元太 (8069)-兆豐-岡山券商分點個股進出

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

元太

(8069)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－兆豐-岡山券商分點個股進出

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

兆豐-岡山券商分點個股進出
兆豐-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.1	220.00	0	0.00	219.50	0.1	6,432	0.00%
2024/05/30	2.1	222.13	1.2	220.22	220.00	1	6,424	0.02%
2024/05/29	0.1	227.00	2.2	234.99	227.00	-2.2	6,488	-0.03%
2024/05/28	0.1	227.00	0	0.00	229.50	0.1	6,558	0.00%
2024/05/27	0.1	225.50	0	0.00	226.00	0.1	6,830	0.00%
2024/05/23	0.1	225.00	1	224.50	225.50	-1	6,933	-0.01%
2024/05/22	0	0.00	2	216.50	216.50	-2	6,831	-0.03%
2024/05/21	1	210.51	0.1	211.50	210.50	1	6,826	0.01%
2024/05/17	1	209.00	0	0.00	209.00	1	6,992	0.01%
2024/05/16	6.1	211.42	0	0.00	210.50	6.1	7,020	0.09%
2024/05/14	2	212.51	1	213.50	214.00	1	7,213	0.01%
2024/05/13	0	0.00	3	217.50	219.00	-3	7,201	-0.04%
2024/05/09	1	208.00	0	0.00	208.00	1	7,297	0.01%
2024/05/08	3.1	211.80	0	0.00	209.50	3.1	7,447	0.04%
2024/05/07	2.1	214.74	1	215.50	217.00	1.1	7,477	0.01%
2024/05/06	1	218.50	0	0.00	218.00	1	7,669	0.01%
2024/05/03	2	217.50	1	219.50	217.50	1	8,148	0.01%
2024/05/02	2	218.25	2.2	216.91	216.00	-0.2	8,247	0.00%
2024/04/30	2	212.77	0	0.00	210.00	2	8,213	0.02%
2024/04/29	1.2	222.62	0	0.00	220.50	1.2	8,180	0.01%
2024/04/19	3	219.48	3	219.33	215.00	0	7,795	0.00%
2024/04/18	1	225.00	1	226.00	225.50	0	7,695	0.00%
2024/04/17	5.1	230.74	0	0.00	229.00	5.1	7,574	0.07%
2024/04/16	3	236.17	0	0.00	237.00	3	7,500	0.04%
2024/04/12	4	241.88	2	243.25	245.00	2	7,483	0.03%
2024/04/10	0.1	240.00	1	238.00	240.00	-0.9	7,391	-0.01%
2024/04/09	4	226.76	1	230.00	231.00	3	7,358	0.04%
2024/04/08	2	232.00	0	0.00	232.00	2	7,348	0.03%
2024/04/03	4	224.25	1	226.50	227.00	3	7,334	0.04%
2024/04/02	7	227.71	1	230.00	230.00	6	7,325	0.08%
2024/03/28	0	228.00	5	227.00	227.00	-5	7,624	-0.07%
2024/03/27	1	229.00	2	228.25	228.00	-1	7,924	-0.01%
2024/03/26	1	233.00	1	230.00	229.50	0	7,926	0.00%
2024/03/25	1	232.00	1.1	237.52	237.00	-0.1	7,892	0.00%
2024/03/22	0	0.00	15	235.00	236.50	-15	7,858	-0.19%
2024/03/21	1	240.50	1.1	243.77	236.50	-0.1	7,785	0.00%
2024/03/20	5	241.50	1.2	240.13	238.50	3.9	7,913	0.05%
2024/03/19	2	240.26	1	239.00	239.50	1	7,963	0.01%
2024/03/18	6	243.99	9	243.50	244.50	-3	7,934	-0.04%
2024/03/15	0.1	235.00	0	0.00	234.00	0.1	7,914	0.00%
2024/03/14	1	234.00	1	234.00	235.50	0	7,900	0.00%
2024/03/13	2	230.25	1	229.50	230.50	1	7,846	0.01%
2024/03/12	3.3	238.87	3	236.17	236.00	0.3	7,793	0.00%
2024/03/11	4	227.75	3.4	227.32	229.50	0.7	7,722	0.01%
2024/03/08	4	226.38	1	222.00	222.50	3	7,635	0.04%
2024/03/07	2	236.53	1	240.00	240.00	1	7,314	0.01%
2024/03/06	1	240.99	1	246.00	241.00	0	7,264	0.00%
2024/03/05	1	240.51	1	244.00	241.00	0	7,259	0.00%
2024/03/04	1.1	247.73	1	256.50	246.50	0.1	7,191	0.00%
2024/03/01	3	250.33	2.1	247.25	253.00	0.9	7,109	0.01%
2024/02/29	4.3	240.84	5.2	241.39	246.00	-1	6,948	-0.01%
2024/02/27	1	227.50	2.1	229.96	230.00	-1.1	6,664	-0.02%
2024/02/26	4	224.24	0	0.00	223.50	4	6,590	0.06%
2024/02/21	0.4	232.00	0.1	232.00	232.00	0.3	6,489	0.00%
2024/02/20	0	0.00	2.1	226.00	228.50	-2.1	6,446	-0.03%
2024/02/19	0	224.14	4.1	222.62	223.00	-4	6,536	-0.06%
2024/02/16	1	226.50	0	0.00	226.00	1	6,577	0.02%
2024/02/15	0.1	226.30	15.2	226.57	229.00	-15.1	6,481	-0.23%
2024/02/05	0.1	218.50	2	215.50	217.00	-2	6,278	-0.03%
2024/02/02	0.1	214.00	0	0.00	214.00	0.1	6,223	0.00%
2024/02/01	1.2	213.56	1	216.00	213.50	0.2	6,168	0.00%
2024/01/31	1.1	211.11	1	217.00	208.00	0.1	6,050	0.00%
2024/01/30	1.1	212.99	0	0.00	212.00	1.1	5,985	0.02%
2024/01/29	1	214.94	0	0.00	216.00	1	5,987	0.02%
2024/01/26	3	214.83	5.9	214.59	217.00	-2.9	5,799	-0.05%
2024/01/24	0	0.00	0.1	196.00	193.50	-0.1	5,127	0.00%
2024/01/23	0.1	195.50	0	0.00	195.50	0.1	5,071	0.00%
2024/01/17	1	181.01	1	181.00	182.50	0	4,926	0.00%
2024/01/16	1	183.00	1	185.50	186.00	0	4,946	0.00%
2024/01/11	0	0.00	1	186.50	187.00	-1	5,273	-0.02%
2024/01/10	1	184.50	3	185.17	187.00	-2	5,293	-0.04%
2024/01/09	0	0.00	1	190.50	190.00	-1	5,268	-0.02%
2024/01/04	0	188.00	0	0.00	188.00	0	5,308	0.00%
2024/01/03	1	191.50	1	190.00	189.50	0	5,427	0.00%
2024/01/02	1	194.50	0	0.00	195.00	1	5,495	0.02%
2023/12/29	2	197.74	1	198.50	197.00	1	5,531	0.02%
2023/12/28	3	201.33	0	0.00	201.50	3	5,510	0.05%
2023/12/27	0	201.00	6	197.01	203.00	-6	5,510	-0.11%
2023/12/26	1	193.00	1	194.00	193.50	0	5,340	0.00%
2023/12/25	0.2	198.00	1.1	199.82	197.00	-0.9	5,297	-0.02%
2023/12/22	2	195.50	3.3	195.18	197.00	-1.3	5,205	-0.02%
2023/12/21	0	0.00	0	182.50	182.00	0	4,892	0.00%
2023/12/19	1.1	178.95	0	0.00	177.00	1.1	4,911	0.02%
2023/12/18	0	178.00	0	0.00	178.50	0	4,963	0.00%
2023/12/15	0	182.00	0	182.00	180.00	0	5,028	0.00%
2023/12/13	0	177.00	0.1	176.00	176.50	0	4,892	0.00%
2023/12/11	0	178.00	0	0.00	176.00	0	4,983	0.00%
2023/11/30	0	0.00	3	180.50	183.00	-3	5,332	-0.06%
2023/11/29	3	179.00	0	0.00	178.50	3	5,283	0.06%
2023/11/28	0	0.00	1	175.00	175.50	-1	5,343	-0.02%
2023/11/24	1	177.00	0	0.00	175.50	1	5,422	0.02%
2023/11/22	1	176.01	0	0.00	177.50	1	5,418	0.02%
2023/11/20	1	178.50	0.1	177.50	177.50	1	5,505	0.02%
2023/11/17	1	178.05	0	0.00	181.00	1	5,543	0.02%
2023/11/16	2	178.26	1	179.50	180.50	1	5,583	0.02%
2023/11/15	0	0.00	2	180.00	180.00	-2	5,481	-0.04%
2023/11/13	1	175.50	1	175.00	174.50	0	6,164	0.00%
2023/11/07	1	168.00	0	0.00	168.50	1	6,755	0.01%
2023/11/06	0.1	176.00	0	0.00	173.00	0.1	6,738	0.00%
2023/10/26	1	169.50	1	167.00	167.00	0	7,216	0.00%
2023/10/24	0.2	167.25	0	0.00	170.00	0.2	7,342	0.00%
2023/10/23	1	169.50	2	168.00	168.00	-1	7,307	-0.01%
2023/10/20	1	174.50	1	173.50	173.00	0	7,205	0.00%
2023/10/19	2	177.50	0	0.00	178.50	2	7,130	0.03%
2023/10/17	1	178.50	0	0.00	178.50	1	7,183	0.01%
2023/10/06	0	0.00	1	186.50	182.00	-1	7,202	-0.01%
2023/09/26	1	179.50	1	177.50	177.50	0	7,325	0.00%
2023/09/25	1	184.00	1	182.50	182.00	0	7,373	0.00%
2023/09/21	1	178.50	1	178.50	178.00	0	7,579	0.00%
2023/09/20	1	183.00	2	183.25	180.00	-1	7,664	-0.01%
2023/09/19	1	181.00	0	0.00	181.00	1	7,767	0.01%
2023/09/15	1	181.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0	0.00	1	183.00	182.50	-1	8,376	-0.01%
2023/09/13	1	174.50	0	0.00	174.00	1	8,346	0.01%
2023/09/12	1	172.00	1	172.00	172.00	0	8,365	0.00%
2023/09/07	1	184.00	0	0.00	183.50	1	8,546	0.01%
2023/09/01	1	185.00	0	0.00	188.00	1	9,011	0.01%
2023/08/31	0	183.50	0	0.00	182.50	0	9,077	0.00%
2023/08/30	1	182.00	2	183.75	182.50	-1	9,211	-0.01%
2023/08/25	1	180.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	1	186.00	0	0.00	185.00	1	9,619	0.01%
2023/08/23	0	181.50	0	0.00	180.00	0	9,749	0.00%
2023/08/22	0.1	182.50	0	0.00	181.00	0.1	9,975	0.00%
2023/08/21	1	179.50	1	180.00	179.50	0	9,991	0.00%
2023/08/18	0.1	183.00	0	0.00	181.00	0.1	10,044	0.00%
2023/08/17	2.3	180.71	2	181.25	183.50	0.3	9,996	0.00%
2023/08/16	3	194.00	1	191.00	191.00	2	9,513	0.02%
2023/08/15	2	203.25	2	200.25	202.50	0	9,446	0.00%
2023/08/14	0	0.00	1	198.50	201.00	-1	9,624	-0.01%
2023/08/11	1.1	209.34	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	2.1	211.48	1	208.50	208.50	1.1	10,024	0.01%
2023/08/08	1	229.00	1	226.50	225.50	0	10,000	0.00%
2023/08/07	4.3	226.00	3	225.33	228.00	1.3	9,996	0.01%
2023/08/04	2	216.75	1	217.50	217.50	1	9,939	0.01%
2023/08/02	1	219.50	1	225.00	220.50	0	9,958	0.00%
2023/07/31	1	224.00	2	226.00	225.00	-1	10,323	-0.01%
