元太 (8069)-玉山-南京東路券商分點個股進出

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
239.5
漲跌
▲5.5
漲幅
+2.35%
成交量
3,659張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	0	0.00	0	241.50	239.50	0	6,084	0.00%
2024/06/25	0	0.00	0.3	238.50	234.00	-0.3	6,096	0.00%
2024/06/21	0	0.00	1	246.00	239.50	-1	6,114	-0.02%
2024/06/20	0	0.00	0.1	240.18	241.50	-0.1	6,101	0.00%
2024/06/19	1	239.50	1.1	238.60	238.50	-0.1	6,185	0.00%
2024/06/18	1.5	239.33	2	241.00	239.00	-0.5	6,195	-0.01%
2024/06/17	0	0.00	4.2	246.16	246.00	-4.2	6,151	-0.07%
2024/06/14	5.2	247.72	7.3	249.41	250.00	-2.1	6,152	-0.03%
2024/06/13	2	245.00	1	246.50	246.50	1	6,150	0.02%
2024/06/12	6.3	237.69	10	242.75	243.00	-3.7	6,061	-0.06%
2024/06/11	0.3	231.81	30.3	226.45	232.50	-30	5,905	-0.51%
2024/06/07	0.1	215.50	0	0.00	215.00	0.1	5,799	0.00%
2024/06/06	1	221.00	1	218.05	215.00	0	5,861	0.00%
2024/06/04	10.1	220.50	0	0.00	218.50	10.1	6,259	0.16%
2024/06/03	10.1	221.29	0	0.00	221.50	10.1	6,340	0.16%
2024/05/31	3	221.33	0.2	222.97	219.50	2.8	6,432	0.04%
2024/05/30	2.3	221.13	0	0.00	220.00	2.3	6,424	0.04%
2024/05/29	3	232.50	3	235.27	227.00	0	6,488	0.00%
2024/05/28	0	229.00	5.1	228.04	229.50	-5.1	6,558	-0.08%
2024/05/27	0.1	226.00	1.1	227.41	226.00	-1	6,830	-0.01%
2024/05/24	5	228.00	3	227.33	227.00	2	6,874	0.03%
2024/05/23	2	224.25	4.1	223.68	225.50	-2.1	6,933	-0.03%
2024/05/22	3	216.17	18	216.92	216.50	-15	6,831	-0.22%
2024/05/21	0.1	214.00	2	210.50	210.50	-1.9	6,826	-0.03%
2024/05/17	4	210.13	0	0.00	209.00	4	6,992	0.06%
2024/05/16	4	215.38	0	211.00	210.50	4	7,020	0.06%
2024/05/15	0	0.00	2.7	217.47	217.00	-2.7	7,038	-0.04%
2024/05/14	1.2	214.07	0	0.00	214.00	1.2	7,213	0.02%
2024/05/13	6.5	219.62	0.3	220.00	219.00	6.2	7,201	0.09%
2024/05/09	4	211.11	6.1	210.51	208.00	-2	7,297	-0.03%
2024/05/08	3.1	209.17	0	0.00	209.50	3.1	7,447	0.04%
2024/05/07	1.1	215.01	0	0.00	217.00	1.1	7,477	0.01%
2024/05/06	2	219.00	1	217.50	218.00	1	7,669	0.01%
2024/05/03	0	0.00	4.1	217.67	217.50	-4.1	8,148	-0.05%
2024/05/02	5.1	216.28	1	216.00	216.00	4.1	8,247	0.05%
2024/04/30	3.1	214.84	1	215.00	210.00	2.1	8,213	0.03%
2024/04/29	8.3	223.66	1	223.00	220.50	7.3	8,180	0.09%
2024/04/26	9	229.83	10.2	229.32	227.50	-1.2	8,103	-0.02%
2024/04/25	0.2	214.00	1	217.50	216.50	-0.8	8,015	-0.01%
2024/04/24	1	211.00	0	0.00	209.00	1	7,906	0.01%
2024/04/23	0	209.00	1	207.50	208.00	-1	7,910	-0.01%
2024/04/22	2.1	211.61	0	0.00	207.00	2.1	7,885	0.03%
2024/04/19	8.1	223.13	5	218.50	215.00	3.1	7,795	0.04%
2024/04/18	2	225.50	0	0.00	225.50	2	7,695	0.03%
2024/04/17	0.2	231.48	0	0.00	229.00	0.2	7,574	0.00%
2024/04/16	2	239.18	1	238.00	237.00	1	7,500	0.01%
2024/04/15	2.1	241.76	0	0.00	241.00	2.1	7,467	0.03%
2024/04/12	1	244.50	2.2	243.63	245.00	-1.2	7,483	-0.02%
2024/04/11	0.2	237.50	2	236.50	242.00	-1.9	7,431	-0.02%
2024/04/10	1	241.00	0	0.00	240.00	1	7,391	0.01%
2024/04/08	2	233.50	0	231.00	232.00	2	7,348	0.03%
2024/03/28	1	227.50	0	229.00	227.00	1	7,624	0.01%
2024/03/27	2	228.50	0.5	229.00	228.00	1.5	7,924	0.02%
2024/03/25	0	234.00	0	233.00	237.00	0	7,892	0.00%
2024/03/21	1.2	238.00	0.1	237.50	236.50	1.1	7,785	0.01%
2024/03/20	0	0.00	1	239.50	238.50	-1	7,913	-0.01%
2024/03/19	1	240.01	0	0.00	239.50	1	7,963	0.01%
2024/03/18	0	0.00	0.2	243.00	244.50	-0.2	7,934	0.00%
2024/03/15	2	237.25	3	236.00	234.00	-1	7,914	-0.01%
2024/03/13	1	229.51	0	0.00	230.50	1	7,846	0.01%
2024/03/12	0	0.00	2	235.50	236.00	-2	7,793	-0.03%
2024/03/11	0	228.00	1	224.57	229.50	-1	7,722	-0.01%
2024/03/08	4	228.42	11	236.18	222.50	-7	7,635	-0.09%
2024/03/07	2	237.75	28	239.13	240.00	-26	7,314	-0.36%
2024/03/05	11.1	241.18	10	244.50	241.00	1.1	7,259	0.01%
2024/03/04	4	249.00	3	251.50	246.50	1	7,191	0.01%
2024/03/01	5	250.20	2	245.01	253.00	3	7,109	0.04%
2024/02/29	26	244.13	5.3	241.85	246.00	20.7	6,948	0.30%
2024/02/27	1	229.00	4.1	227.45	230.00	-3.1	6,664	-0.05%
2024/02/26	2	222.25	1	225.00	223.50	1	6,590	0.02%
2024/02/23	0	232.00	1	233.50	231.50	-1	6,505	-0.02%
2024/02/22	0	0.00	0.3	230.29	233.00	-0.3	6,498	0.00%
2024/02/21	2	230.75	3	231.50	232.00	-1	6,489	-0.02%
2024/02/20	4	226.63	6	225.42	228.50	-2	6,446	-0.03%
2024/02/19	2	223.00	3	223.00	223.00	-1	6,536	-0.02%
2024/02/16	4	228.38	1.2	226.20	226.00	2.8	6,577	0.04%
2024/02/15	3	227.33	7	227.36	229.00	-4	6,481	-0.06%
2024/02/05	1	212.50	3.1	214.70	217.00	-2.1	6,278	-0.03%
2024/02/02	0.1	214.50	2	214.50	214.00	-2	6,223	-0.03%
2024/02/01	1.3	214.50	1.7	212.24	213.50	-0.4	6,168	-0.01%
2024/01/31	4	214.25	1	219.00	208.00	3	6,050	0.05%
2024/01/30	1	211.50	0	0.00	212.00	1	5,985	0.02%
2024/01/29	5.1	215.67	0.1	212.94	216.00	5	5,987	0.08%
2024/01/26	4.2	212.70	11.2	214.25	217.00	-7.1	5,799	-0.12%
2024/01/25	2	197.00	2.2	198.91	200.50	-0.2	5,280	0.00%
2024/01/24	0	195.50	0	0.00	193.50	0	5,127	0.00%
2024/01/23	1.2	195.42	14	193.54	195.50	-12.8	5,071	-0.25%
2024/01/22	2	188.00	1.1	189.02	187.50	1	4,994	0.02%
2024/01/19	1.1	187.50	0	0.00	187.00	1.1	4,987	0.02%
2024/01/18	0	0.00	1	187.00	185.00	-1	4,944	-0.02%
2024/01/17	2	183.00	0	0.00	182.50	2	4,926	0.04%
2024/01/12	1	187.01	1	187.50	187.50	0	5,205	0.00%
2024/01/11	2	187.00	2	187.00	187.00	0	5,273	0.00%
2024/01/10	1	186.50	0	0.00	187.00	1	5,293	0.02%
2024/01/08	0	0.00	3	193.37	192.00	-3	5,267	-0.06%
2024/01/05	2	189.50	1	190.00	189.50	1	5,249	0.02%
2024/01/04	0	188.00	5	188.40	188.00	-5	5,308	-0.09%
2024/01/03	1	190.50	0	0.00	189.50	1	5,427	0.02%
2023/12/29	3	199.67	5	197.30	197.00	-2	5,531	-0.04%
2023/12/28	7.2	200.65	5.3	201.50	201.50	1.9	5,510	0.03%
2023/12/27	3.3	200.31	11.3	201.50	203.00	-7.9	5,510	-0.14%
2023/12/26	3	194.00	1	196.00	193.50	2	5,340	0.04%
2023/12/25	2	199.25	10.3	198.30	197.00	-8.3	5,297	-0.16%
2023/12/22	6	196.08	12.1	191.79	197.00	-6.1	5,205	-0.12%
2023/12/21	0	0.00	1.1	182.44	182.00	-1.1	4,892	-0.02%
2023/12/20	0	0.00	1	180.00	181.00	-1	4,888	-0.02%
2023/12/18	0.1	179.03	0	0.00	178.50	0.1	4,963	0.00%
2023/12/15	0	181.00	3.1	181.99	180.00	-3	5,028	-0.06%
2023/12/14	1.1	178.05	0	0.00	181.00	1.1	4,950	0.02%
2023/12/13	0.1	176.50	0	0.00	176.50	0.1	4,892	0.00%
2023/12/11	2	176.00	0	0.00	176.00	2	4,983	0.04%
2023/12/08	0.1	179.00	2	181.00	178.50	-1.9	5,027	-0.04%
2023/12/07	0	0.00	2	180.75	180.50	-2	5,225	-0.04%
2023/12/06	2	177.00	0	0.00	178.00	2	5,273	0.04%
2023/12/05	1.2	181.33	4	181.50	179.00	-2.8	5,321	-0.05%
2023/12/04	3	181.33	0	0.00	181.00	3	5,328	0.06%
2023/12/01	4	181.63	2	181.00	180.50	2	5,345	0.04%
2023/11/30	0	0.00	3	182.00	183.00	-3	5,332	-0.06%
2023/11/28	1	173.50	1	175.00	175.50	0	5,343	0.00%
2023/11/24	1	177.00	6	176.50	175.50	-5	5,422	-0.09%
2023/11/22	0	0.00	2	175.50	177.50	-2	5,418	-0.04%
2023/11/21	1	176.50	0	0.00	176.00	1	5,460	0.02%
2023/11/20	3	177.83	0	0.00	177.50	3	5,505	0.05%
2023/11/16	7	180.29	4.2	180.98	180.50	2.8	5,583	0.05%
2023/11/15	3	179.67	1.1	180.45	180.00	1.9	5,481	0.03%
2023/11/13	0	0.00	2	175.50	174.50	-2	6,164	-0.03%
2023/11/09	2	172.25	2	173.25	172.50	0	6,645	0.00%
2023/11/08	0	0.00	1	170.00	171.00	-1	6,735	-0.01%
2023/11/07	2	168.76	0	0.00	168.50	2	6,755	0.03%
2023/11/06	1	174.53	0	0.00	173.00	1	6,738	0.01%
2023/11/03	2	172.75	0	0.00	173.50	2	6,673	0.03%
2023/11/02	3	172.00	1	172.00	172.00	2	6,707	0.03%
2023/11/01	0.1	168.50	1	169.00	169.00	-0.9	6,822	-0.01%
2023/10/31	1	169.00	0	0.00	168.00	1	6,916	0.01%
2023/10/30	0	0.00	0.5	170.00	169.00	-0.5	7,005	-0.01%
2023/10/27	0	169.50	0	0.00	169.50	0	7,071	0.00%
2023/10/26	10.1	168.50	0	0.00	167.00	10.1	7,216	0.14%
2023/10/25	0.1	172.05	0.2	171.53	173.00	0	7,299	0.00%
2023/10/24	0.5	167.07	0	0.00	170.00	0.5	7,342	0.01%
2023/10/23	2.3	168.90	11	169.82	168.00	-8.7	7,307	-0.12%
2023/10/20	3.2	174.34	3	172.67	173.00	0.2	7,205	0.00%
2023/10/19	0	178.50	0	0.00	178.50	0	7,130	0.00%
2023/10/18	1	180.50	0	0.00	180.00	1	7,122	0.01%
2023/10/17	1.1	178.62	0	0.00	178.50	1.1	7,183	0.01%
2023/10/16	2	180.50	0	0.00	179.00	2	7,225	0.03%
2023/10/13	1	184.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	3.2	184.07	4	185.00	185.00	-0.9	7,245	-0.01%
2023/10/11	4	179.51	9	181.28	181.00	-5	7,233	-0.07%
2023/10/06	11	184.77	3	184.83	182.00	8	7,202	0.11%
2023/10/05	2	181.50	7	182.93	182.50	-5	7,158	-0.07%
2023/10/04	1	178.00	1.1	178.05	178.00	-0.1	7,171	0.00%
2023/09/28	0	179.21	2	180.00	179.50	-2	7,258	-0.03%
2023/09/27	2	178.00	0	0.00	178.50	2	7,294	0.03%
2023/09/26	0	179.00	2	178.00	177.50	-2	7,325	-0.03%
2023/09/25	0	0.00	2	183.25	182.00	-2	7,373	-0.03%
2023/09/22	2	176.52	2	176.75	179.50	0	7,489	0.00%
2023/09/21	6	180.17	1	179.00	178.00	5	7,579	0.07%
2023/09/20	1	180.00	0	0.00	180.00	1	7,664	0.01%
2023/09/19	0	0.00	5	183.50	181.00	-5	7,767	-0.06%
2023/09/18	0.1	181.22	0	0.00	178.50	0.1	8,282	0.00%
2023/09/15	1	180.02	0.1	181.00	180.00	1	8,323	0.01%
2023/09/14	1.5	182.50	9	181.89	182.50	-7.6	8,376	-0.09%
2023/09/13	1.2	175.15	8.2	176.28	174.00	-7	8,346	-0.08%
2023/09/12	7.2	172.63	0	0.00	172.00	7.2	8,365	0.09%
2023/09/11	1.3	179.23	0	0.00	178.50	1.3	8,287	0.02%
2023/09/08	3	179.33	0	0.00	179.50	3	8,389	0.04%
2023/09/07	2.1	183.54	3	186.00	183.50	-0.9	8,546	-0.01%
