元太 (8069)-玉山-左營券商分點個股進出

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
286.0
漲跌
--
漲幅
0.00%
成交量
4,725張
產業
上櫃光電類股
1464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-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/12/03	1	286.00	0	0.00	286.00	1	5,239	0.02%
2024/12/02	0	0.00	0	286.71	286.00	0	5,207	0.00%
2024/11/29	0	282.27	0	0.00	281.00	0	5,230	0.00%
2024/11/28	1	280.01	1.2	284.14	281.50	-0.2	5,285	0.00%
2024/11/27	3	290.17	3	287.33	283.00	0	5,370	0.00%
2024/11/26	3	291.67	0	0.00	290.00	3	5,413	0.06%
2024/11/25	2.2	298.23	7.1	298.49	298.50	-4.9	5,392	-0.09%
2024/11/22	2	290.25	3	290.33	291.50	-1	5,377	-0.02%
2024/11/21	2.1	284.12	2	285.25	285.50	0.1	5,482	0.00%
2024/11/20	3	290.00	2	287.03	288.00	1	5,665	0.02%
2024/11/19	1	290.50	0	0.00	291.50	1	5,648	0.02%
2024/11/18	4	291.38	5	292.10	285.50	-1	5,680	-0.02%
2024/11/15	4	283.88	4.4	286.95	290.00	-0.4	5,711	-0.01%
2024/11/14	12.4	280.88	5.1	275.61	275.00	7.3	5,802	0.13%
2024/11/13	4	289.50	4	288.00	287.00	0	5,784	0.00%
2024/11/12	5.2	289.77	1.4	293.14	290.00	3.8	5,942	0.06%
2024/11/11	2	295.50	2	298.50	300.00	0	5,889	0.00%
2024/11/08	0.1	297.73	0	299.00	294.00	0.1	5,903	0.00%
2024/11/07	8.4	292.85	5	297.90	300.00	3.4	5,957	0.06%
2024/11/06	1	302.50	1	306.00	305.00	0	5,820	0.00%
2024/11/05	2.1	302.49	2	303.46	302.50	0	5,910	0.00%
2024/11/04	0	298.00	1	303.98	304.00	-1	6,010	-0.02%
2024/11/01	3.6	290.74	1	291.93	292.00	2.6	6,037	0.04%
2024/10/30	0	304.21	5	305.00	306.00	-5	6,061	-0.08%
2024/10/29	2	298.75	0	0.00	302.00	2	6,081	0.03%
2024/10/25	2	299.00	0.1	301.00	300.00	2	6,168	0.03%
2024/10/24	2	305.58	0	302.00	303.00	2	6,217	0.03%
2024/10/23	0	0.00	1	318.00	314.00	-1	6,310	-0.02%
2024/10/22	2	308.51	2	306.75	313.00	0	6,260	0.00%
2024/10/21	4	314.60	2	317.71	306.00	2	6,312	0.03%
2024/10/18	0	312.95	1	315.00	319.00	-1	6,239	-0.02%
2024/10/17	3	307.00	0	311.50	313.00	3	6,180	0.05%
2024/10/16	1	304.50	1	306.00	305.00	0	6,075	0.00%
2024/10/15	0	0.00	1	306.00	306.00	-1	6,051	-0.02%
2024/10/14	2	303.25	0	303.50	304.00	2	6,036	0.03%
2024/10/11	0	305.50	1.6	308.64	309.00	-1.5	6,045	-0.03%
2024/10/09	1	305.00	1	300.50	300.50	0	6,110	0.00%
2024/10/08	0	0.00	2	305.72	303.50	-2	6,122	-0.03%
2024/10/07	2.1	306.74	2.2	306.05	303.50	-0.1	6,103	0.00%
2024/10/04	0	300.50	0	0.00	300.00	0	6,085	0.00%
2024/10/01	0	293.00	3	297.33	298.00	-3	6,110	-0.05%
2024/09/30	9.5	292.96	6	292.67	293.00	3.4	6,156	0.06%
2024/09/27	2.4	298.37	0	0.00	295.00	2.4	6,228	0.04%
2024/09/26	0.2	307.45	0	307.50	305.00	0.2	6,392	0.00%
2024/09/25	3.2	317.14	3	312.17	310.50	0.2	6,401	0.00%
2024/09/24	1	320.93	2	313.75	316.00	-1	6,458	-0.02%
2024/09/23	5.3	309.93	13.1	309.36	311.00	-7.8	6,463	-0.12%
2024/09/20	4.1	305.15	5.1	306.86	311.00	-1	6,439	-0.02%
2024/09/19	4.2	297.63	4	297.25	300.00	0.1	6,402	0.00%
2024/09/18	0	300.00	3	300.00	297.50	-3	6,410	-0.05%
2024/09/16	0	0.00	2	293.50	294.00	-2	6,427	-0.03%
2024/09/13	0	284.00	1	284.50	291.00	-1	6,435	-0.02%
2024/09/12	12	291.25	10	290.95	288.00	2	6,436	0.03%
2024/09/11	0	287.50	0	287.50	286.50	0	6,474	0.00%
2024/09/10	1.1	289.27	1	282.00	281.50	0.1	6,486	0.00%
2024/09/09	3.1	284.27	0	0.00	282.50	3.1	6,516	0.05%
2024/09/06	0	0.00	2	287.50	287.50	-2	6,622	-0.03%
2024/09/05	3.2	289.95	1.5	284.67	284.00	1.7	6,790	0.03%
2024/09/04	1.1	292.17	0.5	292.88	292.00	0.5	6,896	0.01%
2024/09/03	3	299.50	2.1	301.45	299.00	0.9	6,864	0.01%
2024/09/02	8	303.75	6	302.50	300.00	2	6,877	0.03%
2024/08/30	10	308.20	3.1	308.08	305.00	6.9	6,854	0.10%
2024/08/29	6.1	310.69	3	309.00	304.00	3.1	6,761	0.05%
2024/08/28	1.1	302.79	1	302.00	303.00	0.1	6,670	0.00%
2024/08/26	2.3	303.21	2.1	301.47	296.00	0.1	6,733	0.00%
2024/08/23	5	300.70	3	301.67	302.00	2	6,789	0.03%
2024/08/22	9.1	296.45	27.8	292.49	298.50	-18.7	6,702	-0.28%
2024/08/21	0	282.50	0	0.00	284.00	0	6,528	0.00%