2023/07/28	0	0.00	3.2	217.84	221.50	-3.2	10,400	-0.03%
2023/07/27	10	209.00	10	207.50	213.00	0	10,711	0.00%
2023/07/26	1	208.00	1	209.00	208.50	0	11,395	0.00%
2023/07/25	3	211.79	0	0.00	208.00	3	11,620	0.03%
2023/07/24	1.2	209.39	1	208.50	208.50	0.2	11,671	0.00%
2023/07/20	2	214.50	0	0.00	213.00	2	11,800	0.02%
2023/07/19	1	219.50	0.2	224.00	219.00	0.8	11,899	0.01%
2023/07/18	0	0.00	1	220.50	222.00	-1	12,083	-0.01%
2023/07/13	1	224.00	1	224.00	221.00	0	12,382	0.00%
2023/07/12	0	0.00	3	220.50	221.50	-3	12,447	-0.02%
2023/07/11	0	0.00	1	219.50	222.00	-1	12,582	-0.01%
2023/07/10	1	213.00	0	0.00	212.00	1	12,593	0.01%
2023/07/07	1.1	212.64	0	0.00	212.50	1.1	12,723	0.01%
2023/07/06	2.1	218.98	3	219.50	216.50	-1	12,802	-0.01%
2023/07/05	1	223.50	1.1	224.21	223.50	-0.1	13,110	0.00%
2023/07/03	0	0.00	5.3	225.98	224.50	-5.3	13,818	-0.04%
2023/06/30	0	219.00	0	0.00	225.00	0	13,825	0.00%
2023/06/27	8.5	211.13	2	211.00	211.50	6.5	13,714	0.05%
2023/06/26	8	206.63	3	210.50	207.50	5	13,656	0.04%
2023/06/20	0	225.50	0	0.00	227.00	0	13,325	0.00%
2023/06/16	0	232.00	0	0.00	228.50	0	13,454	0.00%
2023/06/15	12.2	231.54	10.3	236.00	231.00	2	13,434	0.01%
2023/06/14	2	234.50	1.3	235.50	235.00	0.7	13,455	0.01%
2023/06/13	2.3	235.06	2.1	234.14	241.00	0.2	13,480	0.00%
2023/06/12	1	231.00	1	231.00	226.50	0	13,457	0.00%
2023/06/09	14	224.86	5	227.50	227.00	9	13,641	0.07%
2023/06/08	2	219.50	10	217.00	216.00	-8	13,800	-0.06%
2023/06/07	1	223.00	5.8	225.46	226.50	-4.8	14,437	-0.03%
2023/06/06	1	227.00	2	225.50	224.50	-1	14,667	-0.01%
2023/06/05	0.5	222.50	0	0.00	222.50	0.5	14,787	0.00%
2023/06/02	1	214.50	3.3	217.88	218.00	-2.3	14,948	-0.02%
2023/06/01	1	205.50	2	209.00	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	2	208.00	207.00	-2	15,223	-0.01%
2023/05/30	1	206.50	1	206.00	205.50	0	15,284	0.00%
2023/05/29	3	205.83	5.5	207.50	205.00	-2.5	15,377	-0.02%
2023/05/26	3	211.17	4	209.50	211.00	-1	15,672	-0.01%
2023/05/25	2	202.75	1	204.00	204.00	1	15,576	0.01%
2023/05/24	2	202.75	3	202.33	203.50	-1	15,794	-0.01%
2023/05/23	0	0.00	2	198.00	200.50	-2	15,994	-0.01%
2023/05/19	1	198.00	2	197.75	198.00	-1	16,148	-0.01%
2023/05/18	7.3	199.62	3	200.50	198.50	4.2	16,664	0.03%
2023/05/17	0.3	204.00	3.7	204.86	204.00	-3.5	16,424	-0.02%
2023/05/16	1	197.00	4	193.88	198.00	-3	16,328	-0.02%
2023/05/15	0	0.00	1	190.50	191.00	-1	16,291	-0.01%
2023/05/12	4	191.97	0	0.00	193.00	4	16,487	0.02%
2023/05/11	0	0.00	2	191.25	189.00	-2	16,727	-0.01%
2023/05/09	2	192.50	10	194.00	192.00	-8	17,073	-0.05%
2023/05/08	2	194.25	1.1	193.45	192.50	1	17,251	0.01%
2023/05/05	1	197.50	1	199.00	198.00	0	17,369	0.00%
2023/05/04	2	197.75	1	197.00	196.50	1	18,012	0.01%
2023/05/03	10	199.45	12	200.00	197.00	-2	18,098	-0.01%
2023/05/02	6.1	194.19	11	193.95	197.50	-4.9	17,881	-0.03%
2023/04/28	0	0.00	6	190.50	190.50	-6	17,603	-0.03%
2023/04/27	3	175.17	1	177.00	173.50	2	17,597	0.01%
2023/04/26	0	174.50	3	175.17	175.50	-3	17,774	-0.02%
2023/04/25	2.2	173.52	1	175.00	170.00	1.2	17,824	0.01%
2023/04/24	0	0.00	2	175.25	173.50	-2	17,950	-0.01%
2023/04/21	0	0.00	1	172.00	172.00	-1	17,974	-0.01%
2023/04/20	0	0.00	0.1	168.50	167.00	-0.1	18,203	0.00%
2023/04/19	0	0.00	1	171.50	171.00	-1	18,613	-0.01%
2023/04/17	3	172.67	1	172.00	172.00	2	19,005	0.01%
2023/04/14	2	172.50	0	0.00	173.50	2	19,254	0.01%
2023/04/13	6	175.00	1	174.00	173.50	5	19,349	0.03%
2023/04/12	1	175.00	1	175.00	175.00	0	19,500	0.00%
2023/04/11	2	178.00	1	178.00	178.50	1	19,579	0.01%
2023/04/10	2	177.00	5	178.00	178.00	-3	19,623	-0.02%
2023/04/07	3	170.83	1	170.50	172.00	2	19,333	0.01%
2023/04/06	8.1	173.49	1	172.50	171.00	7.1	19,087	0.04%
2023/03/31	0	184.50	0	0.00	184.50	0	18,757	0.00%
2023/03/30	1	183.50	1	184.00	184.50	0	18,956	0.00%
2023/03/29	1	182.50	1	181.00	179.50	0	18,944	0.00%
2023/03/28	0.1	182.00	1	181.00	182.00	-1	19,128	0.00%
2023/03/27	0	0.00	3.1	185.16	185.00	-3.1	19,233	-0.02%
2023/03/24	0.1	185.00	2	183.50	184.00	-1.9	19,458	-0.01%
2023/03/23	1	181.00	0.3	182.00	181.00	0.8	19,549	0.00%
2023/03/22	3	183.83	7	184.21	182.50	-4	20,129	-0.02%
2023/03/21	2	178.75	1	179.00	178.50	1	20,311	0.00%
2023/03/20	2	177.75	1	177.50	177.00	1	20,573	0.00%
2023/03/16	4	172.63	0	0.00	173.50	4	21,229	0.02%
2023/03/15	1	176.50	0	0.00	174.00	1	21,596	0.00%
2023/03/14	7	176.57	2	176.00	174.00	5	21,825	0.02%
2023/03/13	9.1	176.16	7	176.57	176.00	2.1	21,869	0.01%
2023/03/10	18.7	181.10	1	181.00	180.00	17.7	21,694	0.08%
2023/03/09	0	0.00	1	202.00	199.50	-1	21,317	0.00%
2023/03/08	3	200.00	2	201.50	201.00	1	21,404	0.00%
2023/03/07	14	206.36	9	207.94	205.00	5	21,612	0.02%
2023/03/06	10	200.30	13	203.92	207.50	-3	21,672	-0.01%
2023/02/24	5	196.50	3	197.83	194.50	2	22,873	0.01%
2023/02/23	5	201.50	1	202.50	202.00	4	23,262	0.02%
2023/02/22	2	205.50	11	208.05	202.00	-9	24,058	-0.04%
2023/02/21	3	209.67	5	209.90	210.00	-2	24,129	-0.01%
2023/02/20	3	202.50	1	203.50	203.50	2	24,377	0.01%
2023/02/17	9	205.17	3	206.00	206.00	6	25,053	0.02%
2023/02/16	29	206.28	23	205.52	206.00	6	25,127	0.02%
2023/02/15	1	190.00	1	193.50	191.00	0	24,963	0.00%
2023/02/14	3	198.17	2	197.25	194.00	1	25,384	0.00%
2023/02/13	2	196.50	1	195.50	196.50	1	25,641	0.00%
2023/02/10	1	194.00	0.2	194.50	193.00	0.8	25,850	0.00%
2023/02/09	7	196.43	13	197.50	196.50	-6	26,118	-0.02%
2023/02/08	5	196.80	4	195.13	193.00	1	26,283	0.00%
2023/02/07	1	191.50	6	190.83	193.00	-5	26,566	-0.02%
2023/02/06	5	192.90	7	193.43	191.50	-2	26,647	-0.01%
2023/02/03	9.1	192.93	12	192.46	190.50	-3	26,670	-0.01%
2023/02/02	12.1	186.93	14.5	188.31	190.50	-2.4	26,475	-0.01%
2023/02/01	1	178.50	2.1	177.96	179.00	-1.1	26,112	0.00%
2023/01/31	0.3	174.00	2.2	173.57	172.50	-1.9	26,147	-0.01%
2023/01/30	1	173.50	2	176.50	173.50	-1	26,138	0.00%
2023/01/17	1	175.00	5	177.10	176.00	-4	25,983	-0.02%
2023/01/16	1	174.00	4.1	176.25	176.50	-3.1	26,111	-0.01%
2023/01/13	0	172.00	1	173.00	173.00	-1	26,318	0.00%
2023/01/12	1	175.50	5	172.70	172.00	-4	26,425	-0.02%
2023/01/11	4.1	174.49	1	175.00	174.00	3.1	26,403	0.01%
2023/01/10	2.2	176.22	6	175.17	173.50	-3.8	26,451	-0.01%
2023/01/09	12.3	174.83	4	173.75	172.50	8.3	26,265	0.03%
2023/01/06	2	168.50	3	170.17	172.00	-1	26,179	0.00%
2023/01/05	4.1	167.26	0	0.00	165.00	4.1	26,179	0.02%
2023/01/04	13	173.35	5.2	173.28	170.00	7.8	26,238	0.03%
2023/01/03	3	168.83	9.9	167.83	170.50	-6.9	26,247	-0.03%
2022/12/30	3	162.33	1	162.00	161.00	2	26,196	0.01%
2022/12/29	2.1	160.72	5.1	162.81	164.00	-3	26,189	-0.01%
2022/12/28	6.3	163.57	1	163.00	161.00	5.3	26,216	0.02%
2022/12/27	0	0.00	1	169.50	168.00	-1	26,263	0.00%
2022/12/22	1	169.50	0	0.00	169.50	1	26,847	0.00%
2022/12/21	0	0.00	5	165.00	164.00	-5	26,905	-0.02%
2022/12/20	3	169.83	2	166.75	164.00	1	26,953	0.00%
2022/12/16	5.1	171.79	0	0.00	168.00	5.1	27,192	0.02%
2022/12/15	3	178.33	3.1	178.17	177.00	-0.1	27,037	0.00%
2022/12/14	11.1	173.22	11	175.00	178.50	0.1	26,864	0.00%
2022/12/13	5	168.40	5	168.80	165.00	0	26,294	0.00%
2022/12/12	3.1	167.97	4	168.50	171.00	-0.9	26,022	0.00%
2022/12/09	2	173.00	0	0.00	170.00	2	25,876	0.01%
2022/12/08	2.1	173.46	2.1	171.05	169.50	-0.1	25,677	0.00%
2022/12/07	6.3	174.13	1	177.00	172.00	5.3	25,533	0.02%
2022/12/06	3.3	185.08	5	184.70	181.50	-1.7	25,368	-0.01%
2022/12/05	4	186.13	5	185.60	186.00	-1	25,288	0.00%
2022/12/02	3	179.83	2	179.00	181.00	1	25,249	0.00%