2023/09/05	2	185.00	0	0.00	185.00	2	8,865	0.02%
2023/09/04	4	184.13	0	0.00	184.00	4	8,982	0.04%
2023/09/01	55	188.40	58.1	187.72	188.00	-3.1	9,011	-0.03%
2023/08/31	4	182.50	0	0.00	182.50	4	9,077	0.04%
2023/08/30	5	181.90	2	184.75	182.50	3	9,211	0.03%
2023/08/29	0	0.00	11	184.00	184.50	-11	9,456	-0.12%
2023/08/28	0	181.50	0	0.00	181.50	0	9,482	0.00%
2023/08/25	5	182.11	1	182.00	181.00	4	9,562	0.04%
2023/08/24	6.1	184.10	9	185.61	185.00	-3	9,619	-0.03%
2023/08/23	5.1	178.53	0	0.00	180.00	5.1	9,749	0.05%
2023/08/22	2.3	180.43	1	182.00	181.00	1.3	9,975	0.01%
2023/08/21	1	181.50	0	0.00	179.50	1	9,991	0.01%
2023/08/18	14.9	180.43	1	180.50	181.00	13.9	10,044	0.14%
2023/08/17	11.1	180.52	3.1	177.91	183.50	8	9,996	0.08%
2023/08/16	5	191.71	0	0.00	191.00	5	9,513	0.05%
2023/08/15	1	201.00	1	203.00	202.50	0	9,446	0.00%
2023/08/14	2.2	201.75	0	0.00	201.00	2.2	9,624	0.02%
2023/08/11	3.1	205.82	0	0.00	204.50	3.1	9,901	0.03%
2023/08/10	7	209.36	1	210.00	208.50	6	10,024	0.06%
2023/08/09	1	218.00	0	0.00	218.00	1	9,974	0.01%
2023/08/08	0	0.00	1	226.00	225.50	-1	10,000	-0.01%
2023/08/07	1	227.00	3	225.05	228.00	-2	9,996	-0.02%
2023/08/04	3	218.17	1.1	217.45	217.50	1.9	9,939	0.02%
2023/08/02	1	224.00	1	226.50	220.50	0	9,958	0.00%
2023/07/31	1	227.00	8	225.69	225.00	-7	10,323	-0.07%
2023/07/28	5	222.30	4.1	220.56	221.50	1	10,400	0.01%
2023/07/27	1.1	211.52	0	0.00	213.00	1.1	10,711	0.01%
2023/07/26	1	209.00	1	208.00	208.50	0	11,395	0.00%
2023/07/25	3	208.67	2	205.50	208.00	1	11,620	0.01%
2023/07/24	3	208.83	0	0.00	208.50	3	11,671	0.03%
2023/07/21	1	214.50	1	216.00	215.00	0	11,738	0.00%
2023/07/20	4	214.63	0	0.00	213.00	4	11,800	0.03%
2023/07/19	0.1	223.00	0	0.00	219.00	0.1	11,899	0.00%
2023/07/18	0	0.00	2	222.25	222.00	-2	12,083	-0.02%
2023/07/17	0	0.00	3	217.50	218.50	-3	12,170	-0.02%
2023/07/14	0	219.00	0.2	221.50	220.50	-0.2	12,292	0.00%
2023/07/13	8	224.31	7	222.29	221.00	1	12,382	0.01%
2023/07/12	3	222.50	3	222.67	221.50	0	12,447	0.00%
2023/07/11	3	217.67	4	217.38	222.00	-1	12,582	-0.01%
2023/07/10	1	213.50	0	0.00	212.00	1	12,593	0.01%
2023/07/07	2.1	213.11	1	214.00	212.50	1.1	12,723	0.01%
2023/07/06	2	217.00	0	0.00	216.50	2	12,802	0.02%
2023/07/05	0	0.00	1	228.50	223.50	-1	13,110	-0.01%
2023/07/04	1	225.50	0	0.00	224.50	1	13,391	0.01%
2023/07/03	1.2	225.17	5.1	225.23	224.50	-3.9	13,818	-0.03%
2023/06/30	2.4	225.00	0	225.50	225.00	2.4	13,825	0.02%
2023/06/29	0	0.00	3	218.33	220.50	-3	13,824	-0.02%
2023/06/27	2	213.75	0	0.00	211.50	2	13,714	0.01%
2023/06/26	3.1	207.73	2	206.00	207.50	1.1	13,656	0.01%
2023/06/21	2.1	223.02	2	224.00	222.00	0.1	13,254	0.00%
2023/06/20	2	223.75	1	225.00	227.00	1	13,325	0.01%
2023/06/19	1	228.00	0	0.00	227.50	1	13,442	0.01%
2023/06/16	0	0.00	1	232.50	228.50	-1	13,454	-0.01%
2023/06/15	4.1	234.04	2.3	235.40	231.00	1.8	13,434	0.01%
2023/06/14	7.1	234.08	5	234.70	235.00	2.1	13,455	0.02%
2023/06/13	2	236.00	5.1	234.38	241.00	-3.1	13,480	-0.02%
2023/06/12	3.1	229.33	2	228.75	226.50	1.1	13,457	0.01%
2023/06/09	3.3	225.21	15	227.07	227.00	-11.7	13,641	-0.09%
2023/06/08	1	218.00	11.1	217.44	216.00	-10.1	13,800	-0.07%
2023/06/07	15.1	226.33	1.2	223.83	226.50	13.9	14,437	0.10%
2023/06/06	4	224.00	4.1	225.48	224.50	-0.1	14,667	0.00%
2023/06/05	1	220.91	2	221.00	222.50	-1	14,787	-0.01%
2023/06/02	7	217.36	7.3	215.66	218.00	-0.3	14,948	0.00%
2023/06/01	0	0.00	0.1	208.00	209.00	-0.1	15,102	0.00%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	1	205.50	1	207.00	205.50	0	15,284	0.00%
2023/05/29	4.1	209.06	3	209.67	205.00	1.1	15,377	0.01%
2023/05/26	7	209.00	12.1	209.21	211.00	-5.1	15,672	-0.03%
2023/05/25	4.1	202.48	4	202.50	204.00	0.1	15,576	0.00%
2023/05/24	0	0.00	3	202.67	203.50	-3	15,794	-0.02%
2023/05/23	6.1	199.20	8	200.06	200.50	-1.9	15,994	-0.01%
2023/05/22	1	198.50	1	198.50	196.00	0	16,029	0.00%
2023/05/19	5	195.31	5	197.90	198.00	0	16,148	0.00%
2023/05/18	7.2	201.18	2.3	201.17	198.50	4.9	16,664	0.03%
2023/05/17	3	203.83	15.5	204.41	204.00	-12.5	16,424	-0.08%
2023/05/16	0	0.00	7.1	196.30	198.00	-7.1	16,328	-0.04%
2023/05/15	1	190.50	2	191.25	191.00	-1	16,291	-0.01%
2023/05/12	2	191.50	1	188.50	193.00	1	16,487	0.01%
2023/05/11	2	190.74	1	189.50	189.00	1	16,727	0.01%
2023/05/10	1	192.00	0	0.00	191.00	1	16,947	0.01%
2023/05/09	5	191.70	6	192.08	192.00	-1	17,073	-0.01%
2023/05/08	6	195.25	2.2	194.24	192.50	3.8	17,251	0.02%
2023/05/05	3	198.33	5	198.60	198.00	-2	17,369	-0.01%
2023/05/04	1	197.00	0.2	195.00	196.50	0.9	18,012	0.00%
2023/05/03	7	198.86	15.3	199.55	197.00	-8.3	18,098	-0.05%
2023/05/02	4	192.63	12	191.84	197.50	-8	17,881	-0.04%
2023/04/28	0	0.00	11	190.50	190.50	-11	17,603	-0.06%
2023/04/27	2.1	175.48	2.1	173.84	173.50	0	17,597	0.00%
2023/04/26	2	172.76	2.1	173.25	175.50	-0.1	17,774	0.00%
2023/04/25	1.4	174.95	5	172.60	170.00	-3.6	17,824	-0.02%
2023/04/24	1	174.00	2.1	175.21	173.50	-1.1	17,950	-0.01%
2023/04/21	5	171.80	4.1	172.40	172.00	0.9	17,974	0.01%
2023/04/20	3.1	168.35	7	168.79	167.00	-3.9	18,203	-0.02%
2023/04/19	0	172.00	1	171.50	171.00	-1	18,613	-0.01%
2023/04/18	5.3	171.08	0.5	172.00	171.50	4.8	18,811	0.03%
2023/04/17	6.3	172.21	0	0.00	172.00	6.3	19,005	0.03%
2023/04/14	3.5	172.74	1	172.00	173.50	2.5	19,254	0.01%
2023/04/13	2	175.00	0	0.00	173.50	2	19,349	0.01%
2023/04/12	3	175.50	1	175.00	175.00	2	19,500	0.01%
2023/04/11	7	178.64	4	179.00	178.50	3	19,579	0.02%
2023/04/10	11	177.77	15	179.90	178.00	-4	19,623	-0.02%
2023/04/07	21.2	171.07	13	170.81	172.00	8.2	19,333	0.04%
2023/04/06	23.5	173.12	5	183.00	171.00	18.5	19,087	0.10%
2023/03/31	1	184.50	7.3	184.75	184.50	-6.3	18,757	-0.03%
2023/03/30	5	184.10	7.1	183.35	184.50	-2.1	18,956	-0.01%
2023/03/29	2.2	180.22	1	182.50	179.50	1.2	18,944	0.01%
2023/03/28	0.1	181.93	2	181.50	182.00	-1.9	19,128	-0.01%
2023/03/27	0	184.00	3	184.33	185.00	-3	19,233	-0.02%
2023/03/24	2	183.25	7	183.86	184.00	-5	19,458	-0.03%
2023/03/23	3.1	181.06	0	0.00	181.00	3.1	19,549	0.02%
2023/03/22	1	183.99	2.1	183.00	182.50	-1.1	20,129	-0.01%
2023/03/21	1.1	178.99	0	178.50	178.50	1.1	20,311	0.01%
2023/03/20	0	177.75	0	0.00	177.00	0	20,573	0.00%
2023/03/17	0	177.50	3	177.50	175.50	-3	20,951	-0.01%
2023/03/16	3.3	173.41	11	173.55	173.50	-7.7	21,229	-0.04%
2023/03/15	15.8	177.52	2.2	175.00	174.00	13.6	21,596	0.06%
2023/03/14	6.2	175.21	2	177.25	174.00	4.2	21,825	0.02%
2023/03/13	5.3	176.50	1.1	174.48	176.00	4.3	21,869	0.02%
2023/03/10	38.2	181.02	2	183.25	180.00	36.2	21,694	0.17%
2023/03/09	10	202.25	39	201.56	199.50	-29	21,317	-0.14%
2023/03/08	3	199.34	15	200.23	201.00	-12	21,404	-0.06%
2023/03/07	21.2	208.03	10	206.70	205.00	11.2	21,612	0.05%
2023/03/06	5.7	201.56	12.4	204.49	207.50	-6.7	21,672	-0.03%
2023/03/03	14.2	196.78	3.1	195.54	192.50	11.1	21,756	0.05%
2023/03/02	1	195.49	1	194.00	194.50	0	22,171	0.00%
2023/03/01	2	192.50	1	194.51	193.00	1	22,508	0.00%
2023/02/24	14.5	195.29	29.2	195.04	194.50	-14.6	22,873	-0.06%
2023/02/23	2	202.97	10.1	203.22	202.00	-8.1	23,262	-0.03%
2023/02/22	9.4	202.81	10.2	203.15	202.00	-0.9	24,058	0.00%
2023/02/21	12.3	208.57	10.6	209.62	210.00	1.7	24,129	0.01%
2023/02/20	0.2	204.22	0.3	204.37	203.50	-0.1	24,377	0.00%
2023/02/17	19.1	204.82	6.2	204.85	206.00	12.9	25,053	0.05%
2023/02/16	8.3	202.36	35.1	205.80	206.00	-26.8	25,127	-0.11%
2023/02/15	2.1	192.47	1.2	193.60	191.00	0.9	24,963	0.00%
2023/02/14	15.3	196.70	5	196.50	194.00	10.3	25,384	0.04%
2023/02/13	3.1	195.66	2.1	195.79	196.50	1	25,641	0.00%
2023/02/10	19.1	197.34	23.4	193.96	193.00	-4.3	25,850	-0.02%
2023/02/09	2.4	196.29	7.1	196.43	196.50	-4.7	26,118	-0.02%
2023/02/08	7.3	195.33	13.3	194.03	193.00	-6.1	26,283	-0.02%
2023/02/07	0.1	190.21	0.9	192.02	193.00	-0.8	26,566	0.00%
2023/02/06	8.2	192.98	0.2	192.50	191.50	8	26,647	0.03%
2023/02/03	20.3	192.30	16.3	192.65	190.50	3.9	26,670	0.01%
2023/02/02	11.4	188.83	35.5	189.78	190.50	-24.1	26,475	-0.09%
2023/02/01	8.5	177.70	4	178.50	179.00	4.5	26,112	0.02%
2023/01/31	1.1	172.65	8	173.25	172.50	-6.9	26,147	-0.03%
2023/01/30	34.1	176.04	13.2	174.41	173.50	20.9	26,138	0.08%
2023/01/17	6.2	176.08	9	176.00	176.00	-2.9	25,983	-0.01%
2023/01/16	3.2	176.22	1	176.01	176.50	2.2	26,111	0.01%
2023/01/13	6	173.99	7.7	172.99	173.00	-1.7	26,318	-0.01%
2023/01/12	2.1	175.19	4.3	175.10	172.00	-2.2	26,425	-0.01%
2023/01/11	1	173.51	1.3	173.53	174.00	-0.3	26,403	0.00%
2023/01/10	2.1	174.02	25.3	176.71	173.50	-23.3	26,451	-0.09%
2023/01/09	28.3	175.44	14.2	173.63	172.50	14.1	26,265	0.05%
2023/01/06	8	169.31	4.4	169.53	172.00	3.6	26,179	0.01%
2023/01/05	1.1	167.45	1	165.50	165.00	0.1	26,179	0.00%
2023/01/04	16	171.66	5.1	171.44	170.00	10.9	26,238	0.04%
2023/01/03	4.6	168.63	8	166.45	170.50	-3.5	26,247	-0.01%
2022/12/30	7	162.71	4	162.13	161.00	3	26,196	0.01%
2022/12/29	2	160.74	8	162.44	164.00	-6	26,189	-0.02%
2022/12/28	21.1	163.40	1	162.00	161.00	20.1	26,216	0.08%
2022/12/27	0.1	168.00	0.1	170.00	168.00	0	26,263	0.00%
2022/12/26	2.1	168.69	1	166.00	166.00	1.1	26,416	0.00%
2022/12/23	7.1	166.59	6	167.00	167.00	1.1	26,662	0.00%