2024/08/20	1	284.00	3	284.50	281.50	-2	6,546	-0.03%
2024/08/19	4.2	284.90	3.2	281.72	281.50	1.1	6,650	0.02%
2024/08/16	2.4	290.47	2.5	297.13	286.50	0	6,658	0.00%
2024/08/15	2	285.75	8	285.19	286.00	-6	6,466	-0.09%
2024/08/14	0.1	291.76	3.1	292.41	284.00	-3	6,366	-0.05%
2024/08/13	1.1	284.69	1.3	280.31	281.50	-0.2	6,210	0.00%
2024/08/12	2.5	282.03	3	280.50	282.00	-0.5	6,251	-0.01%
2024/08/09	0	282.00	5.4	278.71	283.00	-5.4	6,217	-0.09%
2024/08/08	0	261.50	1	262.00	261.50	-1	6,152	-0.02%
2024/08/07	0	0.00	2	254.75	260.00	-2	6,272	-0.03%
2024/08/06	1	242.50	0	0.00	239.50	1	6,173	0.02%
2024/08/05	3.3	245.43	0	241.50	241.50	3.3	6,096	0.05%
2024/08/02	8.3	272.04	8.2	267.21	268.00	0.1	6,103	0.00%
2024/08/01	4.1	269.00	4.4	271.14	272.00	-0.3	6,008	0.00%
2024/07/31	3	267.33	4	269.38	269.50	-1	6,009	-0.02%
2024/07/30	1	259.48	1	264.23	268.00	0	5,998	0.00%
2024/07/29	1	267.00	1	267.50	266.50	0	6,010	0.00%
2024/07/26	3	263.50	5.5	266.27	263.00	-2.5	6,029	-0.04%
2024/07/23	0	0.00	1	248.50	254.50	-1	5,982	-0.02%
2024/07/22	2.4	243.96	0.3	252.42	245.00	2.1	6,140	0.03%
2024/07/19	1.5	264.11	0	0.00	262.00	1.5	6,211	0.02%
2024/07/18	7	269.06	6	264.00	264.50	1	6,262	0.02%
2024/07/17	6	274.50	7	274.07	274.50	-1	6,280	-0.02%
2024/07/16	3	267.67	0	271.00	272.00	3	6,344	0.05%
2024/07/15	7.1	268.35	6	266.00	268.00	1.1	6,436	0.02%
2024/07/12	11.6	273.02	5.3	270.07	270.50	6.3	6,538	0.10%
2024/07/11	11	280.94	4	281.99	279.00	7	6,626	0.10%
2024/07/10	8.4	265.91	12	266.67	266.50	-3.6	6,577	-0.06%
2024/07/09	6.2	262.97	7	268.71	270.00	-0.8	6,593	-0.01%
2024/07/08	9.3	262.75	1	259.56	263.00	8.3	6,611	0.13%
2024/07/05	11.1	275.04	14	270.01	271.00	-2.9	6,577	-0.04%
2024/07/04	2	272.76	20	274.15	275.00	-18	6,591	-0.27%
2024/07/03	6.3	269.30	17.5	272.42	275.00	-11.2	6,561	-0.17%
2024/07/02	20.3	259.10	9.4	261.94	261.50	10.9	6,428	0.17%
2024/07/01	1.4	249.00	12.1	249.26	249.50	-10.7	6,268	-0.17%
2024/06/28	10.1	253.99	3.3	254.83	252.00	6.8	6,249	0.11%
2024/06/27	0.2	247.75	5.6	246.99	250.50	-5.4	6,154	-0.09%
2024/06/26	0	241.00	0.6	239.85	239.50	-0.6	6,084	-0.01%
2024/06/25	1	236.52	2.4	234.17	234.00	-1.4	6,096	-0.02%
2024/06/24	1.1	233.58	10	233.25	234.00	-8.9	6,085	-0.15%
2024/06/21	8	244.50	13	240.58	239.50	-5	6,114	-0.08%
2024/06/20	0.4	239.00	1	239.50	241.50	-0.6	6,101	-0.01%
2024/06/19	3.1	240.26	1	237.50	238.50	2.1	6,185	0.03%
2024/06/18	13.2	243.53	2	238.00	239.00	11.2	6,195	0.18%
2024/06/17	8.2	246.13	11.2	245.04	246.00	-3	6,151	-0.05%
2024/06/14	0.2	249.00	4	249.00	250.00	-3.8	6,152	-0.06%
2024/06/13	3.1	245.63	1.2	251.13	246.50	1.9	6,150	0.03%
2024/06/12	6.1	238.87	13.2	242.12	243.00	-7.1	6,061	-0.12%
2024/06/11	6.1	230.53	13.1	229.05	232.50	-7	5,905	-0.12%
2024/06/06	4	215.63	0	214.50	215.00	4	5,861	0.07%
2024/06/05	2	215.75	2	215.75	215.50	0	5,941	0.00%
2024/06/04	2	219.50	0	0.00	218.50	2	6,259	0.03%
2024/06/03	1.8	220.45	0	0.00	221.50	1.8	6,340	0.03%
2024/05/31	1	219.51	0	0.00	219.50	1	6,432	0.02%
2024/05/30	3.4	222.51	1	220.00	220.00	2.4	6,424	0.04%
2024/05/29	5.3	235.07	5	231.30	227.00	0.3	6,488	0.00%
2024/05/28	1	227.50	12.1	227.44	229.50	-11.1	6,558	-0.17%
2024/05/27	2.1	225.05	0.1	226.22	226.00	2	6,830	0.03%
2024/05/24	1.1	220.47	5	226.60	227.00	-3.9	6,874	-0.06%
2024/05/23	3	223.16	44.5	223.60	225.50	-41.4	6,933	-0.60%
2024/05/22	0	0.00	2.2	215.55	216.50	-2.2	6,831	-0.03%
2024/05/21	0	0.00	0	210.50	210.50	0	6,826	0.00%
2024/05/20	1	209.50	2	212.25	212.50	-1	6,921	-0.01%
2024/05/17	7.3	209.77	0	0.00	209.00	7.3	6,992	0.10%
2024/05/16	8.9	213.70	1	220.00	210.50	7.9	7,020	0.11%
2024/05/15	0	0.00	1	217.00	217.00	-1	7,038	-0.01%
2024/05/14	4	213.50	2.1	214.50	214.00	2	7,213	0.03%
2024/05/13	5.1	215.57	4.3	219.60	219.00	0.8	7,201	0.01%
2024/05/10	1.1	208.18	0.1	209.50	210.50	1	7,130	0.01%
2024/05/09	2.4	209.81	2	213.25	208.00	0.4	7,297	0.00%
2024/05/08	9.2	210.43	0	0.00	209.50	9.2	7,447	0.12%