2022/12/01	1	181.50	7	182.07	177.50	-6	25,343	-0.02%
2022/11/30	11	177.27	4	178.63	181.00	7	25,232	0.03%
2022/11/29	4.1	179.15	3	182.67	177.00	1.1	25,069	0.00%
2022/11/28	3	181.00	6	182.42	184.00	-3	24,844	-0.01%
2022/11/25	2.5	178.60	6.2	180.09	177.50	-3.7	24,664	-0.01%
2022/11/24	5.2	175.11	8	175.69	178.00	-2.9	24,408	-0.01%
2022/11/23	0	0.00	1	168.50	169.00	-1	24,076	0.00%
2022/11/22	8	166.94	8	165.94	163.50	0	23,799	0.00%
2022/11/21	11.5	163.30	22	164.43	164.00	-10.5	23,469	-0.04%
2022/11/18	29.1	172.04	40	171.93	170.00	-10.9	22,849	-0.05%
2022/11/17	4	188.50	5	189.20	188.50	-1	22,015	0.00%
2022/11/16	2	179.25	3	180.17	182.50	-1	21,904	0.00%
2022/11/15	21	182.90	26	183.71	178.50	-5	21,782	-0.02%
2022/11/14	4	194.75	5	193.30	193.50	-1	21,755	0.00%
2022/11/11	13	188.00	14	190.86	189.50	-1	22,085	0.00%
2022/11/10	11	187.32	5	188.80	185.00	6	21,815	0.03%
2022/11/09	2	197.00	0	0.00	195.00	2	21,644	0.01%
2022/11/08	1.1	208.32	3	211.33	203.00	-1.9	21,457	-0.01%
2022/11/07	6	211.00	3	210.00	208.00	3	21,297	0.01%
2022/11/04	1	208.00	7	212.86	217.00	-6	20,999	-0.03%
2022/11/03	7	211.14	6	209.08	212.50	1	20,765	0.00%
2022/11/02	8	199.00	6	197.83	200.50	2	20,781	0.01%
2022/10/31	4	205.88	3	205.67	205.50	1	20,907	0.00%
2022/10/28	2	200.75	2	204.75	207.00	0	20,928	0.00%
2022/10/27	1	195.00	5.3	194.20	196.00	-4.3	20,654	-0.02%
2022/10/26	0.1	181.50	0	0.00	186.00	0.1	20,510	0.00%
2022/10/25	0.1	182.00	0	0.00	182.50	0.1	20,514	0.00%
2022/10/24	3	187.83	4	187.25	185.00	-1	20,460	0.00%
2022/10/21	11.1	193.50	15	185.83	183.50	-3.9	20,432	-0.02%
2022/10/20	1	198.00	2	195.75	200.50	-1	20,179	0.00%
2022/10/18	1	204.50	1	203.00	205.00	0	20,078	0.00%
2022/10/17	1	200.00	0	0.00	205.00	1	20,107	0.00%
2022/10/14	12	214.63	2.2	212.45	206.50	9.8	19,989	0.05%
2022/10/12	8	201.19	8	205.00	207.00	0	19,691	0.00%
2022/10/11	3.2	202.56	3	202.83	201.00	0.2	19,656	0.00%
2022/10/07	2	220.75	2	220.50	221.00	0	19,904	0.00%
2022/10/06	6	220.17	3	215.33	218.00	3	20,385	0.01%
2022/10/05	1	221.00	0	0.00	219.00	1	20,750	0.00%
2022/10/04	3	216.00	2	216.00	218.50	1	21,066	0.00%
2022/09/28	2	212.75	3	210.00	205.50	-1	23,035	0.00%
2022/09/27	1	217.50	1	219.50	219.00	0	23,768	0.00%
2022/09/26	6	217.83	2	219.75	215.50	4	24,268	0.02%
2022/09/23	8.1	228.56	2	229.00	227.00	6.1	24,475	0.02%
2022/09/22	0	0.00	1	236.00	238.50	-1	24,749	0.00%
2022/09/21	6	232.17	4	232.50	234.50	2	24,902	0.01%
2022/09/19	2	232.00	2	233.50	234.00	0	25,194	0.00%
2022/09/16	22.1	235.14	0	0.00	234.50	22.1	25,504	0.09%
2022/09/15	5	242.80	7	245.14	240.00	-2	26,060	-0.01%
2022/09/14	6	242.00	1	242.50	242.50	5	26,125	0.02%
2022/09/13	0	0.00	3	245.83	248.50	-3	26,249	-0.01%
2022/09/12	3	242.00	1	246.00	237.50	2	26,185	0.01%
2022/09/08	2	236.25	18	237.72	240.50	-16	26,324	-0.06%
2022/09/07	15	226.47	1	228.50	228.50	14	26,382	0.05%
2022/09/06	3	237.83	2	236.00	232.50	1	26,387	0.00%
2022/09/02	0	0.00	3	240.67	242.00	-3	26,588	-0.01%
2022/09/01	3	233.00	1	233.50	233.50	2	26,784	0.01%
2022/08/30	2	242.50	0	0.00	247.00	2	26,980	0.01%
2022/08/29	2	232.00	2	241.50	240.50	0	27,013	0.00%
2022/08/25	1	249.50	1	245.00	244.00	0	27,195	0.00%
2022/08/24	2	243.75	2	243.75	241.00	0	27,382	0.00%
2022/08/23	3	243.83	3	241.83	243.50	0	27,788	0.00%
2022/08/22	10	242.75	10	243.90	243.50	0	28,218	0.00%
2022/08/19	10	246.65	19	247.08	241.50	-9	28,532	-0.03%
2022/08/18	7	236.50	21	230.24	238.00	-14	28,229	-0.05%
2022/08/17	5	216.90	4	216.25	216.50	1	28,012	0.00%
2022/08/16	25	218.04	7.6	216.16	217.00	17.4	28,013	0.06%
2022/08/15	0	0.00	24	205.58	211.50	-24	28,004	-0.09%
2022/08/12	11	197.41	5	195.80	198.00	6	28,163	0.02%
2022/08/11	1	197.50	6.3	199.74	197.00	-5.3	28,840	-0.02%
2022/08/10	9	196.17	2	196.75	196.50	7	29,292	0.02%
2022/08/09	2.1	198.48	2	199.75	201.00	0.1	29,733	0.00%
2022/08/08	0.2	201.00	20.1	195.51	205.00	-19.9	29,733	-0.07%
2022/08/05	4.1	193.49	6	194.17	195.00	-2	29,821	-0.01%
2022/08/03	0	0.00	1	181.00	181.00	-1	30,183	0.00%
2022/08/02	0	0.00	2	183.50	186.00	-2	30,199	-0.01%
2022/08/01	22	192.32	0	0.00	189.50	22	30,270	0.07%
2022/07/29	1	194.00	2.2	194.72	195.50	-1.2	30,443	0.00%
2022/07/28	1	192.00	2.2	190.97	191.00	-1.2	30,465	0.00%
2022/07/26	2	187.50	3	188.83	186.50	-1	30,392	0.00%
2022/07/25	1	185.00	1	185.00	185.50	0	30,679	0.00%
2022/07/22	1	188.50	0	0.00	188.00	1	30,740	0.00%
2022/07/21	2	186.00	1	183.50	186.00	1	30,751	0.00%
2022/07/20	4	181.00	3	184.67	180.50	1	30,838	0.00%
2022/07/19	17	174.62	0	0.00	174.50	17	30,855	0.06%
2022/07/18	1	177.00	12	177.63	176.00	-11	30,902	-0.04%
2022/07/15	10	174.25	10	173.80	176.50	0	30,939	0.00%
2022/07/14	13	173.81	2	172.00	175.50	11	30,749	0.04%
2022/07/13	10	171.55	9	171.67	166.00	1	30,353	0.00%
2022/07/12	4	167.63	15	163.97	168.50	-11	29,951	-0.04%
2022/07/11	0	0.00	13	168.69	166.50	-13	29,701	-0.04%
2022/07/08	6	170.67	17	169.68	170.50	-11	29,604	-0.04%
2022/07/07	21	164.17	11	160.86	168.00	10	29,163	0.03%
2022/07/06	1	162.00	2	162.75	160.50	-1	28,192	0.00%
2022/07/05	7	161.29	6	160.67	162.00	1	27,920	0.00%
2022/07/04	1	166.00	3	164.67	170.00	-2	27,225	-0.01%
2022/07/01	4	172.75	17	171.03	170.00	-13	26,936	-0.05%
2022/06/30	5	193.30	1	189.50	188.50	4	26,824	0.01%
2022/06/28	2	205.00	3	203.83	205.00	-1	27,221	0.00%
2022/06/27	9	202.11	9	203.78	204.00	0	27,511	0.00%
2022/06/24	6	198.17	5	197.90	196.00	1	27,640	0.00%
2022/06/23	9	195.28	9	198.17	197.00	0	27,833	0.00%
2022/06/22	0	0.00	2	188.50	188.50	-2	28,270	-0.01%
2022/06/21	14	196.46	1	198.00	199.00	13	28,926	0.04%
2022/06/20	4	196.75	3	193.83	192.50	1	29,007	0.00%
2022/06/17	2	195.50	4	197.50	204.50	-2	29,177	-0.01%
2022/06/16	2	202.25	0	0.00	201.00	2	28,823	0.01%
2022/06/15	3	207.33	3	205.00	203.50	0	29,010	0.00%
2022/06/14	11	200.91	0	0.00	211.00	11	29,119	0.04%
2022/06/13	12	210.29	18	214.58	208.50	-6	28,965	-0.02%
2022/06/10	3	216.33	4	215.25	219.00	-1	28,896	0.00%
2022/06/09	5	211.50	5	210.90	212.00	0	28,690	0.00%
2022/06/08	3	205.17	5	204.50	206.50	-2	28,613	-0.01%
2022/06/07	4	199.38	1	199.50	200.50	3	28,659	0.01%
2022/06/06	4	204.75	2.3	201.07	202.50	1.7	28,801	0.01%
2022/06/02	3	209.50	4	210.00	209.00	-1	28,755	0.00%
2022/06/01	2	209.75	5	209.50	209.50	-3	28,898	-0.01%
2022/05/31	9	206.72	7	205.21	203.00	2	28,582	0.01%
2022/05/30	17	209.56	15	211.67	207.00	2	28,155	0.01%
2022/05/27	16	209.41	6	204.33	212.50	10	27,660	0.04%
2022/05/26	6	197.92	5	199.70	198.00	1	27,239	0.00%
2022/05/25	4	192.38	5	194.20	195.00	-1	28,257	0.00%
2022/05/24	5	192.60	4	194.50	191.00	1	28,262	0.00%
2022/05/23	4	196.38	3	197.17	194.50	1	28,328	0.00%
2022/05/20	5	200.20	22	200.18	200.50	-17	28,185	-0.06%
2022/05/19	10	194.15	16	198.91	200.50	-6	27,834	-0.02%
2022/05/18	2	187.75	1	193.50	193.50	1	27,147	0.00%
2022/05/17	4	180.38	14	184.54	186.50	-10	26,881	-0.04%
2022/05/16	1	172.00	10	175.85	178.50	-9	26,522	-0.03%
2022/05/13	3	168.83	2	163.00	169.00	1	26,300	0.00%
2022/05/12	13	167.85	3	166.33	165.50	10	26,146	0.04%
2022/05/11	15	175.77	11	176.86	173.00	4	26,127	0.02%
2022/05/10	3	169.00	1	173.00	173.00	2	26,129	0.01%
2022/05/09	4	170.00	2	171.50	170.00	2	26,308	0.01%
2022/05/06	12	166.50	5	169.20	172.50	7	26,350	0.03%
2022/05/05	1	171.50	4	172.38	173.50	-3	26,415	-0.01%
2022/05/04	13	168.04	5	168.60	167.00	8	26,359	0.03%
2022/05/03	9	171.00	1	171.50	171.50	8	26,392	0.03%
2022/04/29	2	176.25	10	178.70	174.00	-8	26,523	-0.03%
