%
2019/03/29	0	0.00	5	35.10	34.50	-5	6,158	-0.08%
2019/03/28	5	33.90	10	34.35	34.60	-5	6,093	-0.08%
2019/03/25	4	33.45	12	33.59	33.75	-8	6,341	-0.13%
2019/03/22	2	34.30	1	34.60	33.80	1	6,338	0.02%
2019/03/21	33	35.25	27	35.39	35.10	6	6,491	0.09%
2019/03/20	0	0.00	4	33.95	34.55	-4	7,202	-0.06%
2019/03/19	13	34.01	0	0.00	33.35	13	7,144	0.18%
2019/03/15	1	33.60	1	33.95	34.10	0	7,280	0.00%
2019/03/13	0	0.00	5	34.90	34.05	-5	7,331	-0.07%
2019/03/12	6	34.45	5	34.39	34.70	1	7,213	0.01%
2019/02/20	1	33.15	1	33.60	33.10	0	8,506	0.00%
2019/02/19	0	0.00	1	33.30	33.00	-1	8,725	-0.01%
2019/02/14	1	33.10	0	0.00	32.95	1	9,148	0.01%
2019/01/21	0	0.00	1	29.90	29.75	-1	9,400	-0.01%
2019/01/18	2	29.35	1	29.55	29.55	1	9,444	0.01%
2019/01/17	1	29.20	0	0.00	29.20	1	9,525	0.01%
2019/01/16	3	29.75	3	29.85	29.85	0	9,492	0.00%
2019/01/14	0	0.00	1	30.05	29.95	-1	9,470	-0.01%
2019/01/11	2	29.60	1	29.80	29.55	1	9,515	0.01%
2019/01/09	0	0.00	1	29.85	30.55	-1	9,464	-0.01%
2019/01/08	1	30.50	1	29.80	29.80	0	9,483	0.00%
2019/01/03	1	30.30	1	30.35	30.30	0	9,665	0.00%
2018/12/28	1	30.25	0	0.00	30.15	1	9,760	0.01%
2018/12/24	1	30.25	1	30.45	30.30	0	10,397	0.00%
2018/12/20	2	30.00	0	0.00	29.70	2	10,349	0.02%
2018/12/14	5	32.00	4	33.24	31.85	1	10,062	0.01%
2018/12/13	9	33.75	12	34.15	33.50	-3	9,881	-0.03%
2018/12/11	5	32.38	4	32.25	32.00	1	8,820	0.01%
2018/12/10	4	30.73	1	31.00	30.70	3	8,730	0.03%
2018/12/05	0	0.00	1	32.75	32.70	-1	8,855	-0.01%
2018/12/04	1	33.45	0	0.00	33.45	1	8,873	0.01%
2018/12/03	1	33.10	4	33.51	33.50	-3	8,805	-0.03%
2018/11/30	0	0.00	1	32.05	31.70	-1	8,545	-0.01%
2018/11/29	3	32.13	3	32.07	31.50	0	8,644	0.00%
2018/11/28	3	31.68	0	0.00	31.80	3	8,697	0.03%
2018/11/26	0	0.00	2	31.43	31.45	-2	8,659	-0.02%
2018/11/23	6	30.32	1	29.80	29.85	5	8,610	0.06%
2018/11/22	4	31.50	4	31.90	31.50	0	8,498	0.00%
2018/11/21	2	30.73	0	0.00	32.25	2	8,561	0.02%
2018/11/20	3	31.47	3	31.65	31.60	0	8,677	0.00%
2018/11/19	2	32.20	2	32.88	32.00	0	8,643	0.00%
2018/11/16	2	31.70	5	31.67	32.00	-3	8,521	-0.04%
2018/11/15	1	30.20	2	30.73	30.40	-1	8,445	-0.01%
2018/11/14	1	30.00	4	29.74	30.40	-3	8,442	-0.04%
2018/11/12	2	28.20	2	28.85	28.20	0	8,185	0.00%
2018/11/09	0	0.00	5	27.70	28.30	-5	8,118	-0.06%
2018/11/08	30	27.90	40	27.90	27.90	-10	8,008	-0.12%