2024/05/07	2	215.25	2	214.50	217.00	0	7,477	0.00%
2024/05/06	0.2	219.50	0	0.00	218.00	0.2	7,669	0.00%
2024/05/03	0	0.00	2	220.00	217.50	-2	8,148	-0.02%
2024/05/02	4.2	216.01	2	216.25	216.00	2.2	8,247	0.03%
2024/04/30	15	213.07	0.5	211.00	210.00	14.5	8,213	0.18%
2024/04/29	19	222.39	1	222.00	220.50	18	8,180	0.22%
2024/04/26	3	226.36	32	229.08	227.50	-29	8,103	-0.36%
2024/04/25	2	214.50	7.4	217.10	216.50	-5.4	8,015	-0.07%
2024/04/24	5	210.90	0	0.00	209.00	5	7,906	0.06%
2024/04/23	4.1	208.29	3	210.17	208.00	1.1	7,910	0.01%
2024/04/22	13.4	208.69	3	208.33	207.00	10.4	7,885	0.13%
2024/04/19	14	219.89	3.2	216.25	215.00	10.9	7,795	0.14%
2024/04/18	16.1	226.90	5.1	233.56	225.50	11	7,695	0.14%
2024/04/17	14	229.11	2	232.50	229.00	12	7,574	0.16%
2024/04/16	0	237.00	0	0.00	237.00	0	7,500	0.00%
2024/04/15	0	0.00	0.1	244.00	241.00	-0.1	7,467	0.00%
2024/04/12	12	243.62	1	244.00	245.00	11	7,483	0.15%
2024/04/11	0	242.00	1.1	239.14	242.00	-1.1	7,431	-0.01%
2024/04/10	2	239.85	11.5	238.09	240.00	-9.5	7,391	-0.13%
2024/04/09	5	227.70	4	230.50	231.00	1	7,358	0.01%
2024/04/08	0	0.00	11	234.14	232.00	-11	7,348	-0.15%
2024/04/03	1	227.00	0	0.00	227.00	1	7,334	0.01%
2024/04/01	0	0.00	10	232.15	231.50	-10	7,508	-0.13%
2024/03/29	14	231.71	0	0.00	229.00	14	7,556	0.19%
2024/03/28	3.1	227.50	0	228.00	227.00	3	7,624	0.04%
2024/03/27	12	228.55	3	231.00	228.00	9	7,924	0.11%
2024/03/26	1	237.98	0	0.00	229.50	1	7,926	0.01%
2024/03/25	3.1	232.08	4	236.50	237.00	-0.9	7,892	-0.01%
2024/03/22	4.1	235.88	3	235.00	236.50	1.1	7,858	0.01%
2024/03/21	5.1	237.74	1.1	242.77	236.50	4	7,785	0.05%
2024/03/20	0	0.00	1	240.50	238.50	-1	7,913	-0.01%
2024/03/19	1	241.00	3	241.00	239.50	-2	7,963	-0.03%
2024/03/18	1	242.02	2	242.00	244.50	-1	7,934	-0.01%
2024/03/15	5.2	236.29	2.1	236.02	234.00	3	7,914	0.04%
2024/03/14	3	235.50	7.2	233.33	235.50	-4.1	7,900	-0.05%
2024/03/13	3.1	230.82	3.2	233.28	230.50	-0.1	7,846	0.00%
2024/03/12	3.2	235.43	0	0.00	236.00	3.2	7,793	0.04%
2024/03/11	1.1	226.65	1	228.50	229.50	0.1	7,722	0.00%
2024/03/08	11.5	228.11	8.1	224.55	222.50	3.4	7,635	0.04%
2024/03/07	5	237.90	7.1	237.86	240.00	-2.1	7,314	-0.03%
2024/03/06	3.2	241.69	1	241.50	241.00	2.2	7,264	0.03%
2024/03/05	1.1	241.95	0.1	243.31	241.00	0.9	7,259	0.01%
2024/03/04	4.4	251.50	4	248.27	246.50	0.3	7,191	0.00%
2024/03/01	13.1	246.28	24.1	250.06	253.00	-11	7,109	-0.15%
2024/02/29	3.1	241.37	4.1	242.04	246.00	-1	6,948	-0.01%
2024/02/27	1.1	224.27	10.1	229.27	230.00	-9	6,664	-0.13%
2024/02/26	6	222.92	2	222.75	223.50	4	6,590	0.06%
2024/02/23	1	231.04	0	0.00	231.50	1	6,505	0.02%
2024/02/22	0	233.00	1.5	231.88	233.00	-1.5	6,498	-0.02%
2024/02/21	0	230.10	7	230.85	232.00	-7	6,489	-0.11%
2024/02/20	2	224.77	1.6	225.37	228.50	0.5	6,446	0.01%
2024/02/19	2.1	223.38	2	223.24	223.00	0.1	6,536	0.00%
2024/02/16	6.2	227.18	1.2	227.17	226.00	5	6,577	0.08%
2024/02/15	3	228.00	15.6	227.69	229.00	-12.6	6,481	-0.19%
2024/02/05	3	217.33	24	217.15	217.00	-21	6,278	-0.33%
2024/02/02	2.2	213.30	1.1	214.00	214.00	1.1	6,223	0.02%
2024/02/01	9.3	211.04	5	215.20	213.50	4.3	6,168	0.07%
2024/01/31	13	212.23	10.1	210.96	208.00	2.9	6,050	0.05%
2024/01/30	3	212.33	2.5	212.28	212.00	0.5	5,985	0.01%
2024/01/29	6.1	215.23	5	214.79	216.00	1.1	5,987	0.02%
2024/01/26	17	214.74	23.8	215.03	217.00	-6.8	5,799	-0.12%
2024/01/25	1	199.00	34.2	199.23	200.50	-33.2	5,280	-0.63%
2024/01/24	2	196.52	1	198.50	193.50	1	5,127	0.02%
2024/01/23	2	190.25	18.6	194.29	195.50	-16.6	5,071	-0.33%
2024/01/22	6.4	188.11	4.4	187.50	187.50	2	4,994	0.04%
2024/01/19	2	186.50	12	190.42	187.00	-10	4,987	-0.20%
2024/01/18	3	186.50	4	185.25	185.00	-1	4,944	-0.02%
2024/01/17	3.1	181.66	10	180.50	182.50	-7	4,926	-0.14%
2024/01/16	6.1	183.51	2	186.75	186.00	4.1	4,946	0.08%
2024/01/15	0	0.00	0	187.50	187.00	0	5,088	0.00%
2024/01/12	2.1	186.31	1	188.50	187.50	1.1	5,205	0.02%