2022/04/28	1	170.50	0	0.00	169.50	1	26,444	0.00%
2022/04/27	6	171.75	4	173.13	175.00	2	26,567	0.01%
2022/04/26	3	173.67	12	173.63	175.00	-9	26,696	-0.03%
2022/04/25	12	170.67	4	169.50	169.50	8	26,938	0.03%
2022/04/22	7	179.07	1	180.00	180.50	6	26,942	0.02%
2022/04/21	8	184.38	15	184.87	185.00	-7	27,071	-0.03%
2022/04/20	8	182.38	7	182.14	179.00	1	27,297	0.00%
2022/04/19	4	176.25	17	179.12	177.00	-13	27,306	-0.05%
2022/04/18	5	171.70	5	172.20	169.50	0	27,393	0.00%
2022/04/15	16	172.25	5	172.00	170.50	11	27,735	0.04%
2022/04/14	2	179.50	12	177.25	179.50	-10	28,304	-0.04%
2022/04/13	1	172.50	0	0.00	173.00	1	28,427	0.00%
2022/04/12	4	170.13	4	169.88	169.50	0	28,619	0.00%
2022/04/11	5	167.60	2	167.50	168.00	3	28,722	0.01%
2022/04/08	2	174.00	6.1	171.31	174.50	-4.1	28,998	-0.01%
2022/04/07	10	169.95	5	175.50	168.00	5	28,841	0.02%
2022/04/06	10	174.40	3	176.50	176.50	7	28,591	0.02%
2022/04/01	5	179.70	3	179.67	180.50	2	28,306	0.01%
2022/03/31	6	182.75	5.1	182.51	185.00	0.9	28,140	0.00%
2022/03/30	6	178.08	6	179.17	179.50	0	28,215	0.00%
2022/03/29	5	176.70	5	177.60	179.50	0	27,933	0.00%
2022/03/28	6	176.75	11	178.59	181.50	-5	27,650	-0.02%
2022/03/25	20	177.43	21	176.62	177.00	-1	27,280	0.00%
2022/03/24	23.2	161.48	33	165.39	172.50	-9.8	26,557	-0.04%
2022/03/23	4	154.25	35	154.54	157.00	-31	25,865	-0.12%
2022/03/22	4	149.25	11	150.86	153.00	-7	26,108	-0.03%
2022/03/18	1	143.50	4	145.13	145.50	-3	26,077	-0.01%
2022/03/17	3	137.33	6	139.25	140.00	-3	25,941	-0.01%
2022/03/16	12	129.96	1	130.00	130.00	11	25,870	0.04%
2022/03/15	10	129.30	15.1	128.52	126.50	-5.1	26,235	-0.02%
2022/03/14	3	133.33	3	133.33	136.00	0	26,500	0.00%
2022/03/11	5	130.60	6	131.00	132.00	-1	26,591	0.00%
2022/03/10	3	131.17	26	131.52	131.00	-23	26,570	-0.09%
2022/03/09	4	131.13	1	133.50	134.50	3	26,616	0.01%
2022/03/08	2	133.50	6	137.00	130.00	-4	26,447	-0.02%
2022/03/07	11.2	138.94	4	137.63	138.00	7.2	26,398	0.03%
2022/03/04	15	145.23	6	147.42	147.00	9	26,573	0.03%
2022/03/03	7	147.14	0	0.00	146.50	7	26,961	0.03%
2022/03/02	12	146.96	1	147.00	146.50	11	27,141	0.04%
2022/03/01	6	150.83	0	0.00	150.00	6	27,201	0.02%
2022/02/25	5	152.60	28	150.50	147.50	-23	27,962	-0.08%
2022/02/24	26	151.63	17	152.24	147.00	9	26,920	0.03%
2022/02/23	2	153.25	8	152.63	152.50	-6	27,583	-0.02%
2022/02/22	3	145.83	5	145.30	146.00	-2	28,880	-0.01%
2022/02/21	17	148.88	2	149.00	149.00	15	28,897	0.05%
2022/02/18	2	146.50	1	148.00	146.00	1	28,964	0.00%
2022/02/17	0	0.00	21	144.31	146.00	-21	28,875	-0.07%
2022/02/16	18	140.86	20	141.38	140.50	-2	28,656	-0.01%
2022/02/15	6	140.92	1	138.00	138.00	5	28,612	0.02%
2022/02/14	10	142.05	4	141.63	141.50	6	28,361	0.02%
2022/02/11	8	149.19	18	148.83	148.50	-10	28,145	-0.04%
2022/02/10	17	155.29	8	158.94	152.00	9	28,105	0.03%
2022/02/09	9	157.67	9	158.11	156.50	0	27,722	0.00%
2022/02/08	9	155.00	32	154.95	154.00	-23	27,684	-0.08%
2022/02/07	5	153.80	9	152.78	157.50	-4	27,610	-0.01%
2022/01/26	13	147.62	6	147.17	146.50	7	27,338	0.03%
2022/01/25	3	149.67	2	149.50	147.50	1	27,662	0.00%
2022/01/24	5	150.40	6.2	151.47	154.50	-1.2	27,855	0.00%
2022/01/21	4	153.00	3	155.17	153.00	1	27,721	0.00%
2022/01/20	13	156.42	2	155.75	155.50	11	27,787	0.04%
2022/01/19	3	157.00	3	159.33	160.00	0	27,546	0.00%
2022/01/18	6	154.83	17.2	154.76	157.50	-11.2	27,586	-0.04%
2022/01/17	5	151.60	6	151.17	153.00	-1	27,342	0.00%
2022/01/14	5	143.70	7	146.57	149.50	-2	27,570	-0.01%
2022/01/13	11	142.59	7	143.07	145.50	4	27,268	0.01%
2022/01/12	9.1	148.15	5	144.80	146.00	4.1	26,742	0.02%
2022/01/11	11.2	148.07	6	150.75	148.00	5.2	26,472	0.02%
2022/01/10	9	146.56	38	147.78	147.00	-29	26,245	-0.11%
2022/01/07	15	152.60	16	155.00	150.00	-1	25,915	0.00%
2022/01/06	11	155.05	13	155.42	158.50	-2	25,141	-0.01%
2022/01/05	46.2	155.94	9	158.83	152.00	37.2	24,830	0.15%
2022/01/04	26	156.23	11	156.82	156.50	15	24,805	0.06%
2022/01/03	35.1	157.93	41	156.09	155.00	-5.9	24,513	-0.02%
2021/12/30	3	146.00	7	149.57	151.00	-4	23,918	-0.02%
2021/12/29	4	147.25	0	0.00	146.00	4	23,910	0.02%
2021/12/28	12	148.63	11	149.50	148.50	1	24,017	0.00%
2021/12/27	7	147.29	4	148.88	146.50	3	23,982	0.01%
2021/12/24	29	149.45	21	147.40	148.00	8	23,720	0.03%
2021/12/23	2	142.50	1	144.00	142.50	1	22,952	0.00%
2021/12/22	2	136.00	2	137.75	138.00	0	23,031	0.00%
2021/12/20	14	138.64	4	141.63	134.00	10	23,026	0.04%
2021/12/17	3	140.33	4	142.50	143.00	-1	23,008	0.00%
2021/12/16	5	142.90	12	143.29	143.00	-7	22,816	-0.03%
2021/12/15	1	135.50	1	134.50	135.00	0	22,129	0.00%
2021/12/14	4	133.75	5	133.50	135.00	-1	21,914	0.00%
2021/12/13	3	137.50	2	137.50	135.00	1	21,607	0.00%
2021/12/10	3	133.17	2	134.25	136.00	1	21,243	0.00%
2021/12/09	3	134.33	6	135.17	131.50	-3	20,944	-0.01%
2021/12/08	4	130.63	1	129.50	133.00	3	20,495	0.01%
2021/12/07	0	0.00	16	126.47	129.00	-16	20,086	-0.08%
2021/12/06	9	121.50	5	121.00	123.00	4	19,850	0.02%
2021/12/03	9	122.50	8	124.31	127.00	1	19,809	0.01%
2021/12/02	5	118.30	3	121.33	118.00	2	19,497	0.01%
2021/12/01	9	120.72	5	119.10	122.00	4	19,303	0.02%
2021/11/30	12	125.42	2	125.25	125.50	10	19,069	0.05%
2021/11/29	0	0.00	3	123.00	123.00	-3	18,690	-0.02%
2021/11/26	14	116.61	1	116.50	116.50	13	18,253	0.07%
2021/11/25	3	121.00	1	122.50	124.00	2	18,128	0.01%
2021/11/24	37	118.77	30	124.35	121.50	7	18,025	0.04%
2021/11/23	24	120.06	24	119.67	122.00	0	17,380	0.00%
2021/11/22	2	120.50	4	119.25	121.00	-2	17,102	-0.01%
2021/11/19	24	114.33	47	115.83	117.00	-23	16,077	-0.14%
2021/11/18	0	0.00	0.1	106.50	106.50	-0.1	14,565	0.00%
2021/11/17	2	96.00	1	96.50	97.00	1	14,477	0.01%
2021/11/16	5	93.80	7	92.66	93.00	-2	14,555	-0.01%
2021/11/12	0.1	94.40	4	93.75	94.00	-3.9	14,618	-0.03%
2021/11/11	2	91.70	1	92.50	91.30	1	14,472	0.01%
2021/11/10	3	91.07	0	0.00	90.40	3	14,615	0.02%
2021/11/09	14	92.20	0	0.00	90.40	14	14,599	0.10%
2021/11/08	6	88.75	0	0.00	88.30	6	14,387	0.04%
2021/11/05	8	92.26	22	88.68	93.40	-14	14,490	-0.10%
2021/11/04	7	92.00	0	0.00	90.60	7	14,242	0.05%
2021/11/03	6	93.70	0	0.00	93.70	6	14,336	0.04%
2021/11/02	0	0.00	20	92.60	93.10	-20	14,258	-0.14%
2021/10/27	1	88.10	1	87.70	88.20	0	13,179	0.00%
2021/10/26	4	88.88	2.1	89.23	88.30	1.9	13,181	0.01%
2021/10/25	5	86.52	2	86.90	87.10	3	12,835	0.02%
2021/10/15	5	76.90	6	77.48	79.00	-1	13,101	-0.01%
2021/10/14	7	76.43	5	74.20	74.50	2	13,458	0.01%
2021/10/13	14	78.66	11	77.76	77.30	3	13,687	0.02%
2021/10/12	0.1	78.00	0	0.00	78.90	0.1	13,570	0.00%
2021/10/08	0	0.00	2	73.65	74.00	-2	13,284	-0.02%
2021/10/07	1	71.70	1	72.10	72.60	0	13,358	0.00%
2021/10/06	7	71.47	7	72.09	70.70	0	13,536	0.00%
2021/10/05	4	65.68	1	68.40	70.60	3	13,501	0.02%
2021/10/04	1	70.90	0	0.00	69.00	1	13,401	0.01%
2021/10/01	5	72.40	0	0.00	72.50	5	13,377	0.04%
2021/09/30	4	74.38	7	74.01	73.80	-3	13,553	-0.02%
2021/09/29	4	73.65	1	73.10	73.10	3	13,839	0.02%
2021/09/28	8	80.08	21	79.89	78.70	-13	13,692	-0.09%
2021/09/27	4	82.60	4	82.50	82.40	0	13,539	0.00%
2021/09/24	2	82.85	2	80.45	82.50	0	13,495	0.00%
2021/09/23	1	77.00	1	77.50	78.80	0	13,274	0.00%
2021/09/15	1	77.50	0	0.00	76.20	1	13,604	0.01%
2021/09/14	11	78.35	11	78.23	78.10	0	13,889	0.00%
2021/09/13	1	78.00	0	0.00	77.50	1	14,245	0.01%
2021/09/09	2	75.90	2	76.20	77.30	0	14,264	0.00%
2021/09/08	0	0.00	3.2	74.98	76.30	-3.2	14,439	-0.02%
2021/09/06	1	75.00	0	0.00	75.20	1	14,779	0.01%