2022/12/22	2	168.48	17	167.56	169.50	-15	26,847	-0.06%
2022/12/21	3.2	164.19	1	163.50	164.00	2.2	26,905	0.01%
2022/12/20	9	166.11	2	169.25	164.00	7	26,953	0.03%
2022/12/19	8	169.56	9	169.06	169.50	-1	27,091	0.00%
2022/12/16	10.2	171.28	3.3	169.70	168.00	6.9	27,192	0.03%
2022/12/15	18.3	178.58	7	177.86	177.00	11.3	27,037	0.04%
2022/12/14	8.3	173.85	20.4	174.43	178.50	-12.1	26,864	-0.05%
2022/12/13	24.3	168.54	12.2	166.46	165.00	12.1	26,294	0.05%
2022/12/12	3	169.49	3.1	171.97	171.00	-0.1	26,022	0.00%
2022/12/09	11.4	169.48	15	171.07	170.00	-3.6	25,876	-0.01%
2022/12/08	6.2	171.32	4.1	169.85	169.50	2.1	25,677	0.01%
2022/12/07	12.3	174.25	6.6	174.14	172.00	5.7	25,533	0.02%
2022/12/06	2.4	186.49	2	184.00	181.50	0.4	25,368	0.00%
2022/12/05	4.6	184.14	15.2	184.88	186.00	-10.6	25,288	-0.04%
2022/12/02	10	178.05	9	179.17	181.00	1	25,249	0.00%
2022/12/01	14	182.81	5.3	182.23	177.50	8.8	25,343	0.03%
2022/11/30	6	175.58	3.4	176.07	181.00	2.6	25,232	0.01%
2022/11/29	17.1	180.47	16.1	178.63	177.00	1.1	25,069	0.00%
2022/11/28	14.3	180.14	16.2	182.00	184.00	-2	24,844	-0.01%
2022/11/25	8	178.81	10.1	179.70	177.50	-2.1	24,664	-0.01%
2022/11/24	10.2	176.34	13.8	175.65	178.00	-3.6	24,408	-0.01%
2022/11/23	9	167.17	8	167.75	169.00	1	24,076	0.00%
2022/11/22	12.1	166.26	11.1	165.95	163.50	1.1	23,799	0.00%
2022/11/21	19.7	162.13	23	162.61	164.00	-3.3	23,469	-0.01%
2022/11/18	22.1	173.49	16.1	176.06	170.00	6	22,849	0.03%
2022/11/17	8.1	187.46	11.1	186.74	188.50	-3	22,015	-0.01%
2022/11/16	7.5	178.96	5	179.79	182.50	2.5	21,904	0.01%
2022/11/15	20.9	181.46	5	180.70	178.50	15.9	21,782	0.07%
2022/11/14	1.1	193.48	1	196.00	193.50	0	21,755	0.00%
2022/11/11	5.1	191.57	2	197.50	189.50	3.1	22,085	0.01%
2022/11/10	9.2	188.83	7	187.79	185.00	2.2	21,815	0.01%
2022/11/09	8.5	198.41	7.3	197.82	195.00	1.2	21,644	0.01%
2022/11/08	12.2	208.23	8.1	208.77	203.00	4.1	21,457	0.02%
2022/11/07	15.7	211.64	3	212.17	208.00	12.7	21,297	0.06%
2022/11/04	5	210.20	3	208.01	217.00	2	20,999	0.01%
2022/11/03	15.1	211.70	18.5	205.09	212.50	-3.5	20,765	-0.02%
2022/11/02	3.4	200.67	2.1	199.23	200.50	1.3	20,781	0.01%
2022/11/01	7.1	204.40	5	202.80	202.00	2.1	20,920	0.01%
2022/10/31	1.1	206.05	1.2	205.65	205.50	-0.1	20,907	0.00%
2022/10/28	4	200.13	6	202.99	207.00	-2	20,928	-0.01%
2022/10/27	4	190.13	4	192.63	196.00	0	20,654	0.00%
2022/10/26	2.1	185.05	1	184.00	186.00	1.1	20,510	0.01%
2022/10/25	0	180.50	1	180.00	182.50	-1	20,514	0.00%
2022/10/24	13.1	187.11	12.1	185.76	185.00	1	20,460	0.00%
2022/10/21	7.3	189.06	3.1	185.48	183.50	4.2	20,432	0.02%
2022/10/20	7.1	194.68	11.1	197.26	200.50	-4	20,179	-0.02%
2022/10/19	9.1	206.67	5.2	203.86	201.00	4	20,098	0.02%
2022/10/18	1.2	204.03	1.8	206.17	205.00	-0.7	20,078	0.00%
2022/10/17	3.4	197.85	6	199.17	205.00	-2.6	20,107	-0.01%
2022/10/14	17.3	206.96	14.3	209.66	206.50	3.1	19,989	0.02%
2022/10/13	4.2	201.67	5	204.60	200.00	-0.8	19,795	0.00%
2022/10/12	3.1	197.44	4	201.26	207.00	-0.9	19,691	0.00%
2022/10/11	4.1	204.51	2	204.75	201.00	2.1	19,656	0.01%
2022/10/07	1.1	220.40	5.1	220.70	221.00	-4	19,904	-0.02%
2022/10/06	0.1	215.70	4	214.26	218.00	-3.9	20,385	-0.02%
2022/10/05	8	221.44	7	220.07	219.00	1	20,750	0.00%
2022/10/04	7	215.36	2	216.25	218.50	5	21,066	0.02%
2022/10/03	2	209.50	2.1	210.24	209.00	-0.1	21,333	0.00%
2022/09/30	20.1	208.79	13	205.35	212.00	7.1	21,793	0.03%
2022/09/29	1	207.99	2	206.50	206.50	-1	22,711	0.00%
2022/09/28	1	208.52	0	213.50	205.50	1	23,035	0.00%
2022/09/27	1	216.50	0.2	215.00	219.00	0.8	23,768	0.00%
2022/09/26	1	212.52	1	217.00	215.50	0	24,268	0.00%
2022/09/23	3	229.66	3	227.00	227.00	0	24,475	0.00%
2022/09/22	2.1	235.24	5.1	235.54	238.50	-3	24,749	-0.01%
2022/09/21	0.1	232.00	1	231.50	234.50	-0.9	24,902	0.00%
2022/09/20	3	235.50	4.4	236.71	235.50	-1.4	25,011	-0.01%
2022/09/19	4	232.40	4	235.00	234.00	0	25,194	0.00%
2022/09/16	1.1	235.55	1	235.50	234.50	0.1	25,504	0.00%
2022/09/15	3.1	245.05	1	248.00	240.00	2.1	26,060	0.01%
2022/09/14	11.3	242.29	10	241.70	242.50	1.3	26,125	0.00%
2022/09/13	15.2	245.36	20.1	246.23	248.50	-4.9	26,249	-0.02%
2022/09/12	6.2	243.11	2	242.75	237.50	4.2	26,185	0.02%
2022/09/08	2	239.00	4	238.75	240.50	-2	26,324	-0.01%
2022/09/07	9	225.94	8	231.00	228.50	1	26,382	0.00%
2022/09/06	3	237.50	2	232.75	232.50	1	26,387	0.00%
2022/09/05	0	0.00	1.5	241.32	243.00	-1.5	26,468	-0.01%
2022/09/02	2	239.75	1	244.00	242.00	1	26,588	0.00%
2022/09/01	7	233.86	6	239.17	233.50	1	26,784	0.00%
2022/08/31	8.1	242.14	6	241.17	239.50	2	26,958	0.01%
2022/08/30	4	244.25	4	241.88	247.00	0	26,980	0.00%
2022/08/29	11	238.18	19	235.66	240.50	-8	27,013	-0.03%
2022/08/26	3.3	243.61	1.2	239.92	240.00	2.1	27,221	0.01%
2022/08/25	13.1	249.42	7	244.71	244.00	6.1	27,195	0.02%
2022/08/24	5	245.00	9	242.06	241.00	-4	27,382	-0.01%
2022/08/23	10	239.25	10	242.60	243.50	0	27,788	0.00%
2022/08/22	3	246.83	10	244.36	243.50	-7	28,218	-0.02%
2022/08/19	40	248.41	40.1	248.28	241.50	-0.1	28,532	0.00%
2022/08/18	21	224.93	18.1	232.13	238.00	2.9	28,229	0.01%
2022/08/17	4	216.50	7	217.35	216.50	-3	28,012	-0.01%
2022/08/16	10	214.80	7.1	216.34	217.00	2.9	28,013	0.01%
2022/08/15	5	203.50	19.1	207.29	211.50	-14.1	28,004	-0.05%
2022/08/12	1.2	197.58	5	196.30	198.00	-3.8	28,163	-0.01%
2022/08/11	0.1	197.00	4.5	199.11	197.00	-4.4	28,840	-0.02%
2022/08/10	1	196.50	1	195.50	196.50	0	29,292	0.00%
2022/08/09	19.5	195.28	20.1	197.04	201.00	-0.6	29,733	0.00%
2022/08/08	4	200.25	4	201.00	205.00	0	29,733	0.00%
2022/08/05	13.6	190.77	20.4	193.35	195.00	-6.8	29,821	-0.02%
2022/08/04	1	181.00	4	183.00	188.00	-3	29,883	-0.01%
2022/08/03	3	184.49	3	182.33	181.00	0	30,183	0.00%
2022/08/02	10	184.10	11	185.09	186.00	-1	30,199	0.00%
2022/08/01	19.1	190.52	18.1	189.46	189.50	1	30,270	0.00%
2022/07/29	5.6	193.91	6	195.00	195.50	-0.4	30,443	0.00%
2022/07/28	11	192.86	10.1	190.91	191.00	0.9	30,465	0.00%
2022/07/27	7.1	186.36	16	184.63	187.00	-8.9	30,360	-0.03%
2022/07/26	8	187.88	8.2	187.14	186.50	-0.2	30,392	0.00%
2022/07/25	12	186.41	13.3	186.94	185.50	-1.2	30,679	0.00%
2022/07/22	23.1	189.52	22.7	188.94	188.00	0.4	30,740	0.00%
2022/07/21	8	184.25	8	184.69	186.00	0	30,751	0.00%
2022/07/20	17.2	178.86	17	182.35	180.50	0.2	30,838	0.00%
2022/07/19	17	176.50	13.1	175.39	174.50	3.9	30,855	0.01%
2022/07/18	17.3	177.13	23.6	177.33	176.00	-6.3	30,902	-0.02%
2022/07/15	35.2	174.27	24.2	175.18	176.50	11	30,939	0.04%
2022/07/14	17.3	169.41	19	169.19	175.50	-1.7	30,749	-0.01%
2022/07/13	13	172.04	11	172.32	166.00	2	30,353	0.01%
2022/07/12	9.6	166.44	13	162.46	168.50	-3.4	29,951	-0.01%
2022/07/11	8.3	170.43	7	168.21	166.50	1.3	29,701	0.00%
2022/07/08	14	169.43	12	171.25	170.50	2	29,604	0.01%
2022/07/07	13.1	160.13	9.1	159.40	168.00	4	29,163	0.01%
2022/07/06	27	161.83	30	161.42	160.50	-3	28,192	-0.01%
2022/07/05	20.3	167.68	19	162.05	162.00	1.3	27,920	0.00%
2022/07/04	8.3	168.58	10.1	168.37	170.00	-1.8	27,225	-0.01%
2022/07/01	14.4	172.90	15.4	173.53	170.00	-1	26,936	0.00%
2022/06/30	13.3	193.66	8.4	195.25	188.50	4.9	26,824	0.02%
2022/06/29	5	204.70	22.9	207.51	209.00	-17.9	26,768	-0.07%
2022/06/28	10.4	204.45	7.1	206.27	205.00	3.3	27,221	0.01%
2022/06/27	7.5	203.03	13	202.65	204.00	-5.5	27,511	-0.02%
2022/06/24	13.1	195.58	11	196.14	196.00	2.1	27,640	0.01%
2022/06/23	19.1	198.52	14.3	196.08	197.00	4.8	27,833	0.02%
2022/06/22	3.2	191.63	4.1	192.75	188.50	-0.9	28,270	0.00%
2022/06/21	23.2	194.18	24	197.44	199.00	-0.8	28,926	0.00%
2022/06/20	25.2	199.68	22.1	195.86	192.50	3.1	29,007	0.01%
2022/06/17	22.3	197.01	21	199.19	204.50	1.3	29,177	0.00%
2022/06/16	13	206.50	15	203.83	201.00	-2	28,823	-0.01%
2022/06/15	8.1	207.62	6	209.30	203.50	2.1	29,010	0.01%
2022/06/14	23	204.43	19	207.68	211.00	4	29,119	0.01%
2022/06/13	5.2	212.05	2.3	212.38	208.50	2.8	28,965	0.01%
2022/06/10	10.2	215.64	12	215.41	219.00	-1.9	28,896	-0.01%
2022/06/09	2.4	207.50	13.5	210.70	212.00	-11.1	28,690	-0.04%
2022/06/08	19.2	205.14	7.5	204.18	206.50	11.6	28,613	0.04%
2022/06/07	2.6	198.57	2	199.25	200.50	0.6	28,659	0.00%
2022/06/06	3.3	201.99	1	204.00	202.50	2.3	28,801	0.01%
2022/06/02	26	209.98	19.4	209.93	209.00	6.6	28,755	0.02%
2022/06/01	9	210.00	11	210.45	209.50	-2	28,898	-0.01%
2022/05/31	12.2	206.51	11.3	205.87	203.00	0.9	28,582	0.00%
2022/05/30	6.4	211.57	4.9	208.79	207.00	1.5	28,155	0.01%
2022/05/27	18.3	205.20	23	207.50	212.50	-4.7	27,660	-0.02%
2022/05/26	17	197.88	11.5	199.57	198.00	5.5	27,239	0.02%
2022/05/25	9.8	191.72	10	195.60	195.00	-0.2	28,257	0.00%
2022/05/24	16	194.50	17.3	191.75	191.00	-1.3	28,262	0.00%
2022/05/23	11.7	198.11	6.1	196.57	194.50	5.6	28,328	0.02%
2022/05/20	21.7	198.68	22.1	198.93	200.50	-0.4	28,185	0.00%
2022/05/19	17.2	192.95	20	194.05	200.50	-2.9	27,834	-0.01%
2022/05/18	10.1	190.34	10.2	189.97	193.50	-0.1	27,147	0.00%
2022/05/17	8.2	179.98	8.1	180.43	186.50	0.1	26,881	0.00%
2022/05/16	9	174.83	25.7	175.27	178.50	-16.7	26,522	-0.06%
2022/05/13	19.1	166.00	13	165.81	169.00	6.1	26,300	0.02%
2022/05/12	8.4	168.16	4	168.75	165.50	4.4	26,146	0.02%