2024/01/11	3.4	186.56	7.2	186.51	187.00	-3.8	5,273	-0.07%
2024/01/10	11.3	183.89	2.5	186.60	187.00	8.8	5,293	0.17%
2024/01/09	7	190.86	1	190.50	190.00	6	5,268	0.11%
2024/01/08	4	191.75	6.7	196.37	192.00	-2.7	5,267	-0.05%
2024/01/05	7	189.64	0	190.50	189.50	7	5,249	0.13%
2024/01/04	0.5	188.93	1	188.50	188.00	-0.5	5,308	-0.01%
2024/01/03	6.1	190.01	11	189.82	189.50	-4.9	5,427	-0.09%
2024/01/02	8	195.06	1	198.00	195.00	7	5,495	0.13%
2023/12/29	9	197.56	5	197.00	197.00	4	5,531	0.07%
2023/12/28	2	200.00	2.1	200.76	201.50	-0.1	5,510	0.00%
2023/12/27	8.2	201.37	10	201.40	203.00	-1.8	5,510	-0.03%
2023/12/26	16	195.84	6	193.92	193.50	10	5,340	0.19%
2023/12/25	9.4	198.32	10	199.00	197.00	-0.7	5,297	-0.01%
2023/12/22	7.1	192.92	18.8	193.67	197.00	-11.6	5,205	-0.22%
2023/12/21	6	179.33	13.9	181.77	182.00	-7.9	4,892	-0.16%
2023/12/20	2	180.00	1	181.00	181.00	1	4,888	0.02%
2023/12/19	1	178.04	0	0.00	177.00	1	4,911	0.02%
2023/12/18	2	178.00	0	0.00	178.50	2	4,963	0.04%
2023/12/15	3	181.33	0.2	181.34	180.00	2.8	5,028	0.06%
2023/12/14	0	0.00	7.2	180.83	181.00	-7.2	4,950	-0.14%
2023/12/13	1	176.00	0	0.00	176.50	1	4,892	0.02%
2023/12/12	2	175.50	5	175.00	174.50	-3	4,944	-0.06%
2023/12/11	2.1	176.53	3	176.00	176.00	-0.9	4,983	-0.02%
2023/12/08	2	179.75	1	181.00	178.50	1	5,027	0.02%
2023/12/07	0.1	180.50	0	0.00	180.50	0.1	5,225	0.00%
2023/12/06	2.3	177.33	2	181.99	178.00	0.2	5,273	0.00%
2023/12/05	0.1	180.00	0	180.00	179.00	0	5,321	0.00%
2023/12/04	0	0.00	1	183.00	181.00	-1	5,328	-0.02%
2023/12/01	5	181.20	3.3	180.79	180.50	1.7	5,345	0.03%
2023/11/30	1	180.00	6.3	181.43	183.00	-5.3	5,332	-0.10%
2023/11/29	0	178.00	1.4	178.43	178.50	-1.4	5,283	-0.03%
2023/11/27	1	173.50	0	175.00	173.50	1	5,373	0.02%
2023/11/24	2.1	176.00	1	175.50	175.50	1.1	5,422	0.02%
2023/11/22	1	177.50	1.1	175.66	177.50	-0.1	5,418	0.00%
2023/11/21	8.2	176.74	2.4	178.34	176.00	5.8	5,460	0.11%
2023/11/20	15	177.90	7	178.21	177.50	8	5,505	0.15%
2023/11/17	1	179.01	1	179.50	181.00	0	5,543	0.00%
2023/11/16	2.2	176.86	4	179.75	180.50	-1.8	5,583	-0.03%
2023/11/15	0	0.00	5	179.90	180.00	-5	5,481	-0.09%
2023/11/14	2	175.25	0	0.00	175.00	2	5,551	0.04%
2023/11/13	1	175.00	2	176.50	174.50	-1	6,164	-0.02%
2023/11/10	2	173.50	5	173.40	173.50	-3	6,445	-0.05%
2023/11/09	4.1	170.52	3	172.67	172.50	1.1	6,645	0.02%
2023/11/08	0	0.00	5	171.50	171.00	-5	6,735	-0.07%
2023/11/07	13	168.58	0	0.00	168.50	13	6,755	0.19%
2023/11/06	13	175.69	11.4	177.32	173.00	1.6	6,738	0.02%
2023/11/03	1	172.50	1	173.50	173.50	0	6,673	0.00%
2023/11/02	1	172.00	2.1	172.26	172.00	-1.1	6,707	-0.02%
2023/11/01	1	168.50	0	0.00	169.00	1	6,822	0.01%
2023/10/31	0.2	169.31	1	169.00	168.00	-0.8	6,916	-0.01%
2023/10/30	0.2	169.50	5	168.50	169.00	-4.8	7,005	-0.07%
2023/10/27	3	170.00	0.1	170.00	169.50	2.9	7,071	0.04%
2023/10/26	3	168.33	0.9	169.50	167.00	2.1	7,216	0.03%
2023/10/25	0	0.00	1	171.50	173.00	-1	7,299	-0.01%
2023/10/24	7	167.57	2	168.50	170.00	5	7,342	0.07%
2023/10/23	4.8	169.13	0	0.00	168.00	4.8	7,307	0.07%
2023/10/20	6.1	174.29	0	0.00	173.00	6.1	7,205	0.08%
2023/10/19	2.1	178.48	0	0.00	178.50	2.1	7,130	0.03%
2023/10/18	0	180.00	2	180.00	180.00	-2	7,122	-0.03%
2023/10/17	5	178.60	0	0.00	178.50	5	7,183	0.07%
2023/10/16	4.1	181.48	0	0.00	179.00	4.1	7,225	0.06%
2023/10/13	1.1	183.50	0	0.00	183.50	1.1	7,266	0.01%
2023/10/12	1.1	182.59	6	184.83	185.00	-4.9	7,245	-0.07%
2023/10/11	6	179.67	7	180.81	181.00	-1	7,233	-0.01%
2023/10/06	7	184.93	0.4	185.00	182.00	6.6	7,202	0.09%
2023/10/05	6.6	182.39	7.5	183.27	182.50	-0.9	7,158	-0.01%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/03	0	0.00	2	182.00	179.50	-2	7,188	-0.03%
2023/10/02	2.4	179.55	0	0.00	181.50	2.4	7,202	0.03%
2023/09/28	1	179.00	0.1	180.00	179.50	0.9	7,258	0.01%
2023/09/27	0.2	178.50	0	0.00	178.50	0.2	7,294	0.00%
2023/09/26	5.1	179.00	0	0.00	177.50	5.1	7,325	0.07%