2021/09/03	1	75.00	1	75.80	75.80	0	14,783	0.00%
2021/09/01	2	78.80	7	78.57	78.50	-5	14,701	-0.03%
2021/08/31	3	77.77	0	0.00	78.30	3	14,683	0.02%
2021/08/30	1	80.60	0	0.00	80.50	1	14,568	0.01%
2021/08/27	11	81.27	9	82.31	82.40	2	14,439	0.01%
2021/08/26	2	80.30	4	80.00	80.30	-2	14,087	-0.01%
2021/08/24	0	0.00	2	76.95	76.00	-2	14,144	-0.01%
2021/08/23	3.2	77.43	0	0.00	77.50	3.2	14,026	0.02%
2021/08/20	4	77.00	0	0.00	77.20	4	13,897	0.03%
2021/08/19	2	73.00	0	0.00	73.00	2	13,602	0.01%
2021/08/18	1	72.60	1	73.10	77.10	0	13,620	0.00%
2021/08/17	7	73.51	0	0.00	71.70	7	13,630	0.05%
2021/08/13	6	76.00	0	0.00	76.00	6	13,425	0.04%
2021/08/11	0	0.00	15	78.90	77.20	-15	13,660	-0.11%
2021/08/09	3	82.67	3	80.70	80.90	0	13,602	0.00%
2021/07/27	5	86.50	5	85.68	85.10	0	13,395	0.00%
2021/07/23	0	87.20	0	0.00	87.20	0	13,495	0.00%
2021/07/22	5	87.70	5	88.80	86.70	0	13,627	0.00%
2021/07/20	1	92.80	1	93.70	91.70	0	13,586	0.00%
2021/07/14	0	0.00	1	85.50	85.10	-1	13,153	-0.01%
2021/07/13	1	86.30	0	0.00	85.80	1	13,029	0.01%
2021/07/09	1	83.10	1	82.80	83.20	0	12,932	0.00%
2021/07/07	0	0.00	8	81.00	81.60	-8	12,863	-0.06%
2021/07/06	5	80.10	0	0.00	80.10	5	12,696	0.04%
2021/07/02	1	73.80	1	74.00	74.20	0	12,507	0.00%
2021/07/01	0	0.00	3	75.50	74.20	-3	12,619	-0.02%
2021/06/30	1	73.20	1	74.00	74.60	0	12,526	0.00%
2021/06/28	4	75.60	2	74.10	75.60	2	12,425	0.02%
2021/06/24	3	73.50	0	0.00	73.50	3	12,357	0.02%
2021/06/23	9	75.18	2	75.30	74.80	7	12,292	0.06%
2021/06/22	0	0.00	3	73.50	72.40	-3	12,022	-0.02%
2021/06/21	1	69.50	16	69.92	70.40	-15	11,687	-0.13%
2021/06/18	2	71.40	0	0.00	70.60	2	11,698	0.02%
2021/06/17	9	71.52	5	69.18	71.20	4	11,722	0.03%
2021/06/16	4	69.95	4	70.25	69.30	0	11,791	0.00%
2021/06/15	19	68.12	11	67.00	67.80	8	11,687	0.07%
2021/06/10	2	64.55	1	65.30	64.00	1	11,777	0.01%
2021/06/09	1	63.50	16	63.69	65.00	-15	11,889	-0.13%
2021/06/08	1	65.20	1	64.70	64.80	0	11,937	0.00%
2021/06/04	0	0.00	1	64.20	64.30	-1	11,845	-0.01%
2021/06/03	1	65.50	2	65.55	65.80	-1	11,859	-0.01%
2021/06/02	0	0.00	1	64.70	64.30	-1	11,861	-0.01%
2021/06/01	1	64.20	0	0.00	64.00	1	11,763	0.01%
2021/05/26	1	62.10	0	0.00	62.00	1	11,829	0.01%
2021/05/25	2	61.15	1	60.10	62.10	1	11,766	0.01%
2021/05/20	4	59.00	14	59.51	57.50	-10	11,905	-0.08%
2021/05/19	10	56.40	0	0.00	56.80	10	11,823	0.08%
2021/05/18	3	55.23	3	55.33	55.80	0	12,099	0.00%
2021/05/17	4	52.05	15	52.12	52.20	-11	12,110	-0.09%
2021/05/14	4	55.85	1	58.10	56.80	3	11,978	0.03%
2021/05/13	1	56.90	1	55.30	55.20	0	11,918	0.00%
2021/05/12	3	52.57	10	53.70	54.50	-7	11,847	-0.06%
2021/05/11	6	58.20	8	56.20	55.30	-2	11,750	-0.02%
2021/05/10	0	0.00	7	61.00	59.90	-7	12,020	-0.06%
2021/05/07	6	61.40	0	0.00	61.40	6	12,225	0.05%
2021/05/06	6	58.97	1	58.80	59.00	5	12,352	0.04%
2021/05/04	6	61.12	3	61.13	60.50	3	12,696	0.02%
2021/05/03	5	64.92	7	66.11	63.00	-2	12,729	-0.02%
2021/04/29	12	69.08	13	68.95	66.40	-1	12,823	-0.01%
2021/04/28	3	66.57	1	66.50	65.70	2	12,537	0.02%
2021/04/26	1	63.50	13	61.79	62.80	-12	12,303	-0.10%
2021/04/23	1	60.80	23	60.98	61.40	-22	11,914	-0.18%
2021/04/16	1	55.40	0	0.00	55.20	1	11,708	0.01%
2021/04/15	2	55.90	3	55.23	56.00	-1	11,723	-0.01%
2021/04/14	1	52.80	11	52.21	52.90	-10	11,656	-0.09%
2021/04/13	6	54.75	2	54.00	54.00	4	11,682	0.03%
2021/04/12	1	54.60	6	54.75	54.60	-5	12,037	-0.04%
2021/04/09	1	55.20	8	56.38	55.30	-7	12,358	-0.06%
2021/04/08	0	0.00	1	56.50	57.00	-1	12,227	-0.01%
2021/04/07	1	55.40	1	55.30	56.70	0	12,186	0.00%
2021/04/01	2	55.40	0	0.00	55.00	2	12,093	0.02%
2021/03/31	2	54.80	0	0.00	55.10	2	12,061	0.02%
2021/03/25	3	53.83	4	53.25	53.30	-1	12,454	-0.01%
2021/03/24	0	0.00	3	54.00	54.30	-3	12,934	-0.02%
2021/03/23	3	54.40	4	54.15	53.40	-1	13,027	-0.01%
2021/03/22	2	54.50	2	54.50	54.70	0	13,350	0.00%
2021/03/19	5	54.14	0	0.00	54.80	5	13,461	0.04%
2021/03/18	1	53.90	4	53.18	53.90	-3	13,316	-0.02%
2021/03/17	3	54.17	2	53.60	52.60	1	13,694	0.01%
2021/03/16	4	53.50	5	53.00	53.50	-1	13,719	-0.01%
2021/03/15	3	50.70	0	0.00	52.10	3	13,566	0.02%
2021/03/12	3	49.48	4	49.89	50.40	-1	13,435	-0.01%
2021/03/11	4	49.70	10	50.80	51.10	-6	13,364	-0.04%
2021/03/10	1	49.25	5	49.18	49.20	-4	13,455	-0.03%
2021/03/05	2	49.43	3	49.95	49.00	-1	13,605	-0.01%
2021/03/03	2	50.90	0	0.00	50.90	2	13,466	0.01%
2021/02/26	0	0.00	2	50.10	50.50	-2	13,419	-0.01%
2021/02/25	7	51.13	0	0.00	51.10	7	13,502	0.05%
2021/02/24	4	51.25	11	50.03	49.70	-7	13,605	-0.05%
2021/02/22	8	53.36	1	53.70	53.00	7	13,846	0.05%
2021/02/19	0	0.00	2	51.40	52.60	-2	13,716	-0.01%
2021/02/18	0	0.00	54	50.39	52.60	-54	13,480	-0.40%
2021/02/17	10	49.37	2	49.30	49.35	8	13,096	0.06%
2021/02/05	16	48.15	0	0.00	48.05	16	12,921	0.12%
2021/02/04	9	48.84	5	48.75	48.50	4	12,838	0.03%
2021/02/03	6	49.53	0	0.00	49.90	6	12,713	0.05%
2021/02/02	33	49.58	2	49.48	49.60	31	12,568	0.25%
2021/02/01	6	50.30	0	0.00	50.50	6	12,400	0.05%
2021/01/29	0	0.00	2	49.05	49.10	-2	11,970	-0.02%
2021/01/28	0	0.00	10	49.25	47.20	-10	11,788	-0.08%
2021/01/27	0	0.00	5	49.90	49.55	-5	11,599	-0.04%
2021/01/22	5	46.86	7	46.70	48.10	-2	10,747	-0.02%
2021/01/21	13	45.17	0	0.00	45.35	13	10,434	0.12%
2021/01/20	12	44.45	0	0.00	43.35	12	10,307	0.12%
2021/01/18	0	0.00	5	43.30	44.80	-5	10,163	-0.05%
2021/01/15	0	0.00	8	45.00	44.30	-8	10,066	-0.08%
2021/01/13	0	0.00	5	45.95	46.05	-5	9,753	-0.05%
2021/01/12	8	46.81	1	46.80	46.30	7	9,641	0.07%
2021/01/11	7	47.48	1	47.20	47.80	6	9,521	0.06%
2021/01/08	0	0.00	20	48.55	47.45	-20	9,504	-0.21%
2021/01/07	1	48.15	0	0.00	48.15	1	9,418	0.01%
2021/01/05	7	48.76	6	48.59	49.00	1	9,338	0.01%
2021/01/04	12	48.63	10	48.33	48.50	2	8,979	0.02%
2020/12/31	1	45.75	0	0.00	45.80	1	8,581	0.01%
2020/12/28	0	46.65	1	46.60	46.65	-1	8,355	-0.01%
2020/12/25	1	45.25	4	45.39	45.30	-3	8,273	-0.04%
2020/12/24	3	45.87	0	0.00	45.45	3	8,225	0.04%
2020/12/23	0	0.00	2	46.35	45.85	-2	8,175	-0.02%
2020/12/22	0	0.00	9	48.58	45.50	-9	8,084	-0.11%
2020/12/21	12	47.68	11	45.46	48.20	1	7,859	0.01%
2020/12/18	12	48.23	4	47.08	46.10	8	7,645	0.10%
2020/12/16	1	46.25	2	46.85	46.90	-1	6,983	-0.01%
2020/12/15	3	45.07	0	0.00	43.80	3	6,570	0.05%
2020/12/14	8	45.95	0	0.00	46.00	8	6,367	0.13%
2020/12/11	8	45.09	0	0.00	45.40	8	6,225	0.13%
2020/12/10	4	42.63	4	43.11	43.45	0	5,707	0.00%
2020/12/09	0	0.00	25	42.90	42.20	-25	5,573	-0.45%
2020/12/08	2	42.85	1	42.90	42.85	1	5,507	0.02%
2020/12/04	8	42.94	2	43.20	43.05	6	5,885	0.10%
2020/12/03	0	0.00	5	42.86	42.75	-5	5,731	-0.09%
2020/12/02	13	42.62	0	0.00	42.55	13	5,636	0.23%
2020/12/01	16	41.66	3	42.05	42.50	13	5,581	0.23%
2020/11/26	3	42.25	0	0.00	41.95	3	5,804	0.05%
2020/11/23	1	43.00	1	42.70	42.80	0	6,054	0.00%
2020/11/20	1	40.80	2	41.88	41.90	-1	5,885	-0.02%
2020/11/18	0	0.00	2	39.95	39.95	-2	5,521	-0.04%
2020/11/17	1	39.10	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	6	39.23	39.35	-6	5,868	-0.10%
2020/11/12	0	0.00	3	39.77	39.35	-3	6,406	-0.05%
2020/11/11	0	0.00	2	39.70	39.85	-2	6,551	-0.03%
2020/11/10	0	0.00	1	39.60	39.40	-1	6,801	-0.01%
2020/11/09	0	0.00	2	39.85	39.80	-2	7,407	-0.03%
2020/11/06	0	0.00	2	39.80	39.30	-2	7,464	-0.03%
2020/11/05	1	39.30	0	0.00	39.30	1	7,547	0.01%
2020/10/28	10	39.25	4	39.23	39.20	6	7,902	0.08%
2020/10/27	0	0.00	0.3	43.00	39.15	-0.3	7,906	0.00%
2020/10/23	0	0.00	4	38.85	38.85	-4	7,975	-0.05%
2020/10/19	0	0.00	1	38.85	38.85	-1	8,349	-0.01%
2020/10/16	0	0.00	7	38.75	38.60	-7	8,510	-0.08%