2018/11/07	15	25.35	0	0.00	25.40	15	7,820	0.19%
2018/11/05	3	26.45	3	26.45	26.05	0	8,003	0.00%
2018/11/02	9	26.29	9	26.40	26.30	0	8,026	0.00%
2018/10/31	3	24.30	3	24.25	24.40	0	7,903	0.00%
2018/10/30	3	23.55	3	23.75	23.50	0	7,954	0.00%
2018/10/22	16	23.89	16	24.22	24.40	0	8,349	0.00%
2018/10/18	0	0.00	1	23.35	23.55	-1	8,974	-0.01%
2018/10/16	0	0.00	1	24.80	24.50	-1	8,949	-0.01%
2018/10/15	0	24.95	0	0.00	24.50	0	9,156	0.00%
2018/10/12	10	24.20	11	24.02	24.00	-1	9,258	-0.01%
2018/10/08	1	26.55	1	26.70	26.65	0	9,758	0.00%
2018/10/05	0	0.00	2	27.30	26.20	-2	9,945	-0.02%
2018/10/03	3	28.45	0	0.00	28.20	3	11,209	0.03%
2018/10/02	0	0.00	3	28.80	28.95	-3	11,130	-0.03%
2018/09/28	1	31.55	0	0.00	31.30	1	10,923	0.01%
2018/09/27	3	31.63	0	0.00	31.80	3	10,889	0.03%
2018/09/26	0	0.00	1	32.20	32.05	-1	10,852	-0.01%
2018/09/25	0	0.00	10	31.40	31.30	-10	10,826	-0.09%
2018/09/13	1	31.65	1	32.05	31.65	0	10,654	0.00%
2018/09/12	1	31.20	0	0.00	31.00	1	10,627	0.01%
2018/09/11	1	31.00	0	0.00	31.95	1	10,650	0.01%
2018/09/05	0	0.00	9	34.50	34.50	-9	10,714	-0.08%
2018/09/04	3	36.00	0	0.00	36.00	3	10,692	0.03%
2018/09/03	2	36.00	1	36.00	35.80	1	10,587	0.01%
2018/08/31	3	36.95	0	0.00	36.70	3	10,639	0.03%
2018/08/30	6	36.27	1	36.10	36.20	5	10,625	0.05%
2018/08/28	4	35.50	10	35.10	35.50	-6	10,829	-0.06%
2018/08/24	5	33.80	2	33.85	33.80	3	10,953	0.03%
2018/08/23	0	0.00	4	33.91	34.10	-4	10,966	-0.04%
2018/08/22	0	0.00	9	34.70	33.75	-9	10,906	-0.08%
2018/08/20	4	35.05	0	0.00	34.50	4	11,315	0.04%
2018/08/15	0	0.00	34	38.10	37.90	-34	11,589	-0.29%
2018/08/14	36	37.08	0	0.00	36.85	36	12,134	0.30%
2018/08/13	1	35.55	13	36.10	35.50	-12	12,287	-0.10%
2018/08/10	8	37.76	0	0.00	37.55	8	12,187	0.07%
2018/08/08	0	0.00	2	39.00	38.60	-2	12,387	-0.02%
2018/08/07	0	0.00	2	38.60	38.85	-2	12,422	-0.02%
2018/08/03	9	37.93	9	38.07	39.00	0	12,550	0.00%
2018/08/02	11	37.93	14	38.25	37.65	-3	12,638	-0.02%
2018/08/01	1	39.80	0	0.00	39.10	1	12,681	0.01%
2018/07/31	3	38.83	0	0.00	39.25	3	12,843	0.02%
2018/07/30	18	38.93	18	39.53	38.85	0	13,019	0.00%
2018/07/27	37	40.04	31	40.16	40.05	6	12,973	0.05%
2018/07/26	9	40.46	13	40.32	40.70	-4	12,803	-0.03%
2018/07/25	16	38.47	10	38.67	37.90	6	12,359	0.05%
2018/07/24	1	38.15	0	0.00	38.30	1	12,307	0.01%