2023/09/25	3	183.00	2	181.50	182.00	1	7,373	0.01%
2023/09/22	3.6	175.29	2	178.00	179.50	1.6	7,489	0.02%
2023/09/21	1.1	181.73	1	179.50	178.00	0.1	7,579	0.00%
2023/09/20	3.1	183.68	1	180.00	180.00	2.1	7,664	0.03%
2023/09/19	3	182.67	2.5	183.60	181.00	0.5	7,767	0.01%
2023/09/18	4	178.88	1	178.50	178.50	3	8,282	0.04%
2023/09/15	5.3	181.01	6.1	180.03	180.00	-0.9	8,323	-0.01%
2023/09/14	2.1	183.02	3.2	180.83	182.50	-1.1	8,376	-0.01%
2023/09/13	0.1	175.00	2	177.75	174.00	-2	8,346	-0.02%
2023/09/12	9.4	175.04	0	0.00	172.00	9.4	8,365	0.11%
2023/09/11	3.2	179.02	8	179.25	178.50	-4.8	8,287	-0.06%
2023/09/08	2	178.51	0.2	180.00	179.50	1.8	8,389	0.02%
2023/09/07	1.2	184.70	0	0.00	183.50	1.2	8,546	0.01%
2023/09/06	0.1	186.50	1	187.00	186.50	-0.9	8,648	-0.01%
2023/09/05	1.1	183.29	4.1	185.02	185.00	-2.9	8,865	-0.03%
2023/09/04	2.2	186.35	2	184.00	184.00	0.2	8,982	0.00%
2023/09/01	1.3	189.08	3	189.00	188.00	-1.7	9,011	-0.02%
2023/08/31	1	182.00	2	182.50	182.50	-1	9,077	-0.01%
2023/08/30	4.4	182.94	0	0.00	182.50	4.4	9,211	0.05%
2023/08/25	3	181.83	0	0.00	181.00	3	9,562	0.03%
2023/08/24	2.2	184.86	2.1	185.98	185.00	0.2	9,619	0.00%
2023/08/23	4.1	179.27	1	180.00	180.00	3.1	9,749	0.03%
2023/08/22	0	0.00	2	182.00	181.00	-2	9,975	-0.02%
2023/08/21	8.7	180.69	1	183.50	179.50	7.7	9,991	0.08%
2023/08/18	2.2	180.73	3.1	179.90	181.00	-1	10,044	-0.01%
2023/08/17	10.3	179.54	6.1	181.41	183.50	4.2	9,996	0.04%
2023/08/16	13.6	192.43	7	192.36	191.00	6.6	9,513	0.07%
2023/08/15	9	202.06	3	203.50	202.50	6	9,446	0.06%
2023/08/14	1.1	205.19	1	205.00	201.00	0.1	9,624	0.00%
2023/08/11	5.1	205.94	1	204.00	204.50	4.1	9,901	0.04%
2023/08/10	1	210.00	0	0.00	208.50	1	10,024	0.01%
2023/08/09	2	220.75	0	0.00	218.00	2	9,974	0.02%
2023/08/08	1	226.00	2	226.25	225.50	-1	10,000	-0.01%
2023/08/07	1	227.50	3.1	227.48	228.00	-2.1	9,996	-0.02%
2023/08/04	1	217.50	1	217.50	217.50	0	9,939	0.00%
2023/08/02	2.1	221.40	3	224.50	220.50	-0.9	9,958	-0.01%
2023/08/01	5	225.10	5	224.20	222.50	0	10,227	0.00%
2023/07/31	3	225.67	11.2	225.36	225.00	-8.2	10,323	-0.08%
2023/07/28	2.1	220.71	5.1	219.91	221.50	-3	10,400	-0.03%
2023/07/27	2	210.00	1	210.00	213.00	1	10,711	0.01%
2023/07/26	0	208.00	2	208.00	208.50	-2	11,395	-0.02%
2023/07/25	7.2	209.61	0	0.00	208.00	7.2	11,620	0.06%
2023/07/24	3.2	208.67	1.2	208.64	208.50	2.1	11,671	0.02%
2023/07/21	2.1	215.27	2	214.50	215.00	0.1	11,738	0.00%
2023/07/20	2	217.00	0	0.00	213.00	2	11,800	0.02%
2023/07/19	0.1	220.00	1	224.00	219.00	-1	11,899	-0.01%
2023/07/18	1	221.00	1.1	219.27	222.00	-0.1	12,083	0.00%
2023/07/17	2	218.75	2.2	219.68	218.50	-0.2	12,170	0.00%
2023/07/14	1	220.01	1	219.00	220.50	0	12,292	0.00%
2023/07/13	2.3	223.90	3	224.33	221.00	-0.7	12,382	-0.01%
2023/07/12	4	222.88	4	221.63	221.50	0	12,447	0.00%
2023/07/11	1	220.50	3	217.50	222.00	-2	12,582	-0.02%
2023/07/10	0.2	213.00	0.1	213.00	212.00	0.2	12,593	0.00%
2023/07/07	0.1	213.50	0	0.00	212.50	0.1	12,723	0.00%
2023/07/06	0	0.00	2.5	217.80	216.50	-2.5	12,802	-0.02%
2023/07/05	1.2	224.43	1	228.00	223.50	0.2	13,110	0.00%
2023/07/04	2.1	224.98	5	224.40	224.50	-2.9	13,391	-0.02%
2023/07/03	2.1	223.78	2	226.25	224.50	0.1	13,818	0.00%
2023/06/30	2.1	225.02	0	0.00	225.00	2.1	13,825	0.01%
2023/06/29	3	219.49	5.1	219.51	220.50	-2.1	13,824	-0.01%
2023/06/28	0	0.00	2.1	213.59	215.00	-2.1	13,779	-0.01%
2023/06/27	4.1	210.92	3	212.33	211.50	1.1	13,714	0.01%
2023/06/26	4.2	207.55	0.4	207.63	207.50	3.8	13,656	0.03%
2023/06/21	0.1	223.50	1	223.00	222.00	-1	13,254	-0.01%
2023/06/20	0.1	226.70	1	222.50	227.00	-1	13,325	-0.01%
2023/06/19	1	229.00	1	230.00	227.50	0	13,442	0.00%
2023/06/16	1.1	233.86	2	230.52	228.50	-1	13,454	-0.01%
2023/06/15	0.3	230.82	1	237.99	231.00	-0.8	13,434	-0.01%
2023/06/14	2.2	233.68	1.1	236.82	235.00	1.1	13,455	0.01%
2023/06/13	6.1	235.38	7.4	235.71	241.00	-1.3	13,480	-0.01%