2020/10/15	5	39.65	0	0.00	39.50	5	8,647	0.06%
2020/10/14	2	39.90	0	0.00	39.65	2	8,656	0.02%
2020/10/05	0	0.00	21	38.07	38.55	-21	9,582	-0.22%
2020/09/30	0	0.00	2	37.40	38.10	-2	9,882	-0.02%
2020/09/25	3	37.80	0	0.00	37.60	3	10,413	0.03%
2020/09/24	5	38.73	0	0.00	38.55	5	10,511	0.05%
2020/09/23	0	0.00	1	39.55	39.55	-1	10,802	-0.01%
2020/09/22	2	39.90	0	0.00	40.05	2	11,084	0.02%
2020/09/21	1	40.20	9	40.21	40.20	-8	11,099	-0.07%
2020/09/18	1	40.50	5	40.78	40.70	-4	11,199	-0.04%
2020/09/15	0	0.00	1	41.75	41.65	-1	11,338	-0.01%
2020/09/14	4	41.64	5	41.82	41.70	-1	11,693	-0.01%
2020/09/11	1	40.50	0	0.00	41.10	1	12,061	0.01%
2020/09/10	2	42.30	0	0.00	40.80	2	12,189	0.02%
2020/09/09	0	0.00	1	41.30	41.15	-1	12,078	-0.01%
2020/09/04	1	40.35	0	0.00	40.65	1	12,307	0.01%
2020/08/31	1	41.85	2	41.65	41.20	-1	13,354	-0.01%
2020/08/28	0	0.00	2	41.73	41.40	-2	13,442	-0.01%
2020/08/25	10	39.30	1	39.20	40.10	9	13,704	0.07%
2020/08/24	5	38.55	0	0.00	38.95	5	13,789	0.04%
2020/08/21	13	38.39	0	0.00	38.50	13	14,062	0.09%
2020/08/20	0	0.00	7	38.00	38.50	-7	14,188	-0.05%
2020/08/19	5	40.15	16	40.18	40.10	-11	14,272	-0.08%
2020/08/18	2	41.45	6	42.05	41.20	-4	14,805	-0.03%
2020/08/17	5	43.55	1	44.10	43.50	4	15,335	0.03%
2020/08/14	3	43.73	0	0.00	43.55	3	15,665	0.02%
2020/08/13	11	43.75	0	0.00	44.00	11	16,035	0.07%
2020/08/07	5	40.20	0	0.00	40.20	5	16,099	0.03%
2020/08/05	0	0.00	3	41.75	41.40	-3	16,852	-0.02%
2020/08/04	1	41.00	5	42.08	41.50	-4	17,247	-0.02%
2020/08/03	1	40.90	0	0.00	41.20	1	17,674	0.01%
2020/07/27	5	40.95	0	0.00	40.55	5	17,835	0.03%
2020/07/24	0	0.00	1	41.80	41.30	-1	17,873	-0.01%
2020/07/22	3	41.40	3	41.75	42.80	0	18,107	0.00%
2020/07/20	0	0.00	3	39.53	39.65	-3	17,840	-0.02%
2020/07/17	12	41.45	1	41.45	39.85	11	17,837	0.06%
2020/07/16	4	43.31	4	43.06	43.25	0	17,635	0.00%
2020/07/14	5	43.40	1	43.80	42.50	4	17,379	0.02%
2020/07/13	3	43.30	4.2	44.04	44.50	-1.2	17,295	-0.01%
2020/07/10	1	43.10	3	42.90	42.50	-2	17,133	-0.01%
2020/07/09	3	41.80	23	41.95	41.95	-20	16,925	-0.12%
2020/07/08	0	0.00	7	43.77	43.85	-7	16,649	-0.04%
2020/07/07	0	0.00	4	43.70	43.50	-4	16,597	-0.02%
2020/07/06	17	44.13	6	44.53	44.00	11	16,597	0.07%
2020/07/03	6.2	43.44	9	43.36	43.00	-2.8	16,418	-0.02%
2020/07/02	2	42.50	4	42.50	43.95	-2	16,271	-0.01%
2020/07/01	0	0.00	1	41.60	41.95	-1	15,947	-0.01%
2020/06/29	6	40.68	4	40.70	40.65	2	15,658	0.01%
2020/06/19	2	40.60	1	40.80	40.50	1	15,803	0.01%
2020/06/18	1	39.35	16	39.49	40.60	-15	15,511	-0.10%
2020/06/16	2	38.00	0	0.00	38.75	2	15,016	0.01%
2020/06/11	2	38.00	2	38.45	38.20	0	14,908	0.00%
2020/06/10	3	37.20	0	0.00	38.05	3	14,791	0.02%
2020/06/09	11	37.81	3	38.82	37.35	8	14,569	0.05%
2020/06/08	3	40.82	7	39.87	40.55	-4	13,891	-0.03%
2020/06/05	1	40.60	1	40.65	40.80	0	13,694	0.00%
2020/06/04	2	40.78	2	40.40	40.35	0	13,703	0.00%
2020/06/03	0	0.00	1	41.95	41.10	-1	13,553	-0.01%
2020/06/02	1	41.30	0	0.00	41.00	1	13,320	0.01%
2020/06/01	0	0.00	2	41.75	41.85	-2	13,121	-0.02%
2020/05/29	1	41.00	1	40.90	40.60	0	12,818	0.00%
2020/05/28	11	41.29	7	40.66	40.55	4	12,660	0.03%
2020/05/27	2	42.60	11	41.88	41.60	-9	12,319	-0.07%
2020/05/26	4	42.28	2	42.33	41.70	2	12,135	0.02%
2020/05/25	1	43.00	3	41.42	42.30	-2	11,780	-0.02%
2020/05/22	31	40.14	12	39.88	39.80	19	11,043	0.17%
2020/05/21	3	38.83	2	38.80	38.85	1	10,233	0.01%
2020/05/20	7	37.29	1	38.45	39.05	6	9,765	0.06%
2020/05/18	5	35.64	10	35.65	36.10	-5	8,953	-0.06%
2020/05/15	4	35.73	1	36.60	35.80	3	8,840	0.03%
2020/05/14	3	36.85	0	0.00	36.50	3	8,503	0.04%
2020/05/13	2	36.20	6	36.61	37.45	-4	8,158	-0.05%
2020/05/12	7	35.82	1.1	35.90	35.85	5.9	7,777	0.08%
2020/05/11	0	0.00	47	34.50	34.90	-47	7,351	-0.64%
2020/05/08	16.1	33.65	3	33.45	33.00	13.1	6,940	0.19%
2020/05/07	5	31.40	1	31.60	31.95	4	6,412	0.06%
2020/05/06	1	31.15	1	31.50	31.25	0	6,293	0.00%
2020/05/05	1	30.90	0	0.00	30.60	1	6,183	0.02%
2020/05/04	1	30.35	1	30.65	30.55	0	6,093	0.00%
2020/04/30	1	30.95	1	31.05	31.00	0	6,073	0.00%
2020/04/29	1	30.60	0	0.00	30.75	1	6,055	0.02%
2020/04/27	10	30.26	21	29.93	30.80	-11	5,969	-0.18%
2020/04/24	4	28.85	21	28.96	28.95	-17	5,749	-0.30%
2020/04/23	2	28.30	0	0.00	28.35	2	5,699	0.04%
2020/04/22	20	27.85	0	0.00	28.10	20	5,707	0.35%
2020/04/21	2	28.75	4	28.10	27.80	-2	5,660	-0.04%
2020/04/20	0	0.00	2	28.85	28.85	-2	5,640	-0.04%
2020/04/16	2	28.15	2	29.20	29.10	0	5,528	0.00%
2020/04/15	2	28.35	0	0.00	28.15	2	5,394	0.04%
2020/04/14	0	0.00	4	27.88	27.90	-4	5,394	-0.07%
2020/04/13	1	27.55	2	27.60	27.50	-1	5,393	-0.02%
2020/04/10	7	27.79	5	27.90	27.80	2	5,406	0.04%
2020/04/09	9	27.69	5	27.72	27.60	4	5,419	0.07%
2020/04/08	6	26.28	21	26.68	26.80	-15	5,307	-0.28%
2020/03/30	15	24.27	1	25.10	25.10	14	5,085	0.28%
2020/03/27	3	24.63	0	0.00	24.60	3	4,988	0.06%
2020/03/26	3	23.98	1	24.40	24.05	2	4,862	0.04%
2020/03/25	1	24.70	1	25.20	24.30	0	4,773	0.00%
2020/03/24	0	0.00	1	23.20	23.75	-1	4,530	-0.02%
2020/03/23	0	0.00	8	21.70	21.60	-8	4,424	-0.18%
2020/03/20	10	22.30	2	22.60	22.60	8	4,426	0.18%
2020/03/19	13	22.18	2	22.28	21.00	11	4,364	0.25%
2020/03/17	1	22.35	4	22.00	22.00	-3	4,367	-0.07%
2020/03/16	1	24.40	0	0.00	23.70	1	4,396	0.02%
2020/03/13	2	23.68	1	24.95	25.00	1	4,384	0.02%
2020/03/12	10	26.30	0	0.00	26.15	10	4,318	0.23%
2020/03/11	10	28.20	8	28.20	28.25	2	4,250	0.05%
2020/03/10	3	28.27	0	0.00	28.40	3	4,285	0.07%
2020/03/09	0	0.00	2	29.75	29.00	-2	4,176	-0.05%
2020/03/06	0	0.00	1	30.40	30.30	-1	4,136	-0.02%
2020/03/05	2	30.75	0	0.00	30.60	2	4,249	0.05%
2020/03/04	3	30.27	0	0.00	30.30	3	4,292	0.07%
2020/03/03	5	30.83	1	31.10	30.55	4	4,397	0.09%
2020/02/27	2	31.75	1	31.15	30.90	1	4,561	0.02%
2020/02/26	2	31.15	0	0.00	31.05	2	4,704	0.04%
2020/02/20	0	0.00	2	31.30	31.05	-2	5,187	-0.04%
2020/02/18	2	30.70	5	30.78	30.85	-3	5,200	-0.06%
2020/02/14	4	30.33	0	0.00	30.30	4	5,232	0.08%
2020/02/13	1	30.25	4	30.39	30.15	-3	5,292	-0.06%
2020/02/12	0	0.00	1	29.50	29.80	-1	5,426	-0.02%
2020/02/05	4	29.39	0	0.00	29.35	4	6,321	0.06%
2020/01/30	0	0.00	5	29.10	29.00	-5	6,404	-0.08%
2020/01/14	1	31.30	1	31.50	31.40	0	6,372	0.00%
2020/01/10	0	0.00	1	30.40	30.50	-1	6,455	-0.02%
2020/01/08	1	30.65	0	0.00	30.55	1	6,520	0.02%
2020/01/02	0	0.00	2	31.45	31.90	-2	7,116	-0.03%
2019/12/27	1	31.30	1	31.40	31.15	0	7,464	0.00%
2019/12/26	2	31.00	1	30.95	30.90	1	7,462	0.01%
2019/12/25	0	0.00	38	30.80	30.75	-38	7,466	-0.51%
2019/12/24	10	30.85	0	0.00	30.75	10	7,495	0.13%
2019/12/20	0	0.00	2	31.10	31.05	-2	7,472	-0.03%
2019/12/19	0	0.00	3	31.15	31.20	-3	7,447	-0.04%
2019/12/18	4	31.10	1	31.30	31.10	3	7,423	0.04%
2019/12/16	23	30.85	0	0.00	31.00	23	7,349	0.31%
2019/12/12	16	30.40	0	0.00	30.20	16	7,172	0.22%
2019/12/11	5	30.78	0	0.00	30.80	5	7,033	0.07%
2019/12/10	5	31.60	0	0.00	31.45	5	6,910	0.07%
2019/12/09	1	31.30	2	31.45	31.35	-1	6,856	-0.01%
2019/12/06	0	0.00	2	31.78	31.75	-2	6,905	-0.03%
2019/12/05	1	31.80	0	0.00	31.90	1	6,892	0.01%
2019/12/04	1	31.65	0	0.00	31.90	1	6,846	0.01%
2019/12/02	1	31.35	0	0.00	31.30	1	6,883	0.01%
2019/11/28	1	32.60	0	0.00	32.70	1	6,789	0.01%
2019/11/27	10	33.05	0	0.00	33.15	10	6,741	0.15%
2019/11/25	0	0.00	7	32.99	32.60	-7	6,607	-0.11%
2019/11/22	4	32.81	2	33.13	32.55	2	6,450	0.03%
2019/11/21	6	31.30	0	0.00	32.05	6	6,166	0.10%
2019/11/18	1	31.95	0	0.00	32.05	1	6,768	0.01%
2019/11/15	17	32.26	0	0.00	31.85	17	6,786	0.25%
2019/11/12	0	0.00	1	32.30	32.55	-1	6,786	-0.01%
2019/11/11	5	32.70	0	0.00	32.55	5	6,729	0.07%