2022/05/11	18	177.96	9.1	176.47	173.00	8.9	26,127	0.03%
2022/05/10	1	168.00	12	169.95	173.00	-11	26,129	-0.04%
2022/05/09	2	172.00	4.2	169.77	170.00	-2.2	26,308	-0.01%
2022/05/06	16.1	167.65	14	168.43	172.50	2.1	26,350	0.01%
2022/05/05	6	171.83	9.1	171.23	173.50	-3.1	26,415	-0.01%
2022/05/04	3.3	168.24	6.7	169.77	167.00	-3.5	26,359	-0.01%
2022/05/03	3	171.83	1.1	175.17	171.50	1.9	26,392	0.01%
2022/04/29	8.2	175.59	5	176.00	174.00	3.2	26,523	0.01%
2022/04/28	4	170.13	3	173.00	169.50	1	26,444	0.00%
2022/04/27	3	174.83	4	171.13	175.00	-1	26,567	0.00%
2022/04/26	2	175.00	13	173.46	175.00	-11	26,696	-0.04%
2022/04/25	20.8	170.50	8	171.06	169.50	12.8	26,938	0.05%
2022/04/22	3	182.33	2	180.00	180.50	1	26,942	0.00%
2022/04/21	11.3	184.89	22.2	185.35	185.00	-10.9	27,071	-0.04%
2022/04/20	2.3	183.65	4.1	181.66	179.00	-1.8	27,297	-0.01%
2022/04/19	8	176.37	15	177.17	177.00	-7	27,306	-0.03%
2022/04/18	3	173.33	3	172.17	169.50	0	27,393	0.00%
2022/04/15	18	173.36	21	172.17	170.50	-3	27,735	-0.01%
2022/04/14	20	179.00	6.1	178.17	179.50	13.9	28,304	0.05%
2022/04/13	7.2	171.76	5.1	172.48	173.00	2.1	28,427	0.01%
2022/04/12	3	169.00	3	168.67	169.50	0	28,619	0.00%
2022/04/11	6.6	168.94	25	166.54	168.00	-18.4	28,722	-0.06%
2022/04/08	6.3	170.73	5	173.80	174.50	1.3	28,998	0.00%
2022/04/07	4	174.35	2	169.25	168.00	2	28,841	0.01%
2022/04/06	30.1	175.55	19	176.71	176.50	11.1	28,591	0.04%
2022/04/01	19	179.66	2	179.26	180.50	17	28,306	0.06%
2022/03/31	18	183.61	28.2	183.65	185.00	-10.2	28,140	-0.04%
2022/03/30	6.1	177.80	17.9	179.70	179.50	-11.8	28,215	-0.04%
2022/03/29	39.1	177.65	23	178.24	179.50	16	27,933	0.06%
2022/03/28	33.3	177.10	49	175.71	181.50	-15.8	27,650	-0.06%
2022/03/25	36	175.11	27.1	176.50	177.00	8.9	27,280	0.03%
2022/03/24	6	162.17	33.6	170.17	172.50	-27.6	26,557	-0.10%
2022/03/23	22.1	154.61	16	155.09	157.00	6.1	25,865	0.02%
2022/03/22	0	0.00	16	148.94	153.00	-16	26,108	-0.06%
2022/03/21	13.1	145.23	1	145.50	144.50	12.1	25,879	0.05%
2022/03/18	0	0.00	5.1	144.90	145.50	-5.1	26,077	-0.02%
2022/03/17	2	136.00	3	137.47	140.00	-1	25,941	0.00%
2022/03/16	0	0.00	4	129.25	130.00	-4	25,870	-0.02%
2022/03/15	2.1	126.83	1	126.50	126.50	1.1	26,235	0.00%
2022/03/14	0.1	134.00	2	131.75	136.00	-1.9	26,500	-0.01%
2022/03/11	5.1	130.73	13	129.92	132.00	-7.9	26,591	-0.03%
2022/03/10	27.4	135.72	12.3	132.03	131.00	15.1	26,570	0.06%
2022/03/09	0.4	133.57	8	131.94	134.50	-7.7	26,616	-0.03%
2022/03/08	12.5	136.84	15	132.53	130.00	-2.5	26,447	-0.01%
2022/03/07	8	138.87	36	138.64	138.00	-28	26,398	-0.11%
2022/03/04	5.1	145.33	4	146.38	147.00	1.1	26,573	0.00%
2022/03/03	2	147.00	4	146.63	146.50	-2	26,961	-0.01%
2022/03/02	12	147.00	1	146.50	146.50	11	27,141	0.04%
2022/03/01	1	151.00	5	151.00	150.00	-4	27,201	-0.01%
2022/02/25	11	152.27	9	151.89	147.50	2	27,962	0.01%
2022/02/24	4	151.38	17	147.56	147.00	-13	26,920	-0.05%
2022/02/23	17.4	152.74	6.2	152.50	152.50	11.2	27,583	0.04%
2022/02/22	11.2	145.60	10	146.60	146.00	1.2	28,880	0.00%
2022/02/21	1	148.01	6	149.00	149.00	-5	28,897	-0.02%
2022/02/18	14	146.00	30	146.22	146.00	-16	28,964	-0.06%
2022/02/17	25	144.84	7	144.36	146.00	18	28,875	0.06%
2022/02/16	26	141.29	1	141.50	140.50	25	28,656	0.09%
2022/02/15	12.1	141.49	3	139.00	138.00	9.1	28,612	0.03%
2022/02/14	5.3	141.64	1	142.50	141.50	4.3	28,361	0.02%
2022/02/11	11	148.82	7	148.86	148.50	4	28,145	0.01%
2022/02/10	8.1	160.07	11	157.91	152.00	-2.9	28,105	-0.01%
2022/02/09	25	158.08	25	156.72	156.50	0	27,722	0.00%
2022/02/08	5	155.00	4	155.88	154.00	1	27,684	0.00%
2022/02/07	2	155.50	17.5	155.76	157.50	-15.5	27,610	-0.06%
2022/01/26	15.5	146.94	8	147.88	146.50	7.5	27,338	0.03%
2022/01/25	11	151.04	9	148.17	147.50	2	27,662	0.01%
2022/01/24	13.2	150.67	16	152.94	154.50	-2.8	27,855	-0.01%
2022/01/21	3.3	152.74	5.2	154.65	153.00	-1.9	27,721	-0.01%
2022/01/20	19.1	155.43	23	155.96	155.50	-3.9	27,787	-0.01%
2022/01/19	6.2	157.69	13	158.77	160.00	-6.8	27,546	-0.02%
2022/01/18	8.2	156.83	11.3	157.42	157.50	-3.1	27,586	-0.01%
2022/01/17	7.4	150.30	1.2	151.65	153.00	6.3	27,342	0.02%
2022/01/14	1.4	144.29	8.3	142.15	149.50	-6.9	27,570	-0.02%
2022/01/13	39.4	139.41	38	140.03	145.50	1.4	27,268	0.01%
2022/01/12	14.1	142.26	24.2	143.51	146.00	-10.1	26,742	-0.04%
2022/01/11	2.2	149.50	6	150.17	148.00	-3.8	26,472	-0.01%
2022/01/10	26	147.48	20	147.88	147.00	6	26,245	0.02%
2022/01/07	36.9	152.82	21	152.21	150.00	15.9	25,915	0.06%
2022/01/06	16	156.44	11	153.27	158.50	5	25,141	0.02%
2022/01/05	28.9	155.37	19	156.74	152.00	9.9	24,830	0.04%
2022/01/04	8	155.75	4	155.88	156.50	4	24,805	0.02%
2022/01/03	4	157.50	9	156.72	155.00	-5	24,513	-0.02%
2021/12/30	0	0.00	1.1	150.91	151.00	-1.1	23,918	0.00%
2021/12/29	4	147.38	4	146.00	146.00	0	23,910	0.00%
2021/12/28	0	0.00	11	149.14	148.50	-11	24,017	-0.05%
2021/12/27	11.3	147.94	6	147.83	146.50	5.3	23,982	0.02%
2021/12/24	26.2	148.97	20	148.23	148.00	6.2	23,720	0.03%
2021/12/23	2	142.50	3	141.33	142.50	-1	22,952	0.00%
2021/12/22	1	137.00	9.1	138.48	138.00	-8.1	23,031	-0.04%
2021/12/21	3	137.50	2	137.25	136.50	1	23,073	0.00%
2021/12/20	52.1	139.13	18	135.69	134.00	34.1	23,026	0.15%
2021/12/17	13.1	140.94	7	142.57	143.00	6.1	23,008	0.03%
2021/12/16	25	141.68	24.1	142.84	143.00	0.9	22,816	0.00%
2021/12/15	17	133.18	16	135.00	135.00	1	22,129	0.00%
2021/12/14	6.1	131.46	8	131.56	135.00	-1.9	21,914	-0.01%
2021/12/13	45	137.89	3	138.33	135.00	42	21,607	0.19%
2021/12/10	41	135.06	3.3	132.97	136.00	37.7	21,243	0.18%
2021/12/09	11	134.68	1	136.00	131.50	10	20,944	0.05%
2021/12/08	19	128.53	22	130.75	133.00	-3	20,495	-0.01%
2021/12/07	6.3	128.30	5	127.39	129.00	1.2	20,086	0.01%
2021/12/06	0.2	121.50	0	0.00	123.00	0.2	19,850	0.00%
2021/12/03	0	0.00	6	125.08	127.00	-6	19,809	-0.03%
2021/12/02	0.3	118.50	2.2	123.05	118.00	-1.9	19,497	-0.01%
2021/12/01	4	120.50	1	119.50	122.00	3	19,303	0.02%
2021/11/30	12	124.79	7	123.71	125.50	5	19,069	0.03%
2021/11/29	3	121.15	11	120.09	123.00	-8	18,690	-0.04%
2021/11/26	10	118.70	5	118.40	116.50	5	18,253	0.03%
2021/11/25	6	122.25	6.3	122.35	124.00	-0.3	18,128	0.00%
2021/11/24	24.2	123.47	42.1	123.54	121.50	-17.9	18,025	-0.10%
2021/11/23	17	121.00	5	118.40	122.00	12	17,380	0.07%
2021/11/22	57	120.11	33	118.80	121.00	24	17,102	0.14%
2021/11/19	26.4	114.78	48.4	114.96	117.00	-22	16,077	-0.14%
2021/11/18	1	102.50	14.5	104.95	106.50	-13.5	14,565	-0.09%
2021/11/17	23	96.19	18	96.07	97.00	5	14,477	0.03%
2021/11/16	0	0.00	6	92.47	93.00	-6	14,555	-0.04%
2021/11/15	16	93.91	0	0.00	92.90	16	14,594	0.11%
2021/11/12	13.1	94.45	1	94.50	94.00	12.1	14,618	0.08%
2021/11/11	1	92.10	0	0.00	91.30	1	14,472	0.01%
2021/11/09	5	92.66	4	92.73	90.40	1	14,599	0.01%
2021/11/08	1.1	88.82	13.5	89.08	88.30	-12.4	14,387	-0.09%
2021/11/05	20	89.07	12	87.87	93.40	8	14,490	0.06%
2021/11/04	7	92.43	2.3	92.75	90.60	4.7	14,242	0.03%
2021/11/03	4	94.25	18	93.32	93.70	-14	14,336	-0.10%
2021/11/02	25	97.76	44.2	94.41	93.10	-19.2	14,258	-0.13%
2021/11/01	9.1	95.67	14.2	96.05	95.60	-5.1	13,772	-0.04%
2021/10/29	30	91.86	11	91.76	91.90	19	13,483	0.14%
2021/10/28	25.2	90.12	25.9	90.93	90.90	-0.7	13,464	-0.01%
2021/10/27	5	88.10	3.2	88.16	88.20	1.8	13,179	0.01%
2021/10/26	3	90.70	5	88.92	88.30	-2	13,181	-0.02%
2021/10/25	15	86.95	14.5	86.80	87.10	0.5	12,835	0.00%
2021/10/22	13.2	84.85	10.3	84.90	86.60	2.9	12,899	0.02%
2021/10/21	0	0.00	16.1	82.17	81.10	-16.1	12,593	-0.13%
2021/10/20	7	81.19	6.3	82.55	81.10	0.8	12,804	0.01%
2021/10/19	3	81.30	8.1	80.92	82.00	-5.1	12,849	-0.04%
2021/10/18	10	80.23	18.3	80.20	80.50	-8.3	12,887	-0.06%
2021/10/15	3	78.13	29.1	78.80	79.00	-26.1	13,101	-0.20%
2021/10/14	2	77.08	3	75.13	74.50	-1	13,458	-0.01%
2021/10/13	2	76.85	2	79.30	77.30	0	13,687	0.00%
2021/10/12	5	78.58	8	79.00	78.90	-3	13,570	-0.02%
2021/10/08	3.1	73.93	0	0.00	74.00	3.1	13,284	0.02%
2021/10/07	1	72.00	1	72.70	72.60	0	13,358	0.00%
2021/10/06	5.2	71.60	8	72.99	70.70	-2.8	13,536	-0.02%
2021/10/05	41.1	65.93	65	69.03	70.60	-23.9	13,501	-0.18%
2021/10/04	4.4	70.15	19	70.49	69.00	-14.7	13,401	-0.11%
2021/10/01	1.1	73.39	2	74.20	72.50	-0.9	13,377	-0.01%
2021/09/30	4	74.25	11.4	73.84	73.80	-7.4	13,553	-0.05%
2021/09/29	3.8	74.52	15	75.59	73.10	-11.3	13,839	-0.08%
2021/09/28	3.9	79.54	2	82.10	78.70	1.9	13,692	0.01%
2021/09/27	3.8	81.85	23	82.12	82.40	-19.3	13,539	-0.14%
2021/09/24	10	82.30	19	81.62	82.50	-9	13,495	-0.07%
2021/09/23	1	78.00	0	0.00	78.80	1	13,274	0.01%
2021/09/22	1	75.50	2	75.75	75.70	-1	13,293	-0.01%
2021/09/17	2.1	76.01	0	0.00	75.70	2.1	13,406	0.02%
2021/09/16	2	76.40	0	0.00	76.50	2	13,475	0.01%
2021/09/15	1	76.80	7	76.93	76.20	-6	13,604	-0.04%
2021/09/14	8	77.86	3	77.97	78.10	5	13,889	0.04%
2021/09/13	7	78.31	3	79.37	77.50	4	14,245	0.03%
2021/09/10	8	79.06	2	78.70	78.90	6	14,266	0.04%
2021/09/09	3	76.70	4	76.35	77.30	-1	14,264	-0.01%
2021/09/08	8	76.55	3	74.77	76.30	5	14,439	0.03%
2021/09/07	0.2	74.60	2	74.15	75.20	-1.8	14,533	-0.01%
2021/09/06	1	75.80	0	0.00	75.20	1	14,779	0.01%
2021/09/03	1	76.00	3	76.07	75.80	-2	14,783	-0.01%