2018/07/23	2	37.60	2	38.10	37.60	0	12,360	0.00%
2018/07/20	5	38.94	4	37.70	38.35	1	12,460	0.01%
2018/07/19	6	37.05	0	0.00	37.15	6	12,298	0.05%
2018/07/18	0	0.00	7	38.57	37.80	-7	12,405	-0.06%
2018/07/17	0	38.90	2	38.58	38.90	-2	12,362	-0.02%
2018/07/16	55	38.97	51	38.65	38.65	4	12,343	0.03%
2018/07/12	8	37.59	46	37.27	37.55	-38	11,975	-0.32%
2018/07/11	8	35.60	9	35.68	37.15	-1	11,380	-0.01%
2018/07/10	0	0.00	4	33.30	33.80	-4	10,879	-0.04%
2018/07/09	0	0.00	1	31.20	31.25	-1	10,996	-0.01%
2018/07/03	4	32.20	0	0.00	32.10	4	13,006	0.03%
2018/06/26	3	33.23	1	33.30	33.30	2	13,867	0.01%
2018/06/25	5	33.90	4	35.05	33.80	1	13,903	0.01%
2018/06/20	20	33.00	20	33.47	32.60	0	14,114	0.00%
2018/06/19	10	33.95	0	0.00	33.75	10	14,119	0.07%
2018/06/15	12	35.39	12	35.77	35.20	0	14,158	0.00%
2018/06/14	0	0.00	7	35.25	34.85	-7	14,071	-0.05%
2018/06/13	7	34.90	0	0.00	34.70	7	14,041	0.05%
2018/06/08	1	35.10	1	35.55	35.85	0	13,940	0.00%
2018/06/07	1	35.30	0	0.00	35.20	1	13,820	0.01%
2018/06/06	1	36.10	0	0.00	35.70	1	13,746	0.01%
2018/06/05	0	0.00	10	35.80	35.75	-10	13,586	-0.07%
2018/06/04	4	36.60	3	36.65	36.30	1	13,518	0.01%
2018/06/01	4	36.18	4	35.65	36.20	0	13,373	0.00%
2018/05/31	2	34.30	8	34.87	34.25	-6	13,216	-0.05%
2018/05/30	1	34.45	0	0.00	34.40	1	13,214	0.01%
2018/05/28	11	35.01	0	0.00	34.90	11	13,185	0.08%
2018/05/25	3	33.97	0	0.00	33.10	3	12,886	0.02%
2018/05/24	0	0.00	30	34.15	34.00	-30	12,837	-0.23%
2018/05/23	3	34.10	20	34.15	34.05	-17	12,805	-0.13%
2018/05/22	30	34.55	1	35.20	35.20	29	12,626	0.23%
2018/05/21	5	31.85	0	0.00	32.00	5	12,098	0.04%
2018/05/18	0	0.00	8	30.95	30.60	-8	11,960	-0.07%
2018/05/17	0	0.00	4	30.85	30.85	-4	11,992	-0.03%
2018/05/16	3	32.25	0	0.00	31.50	3	12,003	0.02%
2018/05/14	3	32.22	0	0.00	31.75	3	12,428	0.02%
2018/05/10	5	32.20	4	32.25	32.20	1	12,735	0.01%
2018/05/09	2	31.75	5	31.15	31.40	-3	13,108	-0.02%
2018/05/08	62	31.62	60	31.65	31.55	2	14,501	0.01%
2018/05/07	5	32.30	7	32.32	31.20	-2	14,808	-0.01%
2018/05/04	10	33.85	10	33.10	33.10	0	14,713	0.00%
2018/04/30	2	32.90	0	0.00	33.05	2	14,683	0.01%
2018/04/26	10	33.71	2	34.55	32.00	8	15,227	0.05%
2018/04/25	11	34.98	0	0.00	34.50	11	15,131	0.07%
2018/04/24	0	0.00	55	33.42	34.00	-55	15,052	-0.37%
2018/04/20	31	35.16	0	0.00	34.65	31	14,749	0.21%