2019/11/08	2	33.00	30	33.00	32.85	-28	6,584	-0.43%
2019/11/05	0	0.00	4	32.71	32.75	-4	6,175	-0.06%
2019/11/04	0	0.00	3	31.87	32.05	-3	5,941	-0.05%
2019/11/01	4	29.68	0	0.00	29.70	4	5,705	0.07%
2019/10/30	1	29.90	1	30.20	30.00	0	5,678	0.00%
2019/10/29	1	30.80	0	0.00	30.50	1	5,603	0.02%
2019/10/28	0	0.00	6	31.50	31.40	-6	5,531	-0.11%
2019/10/21	0	0.00	1	31.95	32.05	-1	5,473	-0.02%
2019/10/18	1	31.40	0	0.00	31.35	1	5,387	0.02%
2019/10/17	1	30.90	1	31.25	31.35	0	5,366	0.00%
2019/10/15	2	30.98	3	31.57	30.90	-1	5,293	-0.02%
2019/10/14	5	30.68	3	31.08	31.00	2	5,017	0.04%
2019/10/09	0	0.00	20	30.40	30.70	-20	4,732	-0.42%
2019/10/08	0	0.00	2	30.55	30.70	-2	4,734	-0.04%
2019/10/07	0	0.00	10	30.60	30.90	-10	4,709	-0.21%
2019/10/04	4	30.00	1	29.95	29.80	3	4,594	0.07%
2019/10/03	17	29.24	3	30.12	30.10	14	4,570	0.31%
2019/10/02	0	0.00	4	28.15	29.40	-4	4,302	-0.09%
2019/09/27	1	28.30	11	28.29	28.15	-10	4,302	-0.23%
2019/09/26	0	0.00	1	29.00	28.90	-1	4,295	-0.02%
2019/09/25	0	0.00	1	28.85	28.90	-1	4,321	-0.02%
2019/09/23	1	28.70	0	0.00	28.65	1	4,361	0.02%
2019/09/16	3	28.90	1	28.90	28.90	2	4,514	0.04%
2019/09/12	1	28.90	2	28.90	29.00	-1	4,640	-0.02%
2019/09/10	3	28.28	1	28.60	29.00	2	4,647	0.04%
2019/09/05	1	29.20	1	29.60	29.20	0	4,627	0.00%
2019/09/04	0	0.00	3	29.17	29.35	-3	4,608	-0.07%
2019/09/03	21	28.87	1	28.90	28.95	20	4,617	0.43%
2019/09/02	3	28.15	0	0.00	28.25	3	4,558	0.07%
2019/08/29	1	27.80	2	27.95	27.90	-1	4,525	-0.02%
2019/08/28	4	28.09	0	0.00	28.05	4	4,513	0.09%
2019/08/27	16	28.12	4	28.41	28.00	12	4,599	0.26%
2019/08/26	1	26.75	1	28.25	28.10	0	4,548	0.00%
2019/08/23	17	30.59	5	30.30	30.30	12	4,475	0.27%
2019/08/22	7	31.41	0	0.00	30.80	7	4,316	0.16%
2019/08/21	0	0.00	1	33.85	34.00	-1	3,965	-0.03%
2019/08/19	1	33.50	1	33.70	33.85	0	3,993	0.00%
2019/08/15	1	32.95	0	0.00	32.50	1	4,190	0.02%
2019/08/02	1	33.40	0	0.00	32.80	1	4,542	0.02%
2019/08/01	1	33.70	1	34.15	33.90	0	4,559	0.00%
2019/07/25	1	35.10	0	0.00	34.85	1	4,719	0.02%
2019/07/19	10	34.75	0	0.00	34.70	10	4,859	0.21%
2019/07/17	1	35.30	0	0.00	35.05	1	4,961	0.02%
2019/07/15	0	0.00	20	35.80	35.35	-20	5,215	-0.38%
2019/07/12	10	35.20	2	35.15	35.25	8	5,313	0.15%
2019/07/11	2	34.78	25	34.95	34.65	-23	5,449	-0.42%
2019/07/10	10	34.20	0	0.00	34.10	10	5,479	0.18%
2019/07/09	10	33.60	0	0.00	33.70	10	5,638	0.18%
2019/07/04	0	0.00	1	34.40	34.60	-1	6,265	-0.02%
2019/07/03	1	33.80	0	0.00	33.80	1	6,642	0.02%
2019/07/01	0	0.00	1	34.00	34.05	-1	6,896	-0.01%
2019/06/27	1	33.45	0	0.00	33.60	1	7,033	0.01%
2019/06/20	1	32.80	4	33.48	33.70	-3	7,327	-0.04%
2019/06/19	1	32.65	0	0.00	32.50	1	7,366	0.01%
2019/06/18	1	32.20	0	0.00	32.15	1	7,757	0.01%
2019/06/13	1	33.10	5	32.65	32.65	-4	7,961	-0.05%
2019/06/12	0	0.00	2	32.08	32.30	-2	7,865	-0.03%
2019/06/11	0	0.00	1	31.80	31.70	-1	7,877	-0.01%
2019/06/04	5	31.35	1	31.30	31.10	4	8,331	0.05%
2019/05/30	1	33.00	0	0.00	31.95	1	8,176	0.01%
2019/05/29	1	31.30	2	32.08	32.70	-1	8,135	-0.01%
2019/05/28	15	31.38	0	0.00	31.10	15	8,068	0.19%
2019/05/27	0	0.00	2	30.10	30.95	-2	8,098	-0.02%
2019/05/23	16	30.72	0	0.00	30.80	16	8,036	0.20%
2019/05/22	0	0.00	15	32.47	32.05	-15	7,867	-0.19%
2019/05/20	15	33.88	0	0.00	33.65	15	7,855	0.19%
2019/05/17	0	0.00	15	34.25	34.50	-15	7,864	-0.19%
2019/05/16	0	0.00	1	34.40	34.05	-1	7,855	-0.01%
2019/05/13	15	33.25	0	0.00	33.00	15	7,903	0.19%
2019/05/10	2	34.05	1	33.95	33.95	1	7,912	0.01%
2019/05/09	1	36.00	1	35.15	35.05	0	7,883	0.00%
2019/05/08	1	36.30	1	36.15	36.60	0	7,993	0.00%
2019/05/03	0	0.00	10	37.50	37.90	-10	8,241	-0.12%
2019/04/30	10	36.35	0	0.00	36.95	10	8,159	0.12%
2019/04/29	1	36.30	0	0.00	36.25	1	8,146	0.01%
2019/04/23	0	0.00	1	37.60	37.80	-1	8,109	-0.01%
2019/04/22	1	37.90	10	38.20	37.80	-9	8,045	-0.11%
2019/04/18	1	38.30	2	38.00	37.35	-1	7,983	-0.01%
2019/04/17	1	37.50	1	38.35	37.50	0	7,919	0.00%
2019/04/16	10	37.75	1	37.45	37.35	9	7,788	0.12%
2019/04/15	0	0.00	1	37.25	37.15	-1	7,682	-0.01%
2019/04/11	3	36.97	0	0.00	36.20	3	7,488	0.04%
2019/04/10	0	0.00	1	37.95	37.25	-1	7,275	-0.01%
2019/04/09	2	37.35	10	36.80	37.20	-8	6,956	-0.12%
2019/04/08	2	34.90	3	35.28	35.95	-1	6,570	-0.02%
2019/04/03	0	0.00	2	34.80	34.50	-2	6,398	-0.03%
2019/04/01	4	34.08	2	34.33	33.95	2	6,285	0.03%
2019/03/29	2	33.85	2	34.73	34.50	0	6,158	0.00%
2019/03/28	0	0.00	10	34.42	34.60	-10	6,093	-0.16%
2019/03/27	5	33.56	0	0.00	33.65	5	6,233	0.08%
2019/03/26	2	33.90	0	0.00	33.60	2	6,351	0.03%
2019/03/25	1	33.55	0	0.00	33.75	1	6,341	0.02%
2019/03/22	2	34.65	0	0.00	33.80	2	6,338	0.03%
2019/03/21	1	35.55	3	35.07	35.10	-2	6,491	-0.03%
2019/03/20	0	0.00	5	34.42	34.55	-5	7,202	-0.07%
2019/03/19	2	33.60	1	34.50	33.35	1	7,144	0.01%
2019/03/18	1	34.25	1	34.60	34.10	0	7,276	0.00%
2019/03/15	6	33.77	3	33.95	34.10	3	7,280	0.04%
2019/03/14	3	33.73	3	34.15	33.60	0	7,304	0.00%
2019/03/13	3	34.57	1	35.40	34.05	2	7,331	0.03%
2019/03/12	12	34.27	21	34.48	34.70	-9	7,213	-0.12%
2019/03/11	10	32.93	5	33.30	33.55	5	7,122	0.07%
2019/03/07	3	32.85	18	32.98	32.60	-15	7,370	-0.20%
2019/03/06	5	32.74	0	0.00	32.60	5	7,460	0.07%
2019/03/05	1	32.80	1	33.30	32.75	0	7,619	0.00%
2019/03/04	4	32.79	14	33.11	32.70	-10	7,753	-0.13%
2019/02/27	17	31.87	2	32.25	32.25	15	7,836	0.19%
2019/02/26	13	32.45	0	0.00	32.20	13	8,037	0.16%
2019/02/25	2	33.15	3	33.50	33.15	-1	8,041	-0.01%
2019/02/22	3	32.90	0	0.00	32.95	3	8,149	0.04%
2019/02/21	2	32.85	3	33.20	33.10	-1	8,252	-0.01%
2019/02/20	3	33.13	6	33.33	33.10	-3	8,506	-0.04%
2019/02/18	1	31.80	0	0.00	32.00	1	8,776	0.01%
2019/02/14	2	33.00	2	33.40	32.95	0	9,148	0.00%
2019/02/13	1	32.60	2	33.18	33.00	-1	9,185	-0.01%
2019/02/12	0	0.00	1	32.85	32.40	-1	9,372	-0.01%
2019/01/29	1	32.40	0	0.00	32.45	1	9,548	0.01%
2019/01/28	0	0.00	22	32.28	32.10	-22	9,420	-0.23%
2019/01/25	0	0.00	1	30.30	30.80	-1	9,325	-0.01%
2019/01/23	1	29.70	0	0.00	29.85	1	9,333	0.01%
2019/01/22	1	29.45	1	29.50	29.40	0	9,377	0.00%
2019/01/16	1	29.90	0	0.00	29.85	1	9,492	0.01%
2019/01/15	0	0.00	1	30.10	30.30	-1	9,452	-0.01%
2019/01/11	1	29.90	0	0.00	29.55	1	9,515	0.01%
2019/01/10	1	30.70	1	31.05	30.70	0	9,456	0.00%
2019/01/09	0	0.00	1	30.30	30.55	-1	9,464	-0.01%
2019/01/08	9	30.25	0	0.00	29.80	9	9,483	0.09%
2019/01/04	0	0.00	2	29.40	29.00	-2	9,580	-0.02%
2019/01/02	0	0.00	1	30.25	30.25	-1	9,698	-0.01%
2018/12/26	1	30.75	0	0.00	30.25	1	9,965	0.01%
2018/12/25	1	29.60	1	29.95	30.25	0	10,109	0.00%
2018/12/22	1	29.80	1	30.05	30.05	0	10,402	0.00%
2018/12/21	10	29.80	0	0.00	30.50	10	10,443	0.10%
2018/12/20	3	30.90	1	29.85	29.70	2	10,349	0.02%
2018/12/19	2	32.20	2	32.00	31.85	0	10,170	0.00%
2018/12/14	1	33.00	0	0.00	31.85	1	10,062	0.01%
2018/12/13	10	34.18	27	35.00	33.50	-17	9,881	-0.17%
2018/12/12	4	32.39	4	32.60	32.60	0	8,813	0.00%
2018/12/11	8	32.31	6	32.41	32.00	2	8,820	0.02%
2018/12/10	1	30.60	1	30.90	30.70	0	8,730	0.00%
2018/12/06	1	32.20	1	31.35	31.70	0	8,775	0.00%
2018/12/05	1	32.40	1	33.00	32.70	0	8,855	0.00%
2018/12/04	1	33.40	1	33.60	33.45	0	8,873	0.00%
2018/12/03	0	0.00	6	33.10	33.50	-6	8,805	-0.07%
2018/11/30	0	0.00	2	32.05	31.70	-2	8,545	-0.02%
2018/11/29	3	31.63	0	0.00	31.50	3	8,644	0.03%
2018/11/28	4	31.79	0	0.00	31.80	4	8,697	0.05%
2018/11/27	2	31.60	3	32.12	32.40	-1	8,626	-0.01%
2018/11/26	0	0.00	3	31.22	31.45	-3	8,659	-0.03%
2018/11/23	4	30.55	1	29.80	29.85	3	8,610	0.03%
2018/11/22	1	31.30	0	0.00	31.50	1	8,498	0.01%