2021/09/02	3.1	79.05	2	78.00	75.80	1.1	14,745	0.01%
2021/09/01	2.1	78.70	0	0.00	78.50	2.1	14,701	0.01%
2021/08/31	18	78.87	7.4	77.65	78.30	10.7	14,683	0.07%
2021/08/30	3	81.00	4	80.80	80.50	-1	14,568	-0.01%
2021/08/27	34	82.97	25	82.40	82.40	9	14,439	0.06%
2021/08/26	3.4	78.46	1	80.30	80.30	2.4	14,087	0.02%
2021/08/25	1.1	76.98	1	75.80	77.00	0.1	14,095	0.00%
2021/08/24	1	75.10	0	0.00	76.00	1	14,144	0.01%
2021/08/23	1	77.20	1	77.40	77.50	0	14,026	0.00%
2021/08/20	3	76.27	5	76.32	77.20	-2	13,897	-0.01%
2021/08/19	3.2	77.22	2	73.50	73.00	1.2	13,602	0.01%
2021/08/18	4	76.65	1	75.00	77.10	3	13,620	0.02%
2021/08/17	2.2	72.62	0	0.00	71.70	2.2	13,630	0.02%
2021/08/16	0	0.00	3	72.50	76.20	-3	13,559	-0.02%
2021/08/13	7	78.11	6	76.50	76.00	1	13,425	0.01%
2021/08/12	2	78.05	0	0.00	78.80	2	13,651	0.01%
2021/08/11	3	78.33	19	78.52	77.20	-16	13,660	-0.12%
2021/08/10	0.1	82.20	2	82.60	82.80	-1.9	13,480	-0.01%
2021/08/09	2	81.60	11	81.79	80.90	-9	13,602	-0.07%
2021/08/06	4	87.13	1	88.40	87.30	3	13,439	0.02%
2021/08/05	10	88.00	17	88.08	88.30	-7	13,551	-0.05%
2021/08/04	2.5	88.22	4	88.35	88.20	-1.5	13,790	-0.01%
2021/08/03	10	87.06	1	88.00	87.80	9	13,794	0.07%
2021/08/02	1	83.60	0	0.00	83.10	1	13,646	0.01%
2021/07/30	6.2	81.71	2	81.45	80.60	4.2	13,528	0.03%
2021/07/29	0	0.00	1	82.10	83.10	-1	13,469	-0.01%
2021/07/28	7.2	80.29	1	78.50	82.20	6.2	13,456	0.05%
2021/07/26	2	90.40	4	91.23	89.70	-2	13,392	-0.01%
2021/07/23	3	86.77	2	86.70	87.20	1	13,495	0.01%
2021/07/22	4	87.60	5.2	87.73	86.70	-1.2	13,627	-0.01%
2021/07/21	21.2	90.52	15	85.40	84.70	6.2	13,517	0.05%
2021/07/20	2	93.85	1	93.00	91.70	1	13,586	0.01%
2021/07/19	1.4	88.56	1	88.91	89.60	0.4	13,331	0.00%
2021/07/16	0.2	83.00	0	0.00	83.00	0.2	13,088	0.00%
2021/07/15	0	0.00	4	83.60	83.80	-4	13,148	-0.03%
2021/07/14	11	85.49	29	85.59	85.10	-18	13,153	-0.14%
2021/07/13	5.2	86.21	5	86.50	85.80	0.2	13,029	0.00%
2021/07/12	12	83.71	11	84.25	84.20	1	12,905	0.01%
2021/07/09	0.2	83.00	2	82.80	83.20	-1.8	12,932	-0.01%
2021/07/08	1	81.10	1	81.50	82.10	0	12,967	0.00%
2021/07/07	1	80.70	4	81.02	81.60	-3	12,863	-0.02%
2021/07/06	21	78.66	15.1	81.99	80.10	5.9	12,696	0.05%
2021/07/05	6	76.22	5	75.94	77.50	1	12,519	0.01%
2021/07/02	0	0.00	3	74.20	74.20	-3	12,507	-0.02%
2021/07/01	2.1	75.71	1	75.70	74.20	1.1	12,619	0.01%
2021/06/30	0	0.00	3	74.13	74.60	-3	12,526	-0.02%
2021/06/29	1	74.90	1	76.10	74.10	0	12,405	0.00%
2021/06/28	3	75.43	1	75.00	75.60	2	12,425	0.02%
2021/06/25	0	0.00	4.1	73.59	73.40	-4.1	12,329	-0.03%
2021/06/24	14	74.67	10	73.30	73.50	4	12,357	0.03%
2021/06/23	9	75.08	1	76.30	74.80	8	12,292	0.07%
2021/06/22	0	0.00	2	74.90	72.40	-2	12,022	-0.02%
2021/06/21	0	0.00	5	70.70	70.40	-5	11,687	-0.04%
2021/06/18	3	70.87	35.1	70.53	70.60	-32.1	11,698	-0.27%
2021/06/17	6	70.83	1	70.50	71.20	5	11,722	0.04%
2021/06/16	8	69.01	4	69.55	69.30	4	11,791	0.03%
2021/06/15	2	66.60	1.2	66.21	67.80	0.8	11,687	0.01%
2021/06/11	7	64.51	1	64.50	63.60	6	11,555	0.05%
2021/06/10	0	0.00	2	64.30	64.00	-2	11,777	-0.02%
2021/06/09	1	63.80	0	0.00	65.00	1	11,889	0.01%
2021/06/08	0	0.00	1	64.60	64.80	-1	11,937	-0.01%
2021/06/04	11	64.50	0	0.00	64.30	11	11,845	0.09%
2021/06/03	1	65.40	0	0.00	65.80	1	11,859	0.01%
2021/06/02	20	64.89	31	65.64	64.30	-11	11,861	-0.09%
2021/06/01	39	63.93	0.2	64.10	64.00	38.8	11,763	0.33%
2021/05/28	5	61.80	3	61.80	61.50	2	11,730	0.02%
2021/05/27	1	60.90	20	61.00	60.80	-19	11,814	-0.16%
2021/05/26	22	61.27	0	0.00	62.00	22	11,829	0.19%
2021/05/25	1	58.90	0	0.00	62.10	1	11,766	0.01%
2021/05/24	1	56.90	1	57.70	57.70	0	11,779	0.00%
2021/05/20	2	59.15	2	58.15	57.50	0	11,905	0.00%
2021/05/19	6	56.30	3	55.40	56.80	3	11,823	0.03%
2021/05/18	1	55.60	0	0.00	55.80	1	12,099	0.01%
2021/05/17	0	0.00	1	55.10	52.20	-1	12,110	-0.01%
2021/05/14	0	0.00	3	56.77	56.80	-3	11,978	-0.03%
2021/05/13	1	56.40	0	0.00	55.20	1	11,918	0.01%
2021/05/12	12	55.02	1	53.20	54.50	11	11,847	0.09%
2021/05/11	0	0.00	4	56.83	55.30	-4	11,750	-0.03%
2021/05/10	3	59.30	1	60.00	59.90	2	12,020	0.02%
2021/05/06	2	59.00	7	59.69	59.00	-5	12,352	-0.04%
2021/05/04	0	0.00	1	62.10	60.50	-1	12,696	-0.01%
2021/05/03	3	65.27	4	65.00	63.00	-1	12,729	-0.01%
2021/04/29	3	68.60	8	68.64	66.40	-5	12,823	-0.04%
2021/04/28	13	66.36	15.1	66.91	65.70	-2.1	12,537	-0.02%
2021/04/27	1	62.90	2.1	62.96	62.30	-1.1	12,354	-0.01%
2021/04/26	2.1	62.24	10	61.70	62.80	-7.9	12,303	-0.06%
2021/04/23	11	59.33	131	61.31	61.40	-120	11,914	-1.01%	大賣/鉅額交易
2021/04/22	1	56.70	2	58.15	55.90	-1	11,783	-0.01%
2021/04/21	2	58.30	1	57.70	57.30	1	11,799	0.01%
2021/04/20	1	57.30	3.2	56.88	57.40	-2.2	11,736	-0.02%
2021/04/19	0	55.50	1	55.40	55.60	-1	11,704	-0.01%
2021/04/16	2	55.85	0	0.00	55.20	2	11,708	0.02%
2021/04/15	7	55.94	25	55.63	56.00	-18	11,723	-0.15%
2021/04/14	24	52.80	14	52.37	52.90	10	11,656	0.09%
2021/04/13	1	54.50	0.1	54.80	54.00	1	11,682	0.01%
2021/04/12	30	55.03	0	0.00	54.60	30	12,037	0.25%
2021/04/09	3	55.43	4	55.38	55.30	-1	12,358	-0.01%
2021/04/08	15	56.83	3	57.27	57.00	12	12,227	0.10%
2021/04/07	1	56.70	3	56.30	56.70	-2	12,186	-0.02%
2021/04/06	22	55.00	2	55.30	54.90	20	12,081	0.17%
2021/04/01	30.1	54.90	1	55.40	55.00	29.1	12,093	0.24%
2021/03/31	5	54.64	1	54.80	55.10	4	12,061	0.03%
2021/03/30	22	53.95	0	0.00	54.20	22	12,004	0.18%
2021/03/29	6	54.65	1	54.50	54.20	5	12,152	0.04%
2021/03/25	1	53.60	2	53.70	53.30	-1	12,454	-0.01%
2021/03/24	0.2	53.70	0	0.00	54.30	0.2	12,934	0.00%
2021/03/23	1.2	53.72	0	0.00	53.40	1.2	13,027	0.01%
2021/03/22	8	54.65	6	54.68	54.70	2	13,350	0.01%
2021/03/19	17	53.95	9	54.71	54.80	8	13,461	0.06%
2021/03/18	2	54.00	3	53.73	53.90	-1	13,316	-0.01%
2021/03/17	6	52.62	13	52.76	52.60	-7	13,694	-0.05%
2021/03/16	3	52.90	43	53.17	53.50	-40	13,719	-0.29%
2021/03/15	4	51.30	6	51.67	52.10	-2	13,566	-0.01%
2021/03/12	17	50.01	3	50.20	50.40	14	13,435	0.10%
2021/03/11	1	49.75	11	50.10	51.10	-10	13,364	-0.07%
2021/03/10	5	49.40	0	0.00	49.20	5	13,455	0.04%
2021/03/09	1	49.30	1	50.00	49.40	0	13,567	0.00%
2021/03/08	3	48.93	2	49.90	49.20	1	13,596	0.01%
2021/03/05	11	49.56	4	49.55	49.00	7	13,605	0.05%
2021/03/04	4	50.83	2	50.20	50.20	2	13,548	0.01%
2021/03/03	10	50.54	2	50.30	50.90	8	13,466	0.06%
2021/03/02	3	52.10	23	52.26	50.80	-20	13,458	-0.15%
2021/02/26	4	49.93	3	50.50	50.50	1	13,419	0.01%
2021/02/25	6	50.78	1	50.60	51.10	5	13,502	0.04%
2021/02/24	16	49.94	4	50.60	49.70	12	13,605	0.09%
2021/02/23	12	52.06	1	51.50	51.40	11	13,783	0.08%
2021/02/22	15	53.59	1	53.30	53.00	14	13,846	0.10%
2021/02/19	2	52.60	1	51.60	52.60	1	13,716	0.01%
2021/02/18	2	51.18	6	51.48	52.60	-4	13,480	-0.03%
2021/02/17	1	49.35	2	49.80	49.35	-1	13,096	-0.01%
2021/02/04	1	48.55	1	49.00	48.50	0	12,838	0.00%
2021/02/03	1	49.90	7	49.55	49.90	-6	12,713	-0.05%
2021/02/02	7	49.66	3	50.23	49.60	4	12,568	0.03%
2021/02/01	11	50.25	14	50.19	50.50	-3	12,400	-0.02%
2021/01/29	4	49.18	10	49.32	49.10	-6	11,970	-0.05%
2021/01/28	2	47.80	6	48.59	47.20	-4	11,788	-0.03%
2021/01/27	8	50.00	12	49.82	49.55	-4	11,599	-0.03%
2021/01/26	12	49.19	5	49.10	49.25	7	11,336	0.06%
2021/01/25	3	47.55	5	48.27	48.60	-2	11,053	-0.02%
2021/01/22	2	47.28	30	46.85	48.10	-28	10,747	-0.26%
2021/01/21	25	45.12	3	45.20	45.35	22	10,434	0.21%
2021/01/19	0	0.00	20	44.21	44.55	-20	10,227	-0.20%
2021/01/18	0	0.00	4	43.94	44.80	-4	10,163	-0.04%
2021/01/15	3.1	44.60	1	44.15	44.30	2.1	10,066	0.02%
2021/01/14	14	45.50	4	45.53	45.25	10	9,898	0.10%
2021/01/13	1	46.45	1	46.25	46.05	0	9,753	0.00%
2021/01/12	7	46.26	1	46.25	46.30	6	9,641	0.06%
2021/01/11	11	47.39	4	47.49	47.80	7	9,521	0.07%
2021/01/08	4	47.76	2	47.85	47.45	2	9,504	0.02%
2021/01/07	2	48.45	0	0.00	48.15	2	9,418	0.02%
2021/01/06	4	48.53	5	47.68	47.05	-1	9,411	-0.01%
2021/01/05	7	49.75	30	48.48	49.00	-23	9,338	-0.25%
2021/01/04	6	48.19	12	48.50	48.50	-6	8,979	-0.07%
2020/12/31	0	0.00	2	46.30	45.80	-2	8,581	-0.02%
2020/12/30	8	46.58	9	45.92	45.95	-1	8,502	-0.01%
2020/12/29	1	46.25	1	45.95	45.65	0	8,427	0.00%
2020/12/28	2	46.40	9	46.31	46.65	-7	8,355	-0.08%
2020/12/25	3	45.40	4	45.35	45.30	-1	8,273	-0.01%
2020/12/24	4	45.99	7	45.90	45.45	-3	8,225	-0.04%
2020/12/23	1	46.00	15	46.02	45.85	-14	8,175	-0.17%
2020/12/22	2	47.25	1	48.80	45.50	1	8,084	0.01%
2020/12/21	33	48.00	0	0.00	48.20	33	7,859	0.42%
2020/12/18	5	47.20	8	47.86	46.10	-3	7,645	-0.04%
2020/12/17	4	46.29	15	46.27	46.30	-11	7,137	-0.15%
2020/12/16	11	46.38	15	46.27	46.90	-4	6,983	-0.06%
2020/12/15	22	44.84	29	43.87	43.80	-7	6,570	-0.11%
2020/12/14	1	45.70	21	45.47	46.00	-20	6,367	-0.31%
2020/12/11	33	45.16	41.1	45.60	45.40	-8.1	6,225	-0.13%
2020/12/10	0	0.00	5	43.16	43.45	-5	5,707	-0.09%
2020/12/09	1	42.30	157	42.76	42.20	-156	5,573	-2.80%	大賣/鉅額交易
2020/12/08	15	42.85	0	0.00	42.85	15	5,507	0.27%
2020/12/04	1	42.90	2	43.28	43.05	-1	5,885	-0.02%
2020/12/03	10	43.21	1	43.20	42.75	9	5,731	0.16%
2020/12/02	15	42.70	1	42.90	42.55	14	5,636	0.25%
2020/12/01	21	42.43	2	42.50	42.50	19	5,581	0.34%
2020/11/30	1	41.70	5	41.60	41.00	-4	5,576	-0.07%
2020/11/25	2	41.20	2	41.80	41.90	0	5,880	0.00%