2018/04/19	0	0.00	9	35.10	35.00	-9	14,655	-0.06%
2018/04/18	1	36.20	13	35.25	34.70	-12	14,658	-0.08%
2018/04/17	23	36.12	20	35.80	35.50	3	14,648	0.02%
2018/04/16	2	36.48	2	36.85	37.60	0	14,689	0.00%
2018/04/13	3	36.10	2	36.35	36.30	1	14,611	0.01%
2018/04/12	5	36.69	7	36.47	36.20	-2	14,567	-0.01%
2018/04/11	4	38.03	6	37.65	35.30	-2	14,156	-0.01%
2018/04/10	10	38.85	5	38.67	38.20	5	13,821	0.04%
2018/04/09	83	41.84	72	42.11	40.50	11	13,502	0.08%
2018/04/03	15	46.24	5	46.55	45.00	10	13,180	0.08%
2018/03/30	22	49.43	0	0.00	50.00	22	12,756	0.17%
2018/03/29	5	49.34	2	48.55	48.25	3	12,456	0.02%
2018/03/28	3	49.20	3	49.40	48.90	0	12,459	0.00%
2018/03/26	1	47.45	0	0.00	48.40	1	12,396	0.01%
2018/03/21	4	49.00	0	0.00	48.50	4	12,226	0.03%
2018/03/20	0	0.00	4	47.15	47.60	-4	12,144	-0.03%
2018/03/16	4	46.19	0	0.00	47.10	4	12,420	0.03%
2018/03/14	4	45.20	0	0.00	45.15	4	12,655	0.03%
2018/03/13	15	45.81	1	46.05	46.00	14	12,882	0.11%
2018/03/07	1	44.60	0	0.00	44.15	1	13,213	0.01%
2018/03/06	2	44.95	2	44.45	45.50	0	13,345	0.00%
2018/02/27	6	48.00	6	48.25	47.25	0	13,353	0.00%
2018/02/09	5	46.58	4	46.05	46.50	1	15,312	0.01%
2018/02/07	7	48.99	5	48.75	49.00	2	17,249	0.01%
2018/02/06	7	46.74	2	47.35	46.50	5	17,155	0.03%
2018/02/05	20	48.17	18	48.46	48.50	2	16,883	0.01%
2018/02/02	43	50.50	41	50.65	49.70	2	16,783	0.01%
2018/02/01	15	51.59	4	54.95	51.40	11	16,594	0.07%
2018/01/31	21	55.21	42	54.50	53.10	-21	16,249	-0.13%
2018/01/30	2	53.60	3	54.17	53.10	-1	14,707	-0.01%
2018/01/29	10	51.10	10	51.82	51.50	0	14,188	0.00%
2018/01/26	1	49.90	0	0.00	49.85	1	14,070	0.01%
2018/01/25	5	50.38	6	50.57	49.50	-1	14,094	-0.01%
2018/01/24	0	0.00	11	50.01	51.20	-11	14,062	-0.08%
2018/01/23	5	53.20	0	0.00	50.30	5	14,143	0.04%
2018/01/22	3	51.13	3	51.80	53.40	0	13,899	0.00%
2018/01/18	0	0.00	10	48.23	47.35	-10	13,612	-0.07%
2018/01/16	1	48.20	0	0.00	48.15	1	13,914	0.01%
2018/01/15	2	48.90	0	0.00	48.60	2	13,971	0.01%
2018/01/11	4	49.93	0	0.00	49.45	4	13,887	0.03%
2018/01/09	0	0.00	6	46.87	46.90	-6	13,549	-0.04%
2018/01/08	3	47.15	2	47.50	47.50	1	13,458	0.01%
2018/01/05	6	45.93	5	46.16	46.30	1	13,568	0.01%
2018/01/04	5	46.49	0	0.00	45.80	5	13,668	0.04%
2018/01/03	13	45.63	7	45.24	46.35	6	13,721	0.04%
2018/01/02	1	46.40	26	46.35	45.55	-25	13,633	-0.18%