2023/06/12	4.1	228.30	3	229.33	226.50	1.1	13,457	0.01%
2023/06/09	3.2	227.32	5.2	226.88	227.00	-2	13,641	-0.01%
2023/06/08	8	219.62	6	216.50	216.00	2	13,800	0.01%
2023/06/07	2	224.00	12	224.71	226.50	-10	14,437	-0.07%
2023/06/06	1	223.00	6.6	224.43	224.50	-5.6	14,667	-0.04%
2023/06/05	4.2	221.83	3.1	222.13	222.50	1.1	14,787	0.01%
2023/06/02	5.2	217.87	8.2	216.79	218.00	-3	14,948	-0.02%
2023/06/01	3.2	207.92	0	0.00	209.00	3.2	15,102	0.02%
2023/05/31	0.1	208.00	2.3	208.00	207.00	-2.3	15,223	-0.01%
2023/05/30	3	206.67	2	208.73	205.50	1	15,284	0.01%
2023/05/29	5.2	207.41	3.3	206.24	205.00	1.9	15,377	0.01%
2023/05/26	5.4	208.41	16	210.11	211.00	-10.6	15,672	-0.07%
2023/05/25	3	200.33	3.2	202.16	204.00	-0.2	15,576	0.00%
2023/05/24	0.1	202.00	2.3	203.04	203.50	-2.3	15,794	-0.01%
2023/05/23	3	198.67	4	199.63	200.50	-1	15,994	-0.01%
2023/05/22	1	198.00	2	197.50	196.00	-1	16,029	-0.01%
2023/05/19	6.2	194.95	7	197.50	198.00	-0.8	16,148	-0.01%
2023/05/18	13.2	200.14	10	200.05	198.50	3.2	16,664	0.02%
2023/05/17	3.2	204.48	24.7	204.63	204.00	-21.5	16,424	-0.13%
2023/05/16	9.3	193.66	7.3	197.41	198.00	2	16,328	0.01%
2023/05/15	5	191.20	3	191.33	191.00	2	16,291	0.01%
2023/05/12	3	189.83	5	191.90	193.00	-2	16,487	-0.01%
2023/05/11	1	190.50	7	189.29	189.00	-6	16,727	-0.04%
2023/05/10	2	190.25	2	191.25	191.00	0	16,947	0.00%
2023/05/09	2	191.50	1.1	192.84	192.00	0.9	17,073	0.01%
2023/05/08	12	194.17	12	193.50	192.50	0	17,251	0.00%
2023/05/05	3	198.67	3.3	198.06	198.00	-0.3	17,369	0.00%
2023/05/04	16.5	198.86	18.9	196.76	196.50	-2.5	18,012	-0.01%
2023/05/03	11.4	199.50	11.1	199.70	197.00	0.3	18,098	0.00%
2023/05/02	12	191.88	33.6	193.29	197.50	-21.6	17,881	-0.12%
2023/04/28	0	190.50	47.3	190.50	190.50	-47.2	17,603	-0.27%
2023/04/27	13	175.23	8	175.50	173.50	5	17,597	0.03%
2023/04/26	5	172.80	11.3	173.43	175.50	-6.3	17,774	-0.04%
2023/04/25	10.1	173.70	7	171.79	170.00	3.1	17,824	0.02%
2023/04/24	19.3	174.05	14	175.36	173.50	5.3	17,950	0.03%
2023/04/21	12	172.00	12.2	171.81	172.00	-0.2	17,974	0.00%
2023/04/20	5.6	168.17	2	167.75	167.00	3.6	18,203	0.02%
2023/04/19	14.1	171.07	4	170.88	171.00	10.1	18,613	0.05%
2023/04/18	4.2	171.13	0	0.00	171.50	4.2	18,811	0.02%
2023/04/17	4	172.88	1.9	172.23	172.00	2.1	19,005	0.01%
2023/04/14	6.2	172.67	4	174.50	173.50	2.2	19,254	0.01%
2023/04/13	1	175.50	2	175.25	173.50	-1	19,349	-0.01%
2023/04/12	10.1	175.45	3	175.00	175.00	7.1	19,500	0.04%
2023/04/11	3.1	179.32	4	179.00	178.50	-1	19,579	0.00%
2023/04/10	6.1	179.07	16.2	178.95	178.00	-10.2	19,623	-0.05%
2023/04/07	10.2	170.78	5	171.61	172.00	5.2	19,333	0.03%
2023/04/06	34.5	173.51	20	175.50	171.00	14.5	19,087	0.08%
2023/03/31	2.1	184.48	5	185.00	184.50	-2.9	18,757	-0.02%
2023/03/30	5	182.60	9.2	184.00	184.50	-4.2	18,956	-0.02%
2023/03/29	5.1	182.38	5.1	180.02	179.50	0	18,944	0.00%
2023/03/28	0	0.00	2.1	183.19	182.00	-2.1	19,128	-0.01%
2023/03/27	3.5	183.63	12	184.67	185.00	-8.5	19,233	-0.04%
2023/03/24	13.1	183.55	7.1	183.94	184.00	6	19,458	0.03%
2023/03/23	6.1	180.84	3.1	181.34	181.00	3.1	19,549	0.02%
2023/03/22	8	183.50	20.1	182.41	182.50	-12.1	20,129	-0.06%
2023/03/21	3.1	178.67	5.5	178.74	178.50	-2.5	20,311	-0.01%
2023/03/20	6.3	177.41	2.1	177.51	177.00	4.2	20,573	0.02%
2023/03/17	5	176.80	3.1	176.52	175.50	1.9	20,951	0.01%
2023/03/16	8.3	173.64	25.6	174.95	173.50	-17.3	21,229	-0.08%
2023/03/15	5	177.20	1	177.00	174.00	4	21,596	0.02%
2023/03/14	11.2	175.20	4.1	175.67	174.00	7.1	21,825	0.03%
2023/03/13	8.9	176.32	6	176.33	176.00	2.8	21,869	0.01%
2023/03/10	62.1	181.09	4.1	182.96	180.00	58	21,694	0.27%
2023/03/09	12.1	201.45	9	202.61	199.50	3.1	21,317	0.01%
2023/03/08	8.1	199.88	4	201.50	201.00	4.1	21,404	0.02%
2023/03/07	9.1	208.55	20.1	206.19	205.00	-11	21,612	-0.05%
2023/03/06	9.2	201.58	36.4	204.36	207.50	-27.1	21,672	-0.13%
2023/03/03	2.1	194.86	0.5	193.55	192.50	1.6	21,756	0.01%