2020/11/24	1	42.45	0	0.00	42.10	1	6,174	0.02%
2020/11/23	5	42.88	6	42.83	42.80	-1	6,054	-0.02%
2020/11/20	3	41.97	23	41.84	41.90	-20	5,885	-0.34%
2020/11/19	0	0.00	7	40.76	40.70	-7	5,592	-0.13%
2020/11/18	30	39.97	0	0.00	39.95	30	5,521	0.54%
2020/11/17	1	39.05	1	39.15	38.90	0	5,601	0.00%
2020/11/16	30	39.30	0	0.00	39.35	30	5,868	0.51%
2020/11/13	1	39.40	2	39.38	39.35	-1	6,110	-0.02%
2020/11/12	1	39.80	0	0.00	39.35	1	6,406	0.02%
2020/11/11	0	0.00	2	39.80	39.85	-2	6,551	-0.03%
2020/11/10	1	39.50	0	0.00	39.40	1	6,801	0.01%
2020/11/09	0	0.00	3	39.92	39.80	-3	7,407	-0.04%
2020/11/04	20	39.45	0	0.00	39.45	20	7,610	0.26%
2020/11/03	30	39.00	0	0.00	39.00	30	7,663	0.39%
2020/10/28	10	39.35	0	0.00	39.20	10	7,902	0.13%
2020/10/26	10	39.20	0	0.00	39.10	10	7,938	0.13%
2020/10/23	2	38.93	0	0.00	38.85	2	7,975	0.03%
2020/10/15	1	39.40	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	1	39.80	39.65	-1	8,656	-0.01%
2020/10/13	1	37.00	0	0.00	38.10	1	8,795	0.01%
2020/10/12	2	37.55	3	37.55	37.50	-1	8,885	-0.01%
2020/10/08	1	38.30	21	38.36	38.35	-20	8,979	-0.22%
2020/10/07	2	38.70	0	0.00	38.70	2	9,186	0.02%
2020/10/06	2	38.93	2	39.18	39.05	0	9,384	0.00%
2020/10/05	5	38.37	2	38.05	38.55	3	9,582	0.03%
2020/09/30	1	37.95	0	0.00	38.10	1	9,882	0.01%
2020/09/29	6	37.87	0	0.00	37.75	6	9,976	0.06%
2020/09/28	0	0.00	31	37.92	37.90	-31	10,155	-0.31%
2020/09/24	0	0.00	1	38.65	38.55	-1	10,511	-0.01%
2020/09/23	1	39.60	0	0.00	39.55	1	10,802	0.01%
2020/09/22	0	0.00	1	40.00	40.05	-1	11,084	-0.01%
2020/09/21	0	0.00	2	40.23	40.20	-2	11,099	-0.02%
2020/09/18	0	0.00	4	40.95	40.70	-4	11,199	-0.04%
2020/09/17	2	40.85	0	0.00	40.85	2	11,195	0.02%
2020/09/16	1	41.40	6	41.63	41.30	-5	11,249	-0.04%
2020/09/15	2.1	41.87	2	41.85	41.65	0.1	11,338	0.00%
2020/09/11	2	41.05	4	40.45	41.10	-2	12,061	-0.02%
2020/09/10	40	42.05	30	41.60	40.80	10	12,189	0.08%
2020/09/09	5	41.07	35	41.19	41.15	-30	12,078	-0.25%
2020/09/08	4	40.05	8	39.95	40.00	-4	11,968	-0.03%
2020/09/07	2	40.33	0	0.00	40.10	2	12,136	0.02%
2020/09/04	5	40.39	3	40.50	40.65	2	12,307	0.02%
2020/09/03	3	41.18	21	41.70	41.00	-18	12,619	-0.14%
2020/09/02	0	0.00	37	41.07	41.15	-37	13,279	-0.28%
2020/09/01	6	40.69	8	40.85	40.60	-2	13,354	-0.01%
2020/08/31	8	41.46	25	41.94	41.20	-17	13,354	-0.13%
2020/08/28	3	41.42	4	41.66	41.40	-1	13,442	-0.01%
2020/08/26	0	0.00	1	39.80	39.80	-1	13,449	-0.01%
2020/08/24	3	38.62	0	0.00	38.95	3	13,789	0.02%
2020/08/21	1	38.25	0	0.00	38.50	1	14,062	0.01%
2020/08/20	9	38.10	1	38.65	38.50	8	14,188	0.06%
2020/08/19	3	40.20	1	40.25	40.10	2	14,272	0.01%
2020/08/18	12	41.49	0	0.00	41.20	12	14,805	0.08%
2020/08/17	11	43.55	2	43.95	43.50	9	15,335	0.06%
2020/08/14	6	43.47	1	43.60	43.55	5	15,665	0.03%
2020/08/13	40	43.92	10	43.42	44.00	30	16,035	0.19%
2020/08/12	1	41.00	0	0.00	40.90	1	15,663	0.01%
2020/08/11	80	41.16	0	0.00	41.30	80	15,714	0.51%
2020/08/10	1	41.40	1	41.30	40.60	0	15,931	0.00%
2020/08/07	3	40.47	101	40.83	40.20	-98	16,099	-0.61%	大賣/
2020/08/06	0	0.00	31	41.89	41.10	-31	16,466	-0.19%
2020/08/05	0	0.00	5	41.80	41.40	-5	16,852	-0.03%
2020/08/04	4	41.90	2	41.40	41.50	2	17,247	0.01%
2020/08/03	5	40.90	0	0.00	41.20	5	17,674	0.03%
2020/07/31	1	41.00	0	0.00	40.85	1	17,766	0.01%
2020/07/30	41	41.37	2	41.30	41.40	39	17,869	0.22%
2020/07/29	0	0.00	1	40.45	40.90	-1	17,928	-0.01%
2020/07/28	1	39.80	34	39.90	39.45	-33	17,901	-0.18%
2020/07/27	5	40.93	0	0.00	40.55	5	17,835	0.03%
2020/07/24	0	0.00	5	41.62	41.30	-5	17,873	-0.03%
2020/07/23	12	42.18	2	42.18	42.00	10	17,960	0.06%
2020/07/22	46	41.99	2	42.63	42.80	44	18,107	0.24%
2020/07/21	0	0.00	11	41.49	41.50	-11	17,986	-0.06%
2020/07/20	4	39.40	6	39.13	39.65	-2	17,840	-0.01%
2020/07/17	8	40.71	0	0.00	39.85	8	17,837	0.04%
2020/07/16	7	43.14	2	43.20	43.25	5	17,635	0.03%
2020/07/14	3	43.07	0	0.00	42.50	3	17,379	0.02%
2020/07/13	1	43.85	33	43.65	44.50	-32	17,295	-0.19%
2020/07/10	1	41.75	6	42.28	42.50	-5	17,133	-0.03%
2020/07/09	18	41.78	8	41.54	41.95	10	16,925	0.06%
2020/07/08	26	43.67	2	43.55	43.85	24	16,649	0.14%
2020/07/07	8	43.56	15	43.39	43.50	-7	16,597	-0.04%
2020/07/06	4	44.55	8	44.06	44.00	-4	16,597	-0.02%
2020/07/03	6	43.08	16	43.57	43.00	-10	16,418	-0.06%
2020/07/02	61	42.83	4	42.88	43.95	57	16,271	0.35%
2020/07/01	58	42.03	58	41.86	41.95	0	15,947	0.00%
2020/06/30	3	40.80	0	0.00	40.60	3	15,644	0.02%
2020/06/29	5	40.92	51	40.55	40.65	-46	15,658	-0.29%
2020/06/24	3	40.95	1	40.80	40.50	2	15,616	0.01%
2020/06/22	0	0.00	8	40.93	40.55	-8	15,677	-0.05%
2020/06/19	48	40.98	4	40.53	40.50	44	15,803	0.28%
2020/06/18	5	40.22	10	39.84	40.60	-5	15,511	-0.03%
2020/06/17	1	38.45	0	0.00	38.40	1	15,081	0.01%
2020/06/16	2	38.15	10	38.49	38.75	-8	15,016	-0.05%
2020/06/15	3	37.78	6	37.98	37.70	-3	15,009	-0.02%
2020/06/12	2	38.07	20	38.25	37.95	-18	14,993	-0.12%
2020/06/11	11	38.18	2.2	38.11	38.20	8.8	14,908	0.06%
2020/06/10	5	37.64	18	37.08	38.05	-13	14,791	-0.09%
2020/06/09	30	38.07	21	39.20	37.35	9	14,569	0.06%
2020/06/08	6	40.26	1	40.85	40.55	5	13,891	0.04%
2020/06/05	19.2	40.74	1	40.80	40.80	18.2	13,694	0.13%
2020/06/04	5	40.49	5	40.71	40.35	0	13,703	0.00%
2020/06/03	5	41.37	1	41.95	41.10	4	13,553	0.03%
2020/06/02	9	41.11	2	41.45	41.00	7	13,320	0.05%
2020/06/01	8	41.58	11	41.83	41.85	-3	13,121	-0.02%
2020/05/29	6	41.15	9	40.97	40.60	-3	12,818	-0.02%
2020/05/28	0	0.00	8	41.39	40.55	-8	12,660	-0.06%
2020/05/27	3	42.18	37	41.61	41.60	-34	12,319	-0.28%
2020/05/26	9	42.40	15	42.18	41.70	-6	12,135	-0.05%
2020/05/25	20	41.48	39	41.78	42.30	-19	11,780	-0.16%
2020/05/22	29	39.96	69	39.91	39.80	-40	11,043	-0.36%
2020/05/21	71	38.63	15	39.14	38.85	56	10,233	0.55%
2020/05/20	26	37.39	71	37.91	39.05	-45	9,765	-0.46%
2020/05/19	34	36.59	51	36.62	36.30	-17	9,161	-0.19%
2020/05/18	11	35.89	1	35.40	36.10	10	8,953	0.11%
2020/05/15	90	35.81	97	36.10	35.80	-7	8,840	-0.08%
2020/05/14	50	37.22	10	37.25	36.50	40	8,503	0.47%
2020/05/13	26	36.67	4	36.10	37.45	22	8,158	0.27%
2020/05/12	16	35.65	15	35.74	35.85	1	7,777	0.01%
2020/05/11	11	34.30	3	33.67	34.90	8	7,351	0.11%
2020/05/08	17	33.32	20	33.48	33.00	-3	6,940	-0.04%
2020/05/07	2	31.70	27	31.71	31.95	-25	6,412	-0.39%
2020/05/06	44	31.32	0	0.00	31.25	44	6,293	0.70%
2020/05/05	8	30.93	0	0.00	30.60	8	6,183	0.13%
2020/05/04	0	0.00	3	30.55	30.55	-3	6,093	-0.05%
2020/04/30	8	30.96	2	30.83	31.00	6	6,073	0.10%
2020/04/29	0	0.00	3	31.12	30.75	-3	6,055	-0.05%
2020/04/28	6	30.84	2	31.08	30.95	4	6,023	0.07%
2020/04/27	54	30.24	4	30.78	30.80	50	5,969	0.84%
2020/04/24	34	28.67	0	0.00	28.95	34	5,749	0.59%
2020/04/23	2	28.35	0	0.00	28.35	2	5,699	0.04%
2020/04/22	3	27.85	3	27.77	28.10	0	5,707	0.00%
2020/04/21	0	0.00	2	28.75	27.80	-2	5,660	-0.04%
2020/04/20	0	0.00	1	28.90	28.85	-1	5,640	-0.02%
2020/04/17	9	29.07	2	29.18	28.75	7	5,625	0.12%
2020/04/16	1	28.55	5	29.12	29.10	-4	5,528	-0.07%
2020/04/15	4	28.15	1	28.10	28.15	3	5,394	0.06%
2020/04/14	2	27.95	0	0.00	27.90	2	5,394	0.04%
2020/04/13	0	0.00	4	27.60	27.50	-4	5,393	-0.07%
2020/04/10	0	0.00	1	27.70	27.80	-1	5,406	-0.02%
2020/04/09	3	27.73	4	27.50	27.60	-1	5,419	-0.02%
2020/04/08	3	26.52	0	0.00	26.80	3	5,307	0.06%
2020/04/07	1	25.80	0	0.00	25.90	1	5,205	0.02%
2020/03/31	1	25.45	0	0.00	24.70	1	5,167	0.02%
2020/03/30	1	24.15	43	24.26	25.10	-42	5,085	-0.83%
2020/03/27	46	24.63	4	24.48	24.60	42	4,988	0.84%
2020/03/26	3	23.98	2	24.00	24.05	1	4,862	0.02%
2020/03/25	8	24.98	5	25.27	24.30	3	4,773	0.06%
2020/03/24	4	23.59	0	0.00	23.75	4	4,530	0.09%
2020/03/17	0	0.00	10	22.20	22.00	-10	4,367	-0.23%
2020/03/16	2	23.55	0	0.00	23.70	2	4,396	0.05%
2020/03/13	0	0.00	3	23.82	25.00	-3	4,384	-0.07%
2020/03/11	1	28.40	0	0.00	28.25	1	4,250	0.02%
2020/03/10	3	28.30	2	27.90	28.40	1	4,285	0.02%
2020/03/09	8	29.49	0	0.00	29.00	8	4,176	0.19%
2020/03/06	4	30.40	0	0.00	30.30	4	4,136	0.10%
2020/03/05	0	0.00	1	30.80	30.60	-1	4,249	-0.02%
2020/03/04	1	30.30	0	0.00	30.30	1	4,292	0.02%
2020/03/03	12	30.60	0	0.00	30.55	12	4,397	0.27%
2020/02/27	2	31.40	11	31.30	30.90	-9	4,561	-0.20%
2020/02/26	0	0.00	2	31.05	31.05	-2	4,704	-0.04%
2020/02/25	2	31.05	10	30.25	31.10	-8	5,137	-0.16%
2020/02/24	0	0.00	27	30.87	30.65	-27	5,145	-0.52%
2020/02/21	0	0.00	1	31.20	31.20	-1	5,163	-0.02%
2020/02/03	1	28.95	0	0.00	29.35	1	6,363	0.02%
2020/01/30	16	29.26	1	29.80	29.00	15	6,404	0.23%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/13	1	30.85	0	0.00	30.75	1	6,421	0.02%
2020/01/08	0	0.00	7	30.42	30.55	-7	6,520	-0.11%
2020/01/07	0	0.00	3	31.15	31.10	-3	6,774	-0.04%
2020/01/06	9	31.74	8	31.80	31.65	1	7,065	0.01%
2020/01/02	1	31.70	2	31.55	31.90	-1	7,116	-0.01%
2019/12/27	0	0.00	16	31.35	31.15	-16	7,464	-0.21%
2019/12/26	0	0.00	2	31.00	30.90	-2	7,462	-0.03%
2019/12/25	2	30.80	1	30.90	30.75	1	7,466	0.01%
2019/12/23	1	30.75	0	0.00	30.75	1	7,493	0.01%
2019/12/16	1	30.75	0	0.00	31.00	1	7,349	0.01%
2019/12/13	11	30.23	0	0.00	30.20	11	7,288	0.15%
2019/12/12	1	30.30	3	30.58	30.20	-2	7,172	-0.03%
2019/12/11	4	31.16	4	30.75	30.80	0	7,033	0.00%
2019/12/09	20	31.73	4	31.39	31.35	16	6,856	0.23%
2019/12/06	3	31.80	0	0.00	31.75	3	6,905	0.04%