2018/11/21	1	30.80	1	31.30	32.25	0	8,561	0.00%
2018/11/20	1	31.30	1	31.40	31.60	0	8,677	0.00%
2018/11/19	1	32.55	2	32.33	32.00	-1	8,643	-0.01%
2018/11/16	0	0.00	2	31.73	32.00	-2	8,521	-0.02%
2018/11/15	0	0.00	1	30.60	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	1	30.00	30.40	-1	8,442	-0.01%
2018/11/13	1	27.70	2	28.85	29.30	-1	8,313	-0.01%
2018/11/09	2	27.30	2	27.80	28.30	0	8,118	0.00%
2018/11/06	1	25.60	0	0.00	24.95	1	7,996	0.01%
2018/11/05	1	25.80	1	26.30	26.05	0	8,003	0.00%
2018/11/02	0	0.00	1	26.30	26.30	-1	8,026	-0.01%
2018/10/31	0	0.00	1	23.95	24.40	-1	7,903	-0.01%
2018/10/29	1	22.50	0	0.00	22.95	1	8,015	0.01%
2018/10/26	1	22.15	3	22.93	22.55	-2	8,112	-0.02%
2018/10/25	2	22.05	0	0.00	22.45	2	8,115	0.02%
2018/10/23	1	23.80	1	23.95	23.85	0	8,147	0.00%
2018/10/19	1	23.00	1	23.55	23.90	0	8,859	0.00%
2018/10/17	1	24.20	0	0.00	23.70	1	8,998	0.01%
2018/10/11	1	24.00	4	23.61	23.60	-3	9,310	-0.03%
2018/10/05	5	27.70	3	25.93	26.20	2	9,945	0.02%
2018/10/03	1	28.20	0	0.00	28.20	1	11,209	0.01%
2018/10/02	1	28.95	0	0.00	28.95	1	11,130	0.01%
2018/10/01	5	31.60	0	0.00	31.50	5	10,872	0.05%
2018/09/19	0	0.00	5	31.90	31.30	-5	10,761	-0.05%
2018/09/17	1	31.80	1	32.10	32.00	0	10,634	0.00%
2018/09/12	0	0.00	2	31.00	31.00	-2	10,627	-0.02%
2018/09/10	1	32.80	1	32.30	32.05	0	10,611	0.00%
2018/09/06	0	0.00	1	34.45	34.50	-1	10,654	-0.01%
2018/09/05	1	34.20	1	34.65	34.50	0	10,714	0.00%
2018/09/03	3	36.37	0	0.00	35.80	3	10,587	0.03%
2018/08/31	9	36.67	1	37.00	36.70	8	10,639	0.08%
2018/08/30	3	36.03	1	36.30	36.20	2	10,625	0.02%
2018/08/28	5	35.13	2	35.65	35.50	3	10,829	0.03%
2018/08/27	0	0.00	3	35.53	35.15	-3	10,920	-0.03%
2018/08/23	2	33.80	0	0.00	34.10	2	10,966	0.02%
2018/08/22	5	34.05	1	33.75	33.75	4	10,906	0.04%
2018/08/20	0	0.00	5	35.30	34.50	-5	11,315	-0.04%
2018/08/17	1	36.65	0	0.00	36.00	1	11,326	0.01%
2018/08/16	1	37.20	0	0.00	36.65	1	11,348	0.01%
2018/08/15	0	0.00	1	37.85	37.90	-1	11,589	-0.01%
2018/08/10	1	38.20	0	0.00	37.55	1	12,187	0.01%
2018/08/09	0	0.00	1	39.15	38.60	-1	12,281	-0.01%
2018/08/07	1	38.85	0	0.00	38.85	1	12,422	0.01%
2018/08/06	1	38.35	1	38.45	38.35	0	12,517	0.00%
2018/08/03	2	39.00	3	38.57	39.00	-1	12,550	-0.01%
2018/08/02	6	37.93	3	38.53	37.65	3	12,638	0.02%
2018/08/01	2	39.43	2	39.90	39.10	0	12,681	0.00%
2018/07/31	4	39.01	4	39.23	39.25	0	12,843	0.00%
2018/07/30	6	39.47	3	40.13	38.85	3	13,019	0.02%
2018/07/27	11	40.07	8	40.24	40.05	3	12,973	0.02%
2018/07/26	8	40.62	12	39.95	40.70	-4	12,803	-0.03%
2018/07/25	5	38.50	5	38.86	37.90	0	12,359	0.00%
2018/07/24	6	38.05	6	38.08	38.30	0	12,307	0.00%
2018/07/23	4	37.85	3	38.07	37.60	1	12,360	0.01%
2018/07/20	10	38.42	10	38.13	38.35	0	12,460	0.00%
2018/07/19	5	37.09	5	37.92	37.15	0	12,298	0.00%
2018/07/18	5	37.80	7	38.66	37.80	-2	12,405	-0.02%
2018/07/17	7	38.79	4	38.43	38.90	3	12,362	0.02%
2018/07/16	4	38.65	7	38.39	38.65	-3	12,343	-0.02%
2018/07/13	2	37.05	2	38.08	37.05	0	11,991	0.00%
2018/07/12	15	37.34	19	37.36	37.55	-4	11,975	-0.03%
2018/07/11	0	0.00	25.1	36.65	37.15	-25.1	11,380	-0.22%
2018/07/10	1	31.60	3	33.43	33.80	-2	10,879	-0.02%
2018/06/27	2	33.15	0	0.00	32.90	2	13,814	0.01%
2018/06/26	8	33.21	0	0.00	33.30	8	13,867	0.06%
2018/06/25	1	34.00	410	34.06	33.80	-409	13,903	-2.94%	大賣/鉅額交易
2018/06/21	6	33.12	0	0.00	33.50	6	14,047	0.04%
2018/06/20	0	0.00	57	32.45	32.60	-57	14,114	-0.40%
2018/06/15	2	35.70	2	35.55	35.20	0	14,158	0.00%
2018/06/14	1	34.90	3	34.85	34.85	-2	14,071	-0.01%
2018/06/13	8	35.03	1	35.00	34.70	7	14,041	0.05%
2018/06/12	2	35.73	1	35.95	35.45	1	14,084	0.01%
2018/06/08	3	35.33	4	35.56	35.85	-1	13,940	-0.01%
2018/06/07	1	35.30	0	0.00	35.20	1	13,820	0.01%
2018/06/06	1	35.70	1	35.90	35.70	0	13,746	0.00%
2018/06/05	1	35.90	1	35.85	35.75	0	13,586	0.00%
2018/06/04	0	0.00	5	36.88	36.30	-5	13,518	-0.04%
2018/06/01	104	36.10	19	36.12	36.20	85	13,373	0.64%	大買/
2018/05/31	0.1	34.25	0	0.00	34.25	0.1	13,216	0.00%
2018/05/30	1	34.55	0	0.00	34.40	1	13,214	0.01%
2018/05/29	100	36.45	2	35.98	35.20	98	13,382	0.73%
2018/05/28	1	35.05	18	34.96	34.90	-17	13,185	-0.13%
2018/05/25	2	33.80	1	33.70	33.10	1	12,886	0.01%
2018/05/24	14	34.24	2	34.23	34.00	12	12,837	0.09%
2018/05/23	17	34.19	15	34.32	34.05	2	12,805	0.02%
2018/05/22	4	34.49	12	34.63	35.20	-8	12,626	-0.06%
2018/05/21	101	31.57	1	31.90	32.00	100	12,098	0.83%	大買/
2018/05/16	3	31.95	0	0.00	31.50	3	12,003	0.02%
2018/05/15	1	31.90	0	0.00	31.90	1	12,099	0.01%
2018/05/11	1	31.65	0	0.00	31.50	1	12,508	0.01%
2018/05/10	1	31.95	1	32.25	32.20	0	12,735	0.00%
2018/05/09	1	31.60	0	0.00	31.40	1	13,108	0.01%
2018/05/08	1	31.85	0	0.00	31.55	1	14,501	0.01%
2018/05/07	3	31.87	2	31.60	31.20	1	14,808	0.01%
2018/05/04	2	33.10	0	0.00	33.10	2	14,713	0.01%
2018/04/26	6	32.38	0	0.00	32.00	6	15,227	0.04%
2018/04/25	100	34.82	0	0.00	34.50	100	15,131	0.66%
2018/04/24	15	34.37	1	34.55	34.00	14	15,052	0.09%
2018/04/23	2	34.18	0	0.00	33.60	2	14,844	0.01%
2018/04/20	2	34.68	0	0.00	34.65	2	14,749	0.01%
2018/04/18	4	35.21	0	0.00	34.70	4	14,658	0.03%
2018/04/17	1	35.80	0	0.00	35.50	1	14,648	0.01%
2018/04/16	0	0.00	1	37.05	37.60	-1	14,689	-0.01%
2018/04/13	4	36.09	0	0.00	36.30	4	14,611	0.03%
2018/04/12	3	36.42	0	0.00	36.20	3	14,567	0.02%
2018/04/11	2	37.10	0	0.00	35.30	2	14,156	0.01%
2018/04/10	4	38.49	2	38.40	38.20	2	13,821	0.01%
2018/04/09	8	41.83	0	0.00	40.50	8	13,502	0.06%
2018/04/03	2	45.95	0	0.00	45.00	2	13,180	0.02%
2018/04/02	0	0.00	2	49.75	48.95	-2	12,886	-0.02%
2018/03/31	2	50.70	3	49.70	49.80	-1	12,835	-0.01%
2018/03/30	41	49.75	0	0.00	50.00	41	12,756	0.32%
2018/03/29	8	49.37	0	0.00	48.25	8	12,456	0.06%
2018/03/28	0	0.00	1	49.05	48.90	-1	12,459	-0.01%
2018/03/27	12	49.99	4	49.60	49.85	8	12,570	0.06%
2018/03/26	0	0.00	3	47.50	48.40	-3	12,396	-0.02%
2018/03/23	1	47.05	0	0.00	47.00	1	12,330	0.01%
2018/03/22	0	0.00	1	48.75	48.55	-1	12,284	-0.01%
2018/03/21	0	0.00	1	48.70	48.50	-1	12,226	-0.01%
2018/03/20	0	0.00	1	47.00	47.60	-1	12,144	-0.01%
2018/03/16	0	0.00	1	46.45	47.10	-1	12,420	-0.01%
2018/03/12	3	46.33	0	0.00	45.60	3	13,218	0.02%
2018/03/07	2	45.05	1	44.95	44.15	1	13,213	0.01%
2018/03/05	1	44.25	0	0.00	44.30	1	13,349	0.01%
2018/03/02	1	44.45	0	0.00	44.55	1	13,462	0.01%
2018/02/23	4	48.23	0	0.00	47.80	4	13,931	0.03%
2018/02/22	0	0.00	1	49.10	48.10	-1	14,128	-0.01%
2018/02/21	1	47.90	5	48.59	50.50	-4	14,260	-0.03%
2018/02/12	3	47.05	0	0.00	46.15	3	14,596	0.02%
2018/02/08	0	0.00	2	48.75	47.50	-2	16,522	-0.01%
2018/02/07	2	48.83	7	48.89	49.00	-5	17,249	-0.03%
2018/02/06	7	46.38	1	44.95	46.50	6	17,155	0.03%
2018/02/05	6	48.32	2	48.50	48.50	4	16,883	0.02%
2018/02/01	10	54.32	10	55.30	51.40	0	16,594	0.00%
2018/01/31	22	55.30	23	55.96	53.10	-1	16,249	-0.01%
2018/01/30	2	53.60	19	54.21	53.10	-17	14,707	-0.12%
2018/01/29	3	51.47	2	51.65	51.50	1	14,188	0.01%
2018/01/26	1	50.20	1	49.80	49.85	0	14,070	0.00%
2018/01/24	2	49.85	12	51.00	51.20	-10	14,062	-0.07%
2018/01/23	0	0.00	2	54.50	50.30	-2	14,143	-0.01%
2018/01/22	15	53.40	2	51.00	53.40	13	13,899	0.09%
2018/01/18	1	47.05	0	0.00	47.35	1	13,612	0.01%
2018/01/17	1	48.55	1	49.00	48.30	0	13,689	0.00%
2018/01/12	1	49.85	3	50.63	49.95	-2	13,983	-0.01%
2018/01/10	0	0.00	25	48.78	49.40	-25	13,737	-0.18%
2018/01/08	23	47.69	0	0.00	47.50	23	13,458	0.17%
2018/01/05	1	46.25	0	0.00	46.30	1	13,568	0.01%
2018/01/04	1	46.25	0	0.00	45.80	1	13,668	0.01%
2018/01/03	3	44.75	3	46.30	46.35	0	13,721	0.00%