2023/03/02	4	194.25	2	195.50	194.50	2	22,171	0.01%
2023/03/01	7.2	192.66	15.2	193.04	193.00	-8	22,508	-0.04%
2023/02/24	46.1	195.43	67.2	195.66	194.50	-21	22,873	-0.09%
2023/02/23	10	201.35	8.1	202.44	202.00	1.9	23,262	0.01%
2023/02/22	15.6	205.08	5.5	201.86	202.00	10.1	24,058	0.04%
2023/02/21	7.2	208.79	12	209.08	210.00	-4.8	24,129	-0.02%
2023/02/20	10	203.65	27.8	203.44	203.50	-17.7	24,377	-0.07%
2023/02/17	5.4	205.11	13.1	206.34	206.00	-7.6	25,053	-0.03%
2023/02/16	52.7	201.41	57.6	203.75	206.00	-5	25,127	-0.02%
2023/02/15	7	192.64	9	192.66	191.00	-2	24,963	-0.01%
2023/02/14	54.1	198.09	24.3	195.78	194.00	29.8	25,384	0.12%
2023/02/13	4.2	194.17	8.4	194.63	196.50	-4.3	25,641	-0.02%
2023/02/10	18.1	195.89	22	195.48	193.00	-3.9	25,850	-0.02%
2023/02/09	13.1	195.59	45.4	194.71	196.50	-32.3	26,118	-0.12%
2023/02/08	27	195.46	14	194.71	193.00	13	26,283	0.05%
2023/02/07	25.1	191.56	11	191.18	193.00	14.1	26,566	0.05%
2023/02/06	33.1	194.06	18.5	193.11	191.50	14.6	26,647	0.05%
2023/02/03	23.3	191.60	47.2	192.36	190.50	-24	26,670	-0.09%
2023/02/02	37.4	187.35	54.5	187.94	190.50	-17.1	26,475	-0.06%
2023/02/01	19	176.84	35.2	177.84	179.00	-16.2	26,112	-0.06%
2023/01/31	26	173.10	17.8	174.18	172.50	8.2	26,147	0.03%
2023/01/30	25.2	176.17	2.2	177.86	173.50	23	26,138	0.09%
2023/01/17	10	176.05	19	176.47	176.00	-9	25,983	-0.03%
2023/01/16	1.5	175.50	12	175.21	176.50	-10.5	26,111	-0.04%
2023/01/13	7	173.43	27	174.28	173.00	-20	26,318	-0.08%
2023/01/12	14	174.79	10.3	172.97	172.00	3.7	26,425	0.01%
2023/01/11	15	173.70	10.2	174.29	174.00	4.8	26,403	0.02%
2023/01/10	52.3	175.21	32	174.78	173.50	20.3	26,451	0.08%
2023/01/09	35	173.81	16.3	173.65	172.50	18.7	26,265	0.07%
2023/01/06	4.1	169.13	19	171.32	172.00	-14.9	26,179	-0.06%
2023/01/05	28.6	168.83	10	166.75	165.00	18.6	26,179	0.07%
2023/01/04	11	172.09	35.1	172.79	170.00	-24.1	26,238	-0.09%
2023/01/03	6	167.25	9.2	167.55	170.50	-3.2	26,247	-0.01%
2022/12/30	2.2	163.70	4	162.25	161.00	-1.8	26,196	-0.01%
2022/12/29	13.1	158.49	23	159.40	164.00	-9.9	26,189	-0.04%
2022/12/28	21.4	163.03	9	162.28	161.00	12.4	26,216	0.05%
2022/12/27	12.1	168.94	0	0.00	168.00	12.1	26,263	0.05%
2022/12/26	5	167.90	12	168.50	166.00	-7	26,416	-0.03%
2022/12/23	13.3	166.09	10	166.80	167.00	3.3	26,662	0.01%
2022/12/22	5	167.29	18	168.44	169.50	-13	26,847	-0.05%
2022/12/21	7	165.07	5.3	164.02	164.00	1.8	26,905	0.01%
2022/12/20	36.1	165.62	49.1	167.06	164.00	-13	26,953	-0.05%
2022/12/19	6.2	169.60	15	170.10	169.50	-8.8	27,091	-0.03%
2022/12/16	27.3	170.22	22	172.36	168.00	5.3	27,192	0.02%
2022/12/15	13	178.54	14	177.82	177.00	-1	27,037	0.00%
2022/12/14	11.2	175.50	32.5	175.18	178.50	-21.2	26,864	-0.08%
2022/12/13	29.1	167.52	12	167.46	165.00	17.1	26,294	0.07%
2022/12/12	11	169.05	20.3	170.21	171.00	-9.3	26,022	-0.04%
2022/12/09	28	169.59	19.8	172.44	170.00	8.2	25,876	0.03%
2022/12/08	24	170.71	10	169.50	169.50	14.1	25,677	0.05%
2022/12/07	53.1	175.68	26	172.85	172.00	27.1	25,533	0.11%
2022/12/06	14	184.39	18.4	182.74	181.50	-4.4	25,368	-0.02%
2022/12/05	10.3	184.17	50.1	184.46	186.00	-39.8	25,288	-0.16%
2022/12/02	43	178.07	26	178.37	181.00	17	25,249	0.07%
2022/12/01	16.1	180.87	9	181.67	177.50	7.1	25,343	0.03%
2022/11/30	7	175.93	11.5	178.01	181.00	-4.5	25,232	-0.02%
2022/11/29	25.2	179.72	16.3	181.24	177.00	8.9	25,069	0.04%
2022/11/28	14	181.29	17.9	181.68	184.00	-3.9	24,844	-0.02%
2022/11/25	9.2	179.66	28.7	177.77	177.50	-19.5	24,664	-0.08%
2022/11/24	30.8	175.28	18.5	176.30	178.00	12.3	24,408	0.05%
2022/11/23	28.1	167.35	34.9	168.08	169.00	-6.8	24,076	-0.03%
2022/11/22	38.3	165.27	18.5	165.68	163.50	19.8	23,799	0.08%
2022/11/21	36.7	163.18	30	163.60	164.00	6.6	23,469	0.03%
2022/11/18	55.9	175.26	57.2	174.13	170.00	-1.4	22,849	-0.01%
2022/11/17	15.4	187.68	25.2	188.31	188.50	-9.8	22,015	-0.04%