2019/12/05	1	31.95	0	0.00	31.90	1	6,892	0.01%
2019/12/04	0	0.00	1	31.65	31.90	-1	6,846	-0.01%
2019/12/03	0	0.00	2	31.73	31.65	-2	6,889	-0.03%
2019/12/02	3	31.42	0	0.00	31.30	3	6,883	0.04%
2019/11/29	0	0.00	13	32.25	32.30	-13	6,830	-0.19%
2019/11/28	3	32.85	0	0.00	32.70	3	6,789	0.04%
2019/11/27	2	32.60	0	0.00	33.15	2	6,741	0.03%
2019/11/26	1	32.60	4	32.80	32.60	-3	6,676	-0.04%
2019/11/25	15	33.16	5	33.05	32.60	10	6,607	0.15%
2019/11/22	50	32.62	42	32.74	32.55	8	6,450	0.12%
2019/11/19	1	32.05	3	32.20	32.00	-2	6,753	-0.03%
2019/11/18	0	0.00	84	31.85	32.05	-84	6,768	-1.24%
2019/11/15	0	0.00	3	32.15	31.85	-3	6,786	-0.04%
2019/11/13	0	0.00	24	32.42	31.80	-24	6,794	-0.35%
2019/11/12	1	32.85	15	32.55	32.55	-14	6,786	-0.21%
2019/11/11	95	32.97	13	32.58	32.55	82	6,729	1.22%
2019/11/08	4	32.83	1	32.95	32.85	3	6,584	0.05%
2019/11/07	3	31.72	13	31.81	31.75	-10	6,266	-0.16%
2019/11/06	9	31.80	1	32.00	32.15	8	6,253	0.13%
2019/11/05	2	32.75	4	32.43	32.75	-2	6,175	-0.03%
2019/11/04	12	31.95	12	31.54	32.05	0	5,941	0.00%
2019/10/31	5	30.18	0	0.00	29.95	5	5,708	0.09%
2019/10/30	9	30.04	1	30.10	30.00	8	5,678	0.14%
2019/10/29	1	30.50	6	30.97	30.50	-5	5,603	-0.09%
2019/10/28	0	0.00	6	31.55	31.40	-6	5,531	-0.11%
2019/10/25	5	32.05	1	31.55	31.55	4	5,527	0.07%
2019/10/24	3	31.80	4	31.55	31.75	-1	5,522	-0.02%
2019/10/23	0	0.00	5	31.76	31.50	-5	5,547	-0.09%
2019/10/22	32	32.08	6	32.15	32.00	26	5,538	0.47%
2019/10/21	3	31.85	8	31.83	32.05	-5	5,473	-0.09%
2019/10/18	0	0.00	4	31.40	31.35	-4	5,387	-0.07%
2019/10/16	14	31.19	2	31.10	30.85	12	5,349	0.22%
2019/10/15	10	31.25	0	0.00	30.90	10	5,293	0.19%
2019/10/14	7	30.09	5	30.90	31.00	2	5,017	0.04%
2019/10/09	1	30.30	0	0.00	30.70	1	4,732	0.02%
2019/10/08	2	30.50	0	0.00	30.70	2	4,734	0.04%
2019/10/07	9	30.56	6	30.53	30.90	3	4,709	0.06%
2019/10/04	0	0.00	2	29.75	29.80	-2	4,594	-0.04%
2019/10/03	10	29.96	8	30.12	30.10	2	4,570	0.04%
2019/10/02	2	28.15	0	0.00	29.40	2	4,302	0.05%
2019/09/27	0	0.00	5	28.49	28.15	-5	4,302	-0.12%
2019/09/26	3	29.05	0	0.00	28.90	3	4,295	0.07%
2019/09/25	2	28.85	0	0.00	28.90	2	4,321	0.05%
2019/09/23	2	28.75	0	0.00	28.65	2	4,361	0.05%
2019/09/19	2	28.55	0	0.00	28.35	2	4,363	0.05%
2019/09/17	0	0.00	2	28.90	28.55	-2	4,408	-0.05%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/11	1	28.80	0	0.00	28.75	1	4,673	0.02%
2019/09/10	2	28.50	0	0.00	29.00	2	4,647	0.04%
2019/09/09	0	0.00	2	29.55	29.40	-2	4,526	-0.04%
2019/09/05	7	29.48	1	29.35	29.20	6	4,627	0.13%
2019/09/04	1	29.15	1	29.25	29.35	0	4,608	0.00%
2019/09/03	1	29.05	6	28.78	28.95	-5	4,617	-0.11%
2019/09/02	3	28.20	0	0.00	28.25	3	4,558	0.07%
2019/08/29	3	28.20	1	27.80	27.90	2	4,525	0.04%
2019/08/28	5	28.10	0	0.00	28.05	5	4,513	0.11%
2019/08/27	2	28.60	0	0.00	28.00	2	4,599	0.04%
2019/08/26	0	0.00	2	28.25	28.10	-2	4,548	-0.04%
2019/08/23	3	30.53	0	0.00	30.30	3	4,475	0.07%
2019/08/22	6	31.81	3	31.95	30.80	3	4,316	0.07%
2019/08/20	1	33.85	0	0.00	33.60	1	3,970	0.03%
2019/08/19	4	33.74	4	33.73	33.85	0	3,993	0.00%
2019/08/16	1	33.00	0	0.00	32.80	1	4,127	0.02%
2019/08/15	2	32.75	2	32.35	32.50	0	4,190	0.00%
2019/08/14	1	32.95	2	32.90	32.70	-1	4,184	-0.02%
2019/08/13	3	31.70	0	0.00	32.35	3	4,226	0.07%
2019/08/12	2	32.20	2	32.25	32.25	0	4,264	0.00%
2019/08/07	0	0.00	2	31.95	31.60	-2	4,338	-0.05%
2019/08/06	5	31.74	0	0.00	32.00	5	4,444	0.11%
2019/08/02	0	0.00	1	32.90	32.80	-1	4,542	-0.02%
2019/08/01	0	0.00	4	34.10	33.90	-4	4,559	-0.09%
2019/07/30	1	33.80	3	34.15	34.00	-2	4,598	-0.04%
2019/07/26	0	0.00	1	34.85	34.75	-1	4,692	-0.02%
2019/07/25	2	35.20	0	0.00	34.85	2	4,719	0.04%
2019/07/19	1	34.80	0	0.00	34.70	1	4,859	0.02%
2019/07/18	1	34.80	0	0.00	34.60	1	4,903	0.02%
2019/07/16	0	0.00	11	35.40	35.20	-11	5,080	-0.22%
2019/07/12	8	35.10	2	35.45	35.25	6	5,313	0.11%
2019/07/11	2	34.80	0	0.00	34.65	2	5,449	0.04%
2019/07/09	0	0.00	2	33.70	33.70	-2	5,638	-0.04%
2019/07/05	2	34.40	0	0.00	34.55	2	5,925	0.03%
2019/07/04	5	34.32	1	34.45	34.60	4	6,265	0.06%
2019/07/01	1	33.80	0	0.00	34.05	1	6,896	0.01%
2019/06/26	0	0.00	2	32.85	33.15	-2	7,213	-0.03%
2019/06/21	6	33.93	0	0.00	33.60	6	7,380	0.08%
2019/06/19	1	32.55	0	0.00	32.50	1	7,366	0.01%
2019/06/18	2	32.00	1	32.35	32.15	1	7,757	0.01%
2019/06/14	2	32.35	2	32.38	32.20	0	7,933	0.00%
2019/06/13	13	32.81	0	0.00	32.65	13	7,961	0.16%
2019/06/12	1	32.10	0	0.00	32.30	1	7,865	0.01%
2019/06/11	2	31.80	0	0.00	31.70	2	7,877	0.03%
2019/06/10	0	0.00	1	31.45	31.55	-1	8,020	-0.01%
2019/06/06	0	0.00	3	31.15	30.85	-3	8,259	-0.04%
2019/06/04	1	31.25	0	0.00	31.10	1	8,331	0.01%
2019/06/03	1	31.35	0	0.00	31.05	1	8,323	0.01%
2019/05/30	5	32.41	0	0.00	31.95	5	8,176	0.06%
2019/05/24	1	30.80	0	0.00	30.25	1	8,087	0.01%
2019/05/22	1	33.10	0	0.00	32.05	1	7,867	0.01%
2019/05/16	0	0.00	1	34.30	34.05	-1	7,855	-0.01%
2019/05/15	2	33.55	0	0.00	33.50	2	7,953	0.03%
2019/05/14	3	31.55	0	0.00	32.60	3	7,996	0.04%
2019/05/13	0	0.00	2	33.70	33.00	-2	7,903	-0.03%
2019/05/10	2	35.15	7	35.24	33.95	-5	7,912	-0.06%
2019/05/09	8	35.34	0	0.00	35.05	8	7,883	0.10%
2019/05/06	1	37.05	0	0.00	36.70	1	8,284	0.01%
2019/05/02	1	37.40	0	0.00	37.40	1	8,187	0.01%
2019/04/29	1	36.50	2	36.28	36.25	-1	8,146	-0.01%
2019/04/26	1	37.30	0	0.00	37.00	1	8,183	0.01%
2019/04/25	2	38.40	3	38.02	37.85	-1	8,169	-0.01%
2019/04/24	1	37.70	0	0.00	37.55	1	8,154	0.01%
2019/04/23	3	37.23	5	37.44	37.80	-2	8,109	-0.02%
2019/04/22	7	38.36	1	38.75	37.80	6	8,045	0.07%
2019/04/19	2	38.20	5	38.12	38.35	-3	8,029	-0.04%
2019/04/18	4	37.94	11	37.93	37.35	-7	7,983	-0.09%
2019/04/17	1	38.20	1	37.70	37.50	0	7,919	0.00%
2019/04/16	1	37.40	1	37.70	37.35	0	7,788	0.00%
2019/04/15	5	37.13	16	37.09	37.15	-11	7,682	-0.14%
2019/04/12	1	35.80	2	36.15	36.30	-1	7,588	-0.01%
2019/04/11	22	36.54	10	36.25	36.20	12	7,488	0.16%
2019/04/10	3	38.00	13	37.83	37.25	-10	7,275	-0.14%
2019/04/09	17	36.98	43	36.89	37.20	-26	6,956	-0.37%
2019/04/08	1	35.95	12	35.45	35.95	-11	6,570	-0.17%
2019/04/02	0	0.00	2	34.43	34.15	-2	6,334	-0.03%
2019/03/29	2	33.80	3	34.47	34.50	-1	6,158	-0.02%
2019/03/28	3	34.60	0	0.00	34.60	3	6,093	0.05%
2019/03/26	1	33.50	1	33.85	33.60	0	6,351	0.00%
2019/03/25	1	33.40	0	0.00	33.75	1	6,341	0.02%
2019/03/22	6	34.60	21	34.49	33.80	-15	6,338	-0.24%
2019/03/21	6	35.48	0	0.00	35.10	6	6,491	0.09%
2019/03/20	0	0.00	3	34.47	34.55	-3	7,202	-0.04%
2019/03/15	2	33.78	2	33.50	34.10	0	7,280	0.00%
2019/03/14	8	33.67	0	0.00	33.60	8	7,304	0.11%
2019/03/13	15	34.13	2	34.25	34.05	13	7,331	0.18%
2019/03/12	10	34.55	3	34.38	34.70	7	7,213	0.10%
2019/03/08	1	32.15	0	0.00	32.35	1	7,322	0.01%
2019/03/07	1	32.70	0	0.00	32.60	1	7,370	0.01%
2019/03/04	1	32.85	0	0.00	32.70	1	7,753	0.01%
2019/02/27	0	0.00	1	32.00	32.25	-1	7,836	-0.01%
2019/02/26	0	0.00	1	32.30	32.20	-1	8,037	-0.01%
2019/02/25	3	33.33	0	0.00	33.15	3	8,041	0.04%
2019/02/19	3	32.73	0	0.00	33.00	3	8,725	0.03%
2019/02/13	0	0.00	6	32.98	33.00	-6	9,185	-0.07%
2019/02/11	0	0.00	1	32.25	32.60	-1	9,569	-0.01%
2019/01/29	1	32.00	0	0.00	32.45	1	9,548	0.01%
2019/01/28	1	32.10	8	32.13	32.10	-7	9,420	-0.07%
2019/01/25	1	30.30	1	30.60	30.80	0	9,325	0.00%
2019/01/21	1	29.75	1	29.80	29.75	0	9,400	0.00%
2019/01/18	0	0.00	1	29.10	29.55	-1	9,444	-0.01%
2019/01/17	1	29.35	0	0.00	29.20	1	9,525	0.01%
2019/01/15	2	30.08	0	0.00	30.30	2	9,452	0.02%
2019/01/11	1	30.40	1	29.75	29.55	0	9,515	0.00%
2019/01/09	1	30.20	1	30.80	30.55	0	9,464	0.00%
2019/01/07	1	29.60	1	29.75	29.60	0	9,469	0.00%
2019/01/04	1	29.20	2	29.53	29.00	-1	9,580	-0.01%
2018/12/28	0	0.00	4	30.20	30.15	-4	9,760	-0.04%
2018/12/26	1	30.95	0	0.00	30.25	1	9,965	0.01%
2018/12/22	1	30.00	0	0.00	30.05	1	10,402	0.01%
2018/12/20	0	0.00	3	29.87	29.70	-3	10,349	-0.03%
2018/12/19	1	32.05	1	32.15	31.85	0	10,170	0.00%
2018/12/18	2	32.13	0	0.00	31.90	2	10,041	0.02%
2018/12/17	2	32.05	2	31.78	32.20	0	10,053	0.00%
2018/12/14	30	32.94	28	32.82	31.85	2	10,062	0.02%
2018/12/13	73	34.67	93	34.83	33.50	-20	9,881	-0.20%
2018/12/11	4	32.23	7	32.42	32.00	-3	8,820	-0.03%
2018/12/10	4	30.74	0	0.00	30.70	4	8,730	0.05%
2018/12/06	0	0.00	5	31.49	31.70	-5	8,775	-0.06%
2018/12/05	0	0.00	4	32.68	32.70	-4	8,855	-0.05%
2018/12/04	0	0.00	3	33.60	33.45	-3	8,873	-0.03%
2018/12/03	2	32.80	3	33.33	33.50	-1	8,805	-0.01%
2018/11/30	1	31.70	7	32.06	31.70	-6	8,545	-0.07%
2018/11/29	11	32.11	7	32.09	31.50	4	8,644	0.05%
2018/11/28	9	31.92	1	31.65	31.80	8	8,697	0.09%
2018/11/27	1	31.65	3	31.95	32.40	-2	8,626	-0.02%
2018/11/26	3	31.05	7	30.77	31.45	-4	8,659	-0.05%
2018/11/23	5	30.07	3	29.95	29.85	2	8,610	0.02%
2018/11/21	4	31.40	2	31.55	32.25	2	8,561	0.02%
2018/11/19	0	0.00	1	33.40	32.00	-1	8,643	-0.01%
2018/11/16	0	0.00	5	32.00	32.00	-5	8,521	-0.06%
2018/11/15	0	0.00	3	30.90	30.40	-3	8,445	-0.04%
2018/11/14	0	0.00	3	29.97	30.40	-3	8,442	-0.04%
2018/11/13	1	28.75	6	28.86	29.30	-5	8,313	-0.06%
2018/11/12	1	29.10	0	0.00	28.20	1	8,185	0.01%
2018/11/09	0	0.00	10	28.15	28.30	-10	8,118	-0.12%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	2	25.00	5	25.29	25.40	-3	7,820	-0.04%
2018/11/02	3	25.95	11	26.20	26.30	-8	8,026	-0.10%
2018/11/01	1	25.00	1	25.30	25.30	0	7,918	0.00%
2018/10/31	0	0.00	3	24.07	24.40	-3	7,903	-0.04%
2018/10/30	2	22.70	5	23.75	23.50	-3	7,954	-0.04%
2018/10/26	7	23.01	2	22.83	22.55	5	8,112	0.06%
2018/10/25	6	22.11	10	22.33	22.45	-4	8,115	-0.05%
2018/10/24	1	23.95	0	0.00	24.00	1	8,016	0.01%
2018/10/23	3	23.80	0	0.00	23.85	3	8,147	0.04%
2018/10/22	0	0.00	2	24.35	24.40	-2	8,349	-0.02%
2018/10/19	0	0.00	2	23.05	23.90	-2	8,859	-0.02%
2018/10/18	2	23.48	4	23.45	23.55	-2	8,974	-0.02%
2018/10/17	6	23.92	1	23.85	23.70	5	8,998	0.06%
2018/10/16	2	24.58	2	24.95	24.50	0	8,949	0.00%
2018/10/12	4	23.95	0	0.00	24.00	4	9,258	0.04%
2018/10/11	10	23.72	3	23.70	23.60	7	9,310	0.08%
2018/10/09	1	25.50	0	0.00	26.20	1	9,330	0.01%
2018/10/05	1	27.45	0	0.00	26.20	1	9,945	0.01%
2018/10/04	11	27.80	0	0.00	28.00	11	10,587	0.10%
2018/10/03	27	28.24	5	28.12	28.20	22	11,209	0.20%
2018/10/02	24	29.01	43	28.96	28.95	-19	11,130	-0.17%
2018/10/01	1	31.60	3	31.77	31.50	-2	10,872	-0.02%
2018/09/28	2	32.05	1	31.65	31.30	1	10,923	0.01%
2018/09/27	1	31.50	0	0.00	31.80	1	10,889	0.01%
2018/09/21	1	31.20	1	31.25	31.05	0	10,816	0.00%
2018/09/20	1	31.60	3	31.48	31.55	-2	10,780	-0.02%
2018/09/19	2	31.98	26	31.85	31.30	-24	10,761	-0.22%
2018/09/18	6	32.03	1	32.05	32.00	5	10,667	0.05%
2018/09/17	1	32.40	0	0.00	32.00	1	10,634	0.01%
2018/09/14	2	31.60	3	32.15	32.50	-1	10,701	-0.01%
2018/09/13	4	31.63	2	31.65	31.65	2	10,654	0.02%
2018/09/12	3	31.25	0	0.00	31.00	3	10,627	0.03%
2018/09/11	1	31.25	0	0.00	31.95	1	10,650	0.01%
2018/09/06	0	0.00	1	34.60	34.50	-1	10,654	-0.01%
2018/09/05	1	34.60	2	34.50	34.50	-1	10,714	-0.01%
2018/09/04	1	35.20	0	0.00	36.00	1	10,692	0.01%
2018/09/03	2	36.13	0	0.00	35.80	2	10,587	0.02%
2018/08/31	2	36.75	5	37.07	36.70	-3	10,639	-0.03%
2018/08/30	3	36.30	4	36.24	36.20	-1	10,625	-0.01%
2018/08/29	4	35.93	1	36.15	35.70	3	10,814	0.03%
2018/08/28	9	35.01	3	35.45	35.50	6	10,829	0.06%
2018/08/27	6	35.57	11	35.62	35.15	-5	10,920	-0.05%
2018/08/24	1	33.80	2	34.05	33.80	-1	10,953	-0.01%
2018/08/23	32	33.82	61	33.97	34.10	-29	10,966	-0.26%
2018/08/22	2	34.00	0	0.00	33.75	2	10,906	0.02%
2018/08/21	4	34.78	1	35.20	35.40	3	11,046	0.03%
2018/08/20	7	35.32	0	0.00	34.50	7	11,315	0.06%
2018/08/17	1	36.80	2	36.65	36.00	-1	11,326	-0.01%
2018/08/16	9	37.09	10	36.94	36.65	-1	11,348	-0.01%
2018/08/15	2	37.90	5	37.89	37.90	-3	11,589	-0.03%
2018/08/14	3	36.03	2	36.40	36.85	1	12,134	0.01%
2018/08/13	2	35.85	2	35.45	35.50	0	12,287	0.00%
2018/08/10	1	37.80	1	37.80	37.55	0	12,187	0.00%
2018/08/09	0	0.00	2	39.20	38.60	-2	12,281	-0.02%
2018/08/08	0	0.00	1	38.90	38.60	-1	12,387	-0.01%
2018/08/07	4	38.59	4	38.85	38.85	0	12,422	0.00%
2018/08/06	14	38.51	4	38.54	38.35	10	12,517	0.08%
2018/08/03	0	0.00	5	39.16	39.00	-5	12,550	-0.04%
2018/08/02	19	38.41	0	0.00	37.65	19	12,638	0.15%
2018/08/01	24	39.34	2	39.90	39.10	22	12,681	0.17%
2018/07/31	2	38.85	0	0.00	39.25	2	12,843	0.02%
2018/07/30	40	39.88	1	39.65	38.85	39	13,019	0.30%
2018/07/27	1	40.05	5	39.99	40.05	-4	12,973	-0.03%
2018/07/26	20	39.99	34	40.18	40.70	-14	12,803	-0.11%
2018/07/25	17	38.59	7	38.49	37.90	10	12,359	0.08%
2018/07/24	2	37.90	5	38.07	38.30	-3	12,307	-0.02%
2018/07/23	1	37.60	1	38.00	37.60	0	12,360	0.00%
2018/07/20	26	38.22	29	38.34	38.35	-3	12,460	-0.02%
2018/07/19	5	37.15	8	38.15	37.15	-3	12,298	-0.02%
2018/07/18	17	37.93	2	38.85	37.80	15	12,405	0.12%
2018/07/17	3	38.43	2	38.50	38.90	1	12,362	0.01%
2018/07/16	10	38.63	15	38.84	38.65	-5	12,343	-0.04%
2018/07/13	4	37.66	5	37.62	37.05	-1	11,991	-0.01%
2018/07/12	13	37.45	6	37.26	37.55	7	11,975	0.06%
2018/07/11	8	35.98	20	36.60	37.15	-12	11,380	-0.11%
2018/07/10	3	33.18	15	33.57	33.80	-12	10,879	-0.11%
2018/07/06	2	31.48	0	0.00	31.20	2	11,464	0.02%
2018/07/05	1	32.80	0	0.00	32.25	1	11,945	0.01%
2018/07/04	1	32.25	2	32.28	32.70	-1	12,447	-0.01%
2018/07/03	9	32.39	1	32.45	32.10	8	13,006	0.06%
2018/07/02	1	33.95	5	33.54	33.10	-4	13,314	-0.03%
2018/06/29	1	34.30	2	34.03	33.90	-1	13,399	-0.01%
2018/06/28	0	0.00	5	33.10	33.70	-5	13,502	-0.04%
2018/06/27	1	33.55	1	33.05	32.90	0	13,814	0.00%
2018/06/25	6	34.41	3	34.77	33.80	3	13,903	0.02%
2018/06/22	2	33.50	0	0.00	33.20	2	13,990	0.01%
2018/06/21	1	33.20	1	33.40	33.50	0	14,047	0.00%
2018/06/19	2	33.98	0	0.00	33.75	2	14,119	0.01%
2018/06/15	1	35.25	1	35.60	35.20	0	14,158	0.00%
2018/06/14	9	35.12	9	35.09	34.85	0	14,071	0.00%
2018/06/13	2	34.98	1	34.90	34.70	1	14,041	0.01%
2018/06/12	1	36.05	1	35.75	35.45	0	14,084	0.00%
2018/06/11	1	35.90	1	35.85	35.40	0	13,952	0.00%
2018/06/08	1	35.50	4	35.60	35.85	-3	13,940	-0.02%
2018/06/07	1	35.75	0	0.00	35.20	1	13,820	0.01%
2018/06/06	15	35.97	0	0.00	35.70	15	13,746	0.11%
2018/06/05	1	36.10	0	0.00	35.75	1	13,586	0.01%
2018/06/04	9	36.68	8	36.72	36.30	1	13,518	0.01%
2018/06/01	11	35.30	12	35.96	36.20	-1	13,373	-0.01%
2018/05/30	1	34.30	1	34.50	34.40	0	13,214	0.00%
2018/05/29	6	35.42	7	35.59	35.20	-1	13,382	-0.01%
2018/05/28	4	34.78	2	34.95	34.90	2	13,185	0.02%
2018/05/25	3	33.70	1	34.10	33.10	2	12,886	0.02%
2018/05/23	17	34.13	5	33.90	34.05	12	12,805	0.09%
2018/05/22	4	34.05	10	34.54	35.20	-6	12,626	-0.05%
2018/05/21	2	30.85	6	31.65	32.00	-4	12,098	-0.03%
2018/05/18	6	30.98	2	31.60	30.60	4	11,960	0.03%
2018/05/17	5	31.45	0	0.00	30.85	5	11,992	0.04%
2018/05/16	4	31.98	2	31.83	31.50	2	12,003	0.02%
2018/05/15	1	32.05	1	32.05	31.90	0	12,099	0.00%
2018/05/14	0	0.00	1	31.90	31.75	-1	12,428	-0.01%
2018/05/11	1	31.80	1	31.35	31.50	0	12,508	0.00%
2018/05/10	9	32.14	8	32.48	32.20	1	12,735	0.01%
2018/05/09	1	31.00	0	0.00	31.40	1	13,108	0.01%
2018/05/07	3	31.20	0	0.00	31.20	3	14,808	0.02%
2018/05/04	1	33.60	1	33.55	33.10	0	14,713	0.00%
2018/05/03	1	33.35	1	33.35	33.10	0	14,648	0.00%
2018/04/30	3	32.75	3	33.18	33.05	0	14,683	0.00%
2018/04/27	11	32.41	12	32.73	32.30	-1	14,913	-0.01%
2018/04/26	14	34.09	5	33.51	32.00	9	15,227	0.06%
2018/04/25	1	34.65	13	34.74	34.50	-12	15,131	-0.08%
2018/04/24	18	34.03	19	34.49	34.00	-1	15,052	-0.01%
2018/04/23	4	34.95	4	34.00	33.60	0	14,844	0.00%
2018/04/20	4	34.95	4	35.20	34.65	0	14,749	0.00%
2018/04/19	1	35.10	1	35.55	35.00	0	14,655	0.00%
2018/04/18	8	35.40	8	35.54	34.70	0	14,658	0.00%
2018/04/17	6	36.34	2	35.95	35.50	4	14,648	0.03%
2018/04/16	4	37.58	10	37.24	37.60	-6	14,689	-0.04%
2018/04/13	2	36.30	2	36.28	36.30	0	14,611	0.00%
2018/04/12	4	36.44	6	36.35	36.20	-2	14,567	-0.01%
2018/04/11	18	36.99	2	36.25	35.30	16	14,156	0.11%
2018/04/10	5	38.40	12	38.55	38.20	-7	13,821	-0.05%
2018/04/09	20	40.87	0	0.00	40.50	20	13,502	0.15%
2018/04/03	29	46.08	11	46.96	45.00	18	13,180	0.14%
2018/04/02	7	50.01	5	49.12	48.95	2	12,886	0.02%
2018/03/31	32	50.15	41	50.42	49.80	-9	12,835	-0.07%
2018/03/30	6	50.00	8	50.29	50.00	-2	12,756	-0.02%
2018/03/29	1	49.20	1	49.25	48.25	0	12,456	0.00%
2018/03/28	4	49.01	3	49.00	48.90	1	12,459	0.01%
2018/03/27	1	49.70	7	49.53	49.85	-6	12,570	-0.05%
2018/03/23	5	47.05	3	47.20	47.00	2	12,330	0.02%
2018/03/22	3	48.50	3	48.53	48.55	0	12,284	0.00%
2018/03/21	6	48.88	8	48.54	48.50	-2	12,226	-0.02%
2018/03/20	0	47.60	1	47.15	47.60	-1	12,144	-0.01%
2018/03/19	11	47.14	2	46.95	46.90	9	12,264	0.07%
2018/03/16	23	46.28	29	46.49	47.10	-6	12,420	-0.05%
2018/03/15	15	45.15	4	44.95	45.25	11	12,521	0.09%
2018/03/14	2	45.30	0	0.00	45.15	2	12,655	0.02%
2018/03/13	4	45.90	1	45.85	46.00	3	12,882	0.02%
2018/03/12	1	45.80	4	46.25	45.60	-3	13,218	-0.02%
2018/03/09	11	45.78	8	45.98	45.95	3	13,279	0.02%
2018/03/08	0	0.00	1	45.05	44.60	-1	13,215	-0.01%
2018/03/07	2	44.45	3	44.83	44.15	-1	13,213	-0.01%
2018/03/06	2	45.25	0	0.00	45.50	2	13,345	0.01%
2018/03/05	0	0.00	4	44.24	44.30	-4	13,349	-0.03%
2018/03/02	30	44.08	45	44.26	44.55	-15	13,462	-0.11%
2018/02/27	3	48.18	1	47.95	47.25	2	13,353	0.01%
2018/02/26	4	48.01	3	48.08	47.60	1	13,472	0.01%
2018/02/23	3	48.10	3	48.10	47.80	0	13,931	0.00%
2018/02/22	1	48.70	2	48.53	48.10	-1	14,128	-0.01%
2018/02/21	10	48.49	0	0.00	50.50	10	14,260	0.07%
2018/02/09	3	47.00	11	45.47	46.50	-8	15,312	-0.05%
2018/02/08	8	48.23	1	47.05	47.50	7	16,522	0.04%
2018/02/07	4	48.93	2	48.70	49.00	2	17,249	0.01%
2018/02/06	1	44.45	20	44.78	46.50	-19	17,155	-0.11%
2018/02/05	4	48.35	0	0.00	48.50	4	16,883	0.02%
2018/02/02	2	50.60	0	0.00	49.70	2	16,783	0.01%
2018/02/01	10	53.04	5	53.08	51.40	5	16,594	0.03%
2018/01/31	69	55.71	60	56.69	53.10	9	16,249	0.06%
2018/01/30	1	51.80	9	53.83	53.10	-8	14,707	-0.05%
2018/01/29	1	51.90	2	51.50	51.50	-1	14,188	-0.01%
2018/01/23	2	51.70	0	0.00	50.30	2	14,143	0.01%
2018/01/22	4	51.20	13	51.91	53.40	-9	13,899	-0.06%
2018/01/19	3	48.52	1	48.55	48.80	2	13,640	0.01%
2018/01/17	3	48.65	0	0.00	48.30	3	13,689	0.02%
2018/01/15	1	49.50	0	0.00	48.60	1	13,971	0.01%
2018/01/12	7	50.22	5	50.85	49.95	2	13,983	0.01%
2018/01/11	6	49.67	5	49.87	49.45	1	13,887	0.01%
2018/01/10	1	49.15	2	49.20	49.40	-1	13,737	-0.01%
2018/01/09	0	0.00	1	46.55	46.90	-1	13,549	-0.01%
2018/01/08	5	47.42	2	47.73	47.50	3	13,458	0.02%
2018/01/05	0	0.00	1	45.50	46.30	-1	13,568	-0.01%
2018/01/04	1	45.70	0	0.00	45.80	1	13,668	0.01%
2018/01/03	3	46.13	3	46.00	46.35	0	13,721	0.00%