2022/11/16	37.5	180.58	23	180.54	182.50	14.5	21,904	0.07%
2022/11/15	55.3	182.90	15.1	181.50	178.50	40.3	21,782	0.18%
2022/11/14	20	193.03	37.1	191.14	193.50	-17.1	21,755	-0.08%
2022/11/11	43.4	189.85	43.4	190.57	189.50	0	22,085	0.00%
2022/11/10	45.8	188.93	35.2	188.09	185.00	10.5	21,815	0.05%
2022/11/09	43.5	198.09	17	195.91	195.00	26.5	21,644	0.12%
2022/11/08	10.2	208.79	9	206.89	203.00	1.2	21,457	0.01%
2022/11/07	44.2	210.64	30	212.10	208.00	14.2	21,297	0.07%
2022/11/04	24	209.88	34.2	211.09	217.00	-10.2	20,999	-0.05%
2022/11/03	3.2	206.18	9	207.67	212.50	-5.8	20,765	-0.03%
2022/11/02	19	198.24	18	200.36	200.50	1	20,781	0.00%
2022/11/01	15	202.77	13.1	201.09	202.00	1.9	20,920	0.01%
2022/10/31	21	206.50	18	205.61	205.50	3	20,907	0.01%
2022/10/28	9	201.06	26.4	202.81	207.00	-17.4	20,928	-0.08%
2022/10/27	10.1	190.19	14.2	192.64	196.00	-4.1	20,654	-0.02%
2022/10/26	6.3	185.01	9.4	185.05	186.00	-3.1	20,510	-0.02%
2022/10/25	8	182.38	9	183.22	182.50	-1	20,514	0.00%
2022/10/24	17	186.06	15	185.80	185.00	2	20,460	0.01%
2022/10/21	23.5	191.94	12.2	187.08	183.50	11.4	20,432	0.06%
2022/10/20	14.1	195.99	5	196.40	200.50	9.1	20,179	0.05%
2022/10/19	27	203.94	28	203.59	201.00	-1	20,098	0.00%
2022/10/18	6	204.42	2	207.75	205.00	4	20,078	0.02%
2022/10/17	15	197.33	15	200.73	205.00	0	20,107	0.00%
2022/10/14	17.1	209.24	10.3	209.39	206.50	6.8	19,989	0.03%
2022/10/13	12.2	204.29	26	201.94	200.00	-13.9	19,795	-0.07%
2022/10/12	19	200.13	20	201.80	207.00	-1	19,691	-0.01%
2022/10/11	38.3	206.27	11	204.41	201.00	27.3	19,656	0.14%
2022/10/07	11.2	219.46	14	219.11	221.00	-2.8	19,904	-0.01%
2022/10/06	9	214.94	16.1	219.61	218.00	-7.1	20,385	-0.03%
2022/10/05	28	220.25	30	221.95	219.00	-2	20,750	-0.01%
2022/10/04	28	213.68	32	215.59	218.50	-4	21,066	-0.02%
2022/10/03	17	204.36	21	209.02	209.00	-4	21,333	-0.02%
2022/09/30	23.1	206.76	24.1	208.68	212.00	-1	21,793	0.00%
2022/09/29	15	203.50	12	207.54	206.50	3	22,711	0.01%
2022/09/28	7.1	213.73	6	209.92	205.50	1.1	23,035	0.00%
2022/09/27	16	215.91	18.1	215.21	219.00	-2.1	23,768	-0.01%
2022/09/26	14	216.50	14.5	217.97	215.50	-0.5	24,268	0.00%
2022/09/23	11	232.77	2.1	228.45	227.00	8.9	24,475	0.04%
2022/09/22	14.1	238.04	13	231.88	238.50	1.1	24,749	0.00%
2022/09/21	0	0.00	1	234.00	234.50	-1	24,902	0.00%
2022/09/20	6	234.67	5	233.90	235.50	1	25,011	0.00%
2022/09/19	10	231.00	10.1	232.00	234.00	-0.1	25,194	0.00%
2022/09/16	11.2	235.34	1.1	234.59	234.50	10.1	25,504	0.04%
2022/09/15	7	242.29	7	242.07	240.00	0	26,060	0.00%
2022/09/14	19.1	241.30	11	241.59	242.50	8.1	26,125	0.03%
2022/09/13	2	244.00	14.2	247.75	248.50	-12.2	26,249	-0.05%
2022/09/12	51.1	243.86	33	241.23	237.50	18.1	26,185	0.07%
2022/09/08	4	237.13	6.1	236.35	240.50	-2.1	26,324	-0.01%
2022/09/07	7.1	227.67	6	227.33	228.50	1.1	26,382	0.00%
2022/09/06	16.1	237.82	0	0.00	232.50	16.1	26,387	0.06%
2022/09/05	13	242.12	5.1	244.60	243.00	7.9	26,468	0.03%
2022/09/02	8	241.81	38.1	242.09	242.00	-30.1	26,588	-0.11%
2022/09/01	7.2	233.77	0	0.00	233.50	7.2	26,784	0.03%
2022/08/31	14	241.96	2	244.75	239.50	12	26,958	0.04%
2022/08/30	12.3	240.23	10	244.10	247.00	2.3	26,980	0.01%
2022/08/29	13.1	233.62	5.1	239.49	240.50	8	27,013	0.03%
2022/08/26	9.1	242.41	6	241.83	240.00	3.1	27,221	0.01%
2022/08/25	8	246.44	8	248.44	244.00	0	27,195	0.00%
2022/08/24	3	244.33	5	243.40	241.00	-2	27,382	-0.01%
2022/08/23	15	238.90	23	242.74	243.50	-8	27,788	-0.03%
2022/08/22	24	242.96	31.2	245.39	243.50	-7.2	28,218	-0.03%
2022/08/19	29.1	247.31	53	245.25	241.50	-23.9	28,532	-0.08%
2022/08/18	36	232.20	61.4	229.09	238.00	-25.4	28,229	-0.09%
2022/08/17	16.3	217.87	4	216.75	216.50	12.3	28,012	0.04%
2022/08/16	2	213.25	11.1	215.48	217.00	-9.1	28,013	-0.03%
2022/08/15	4	204.00	22.2	207.81	211.50	-18.2	28,004	-0.06%
2022/08/12	4	195.50	14	197.25	198.00	-10	28,163	-0.04%
2022/08/11	29	199.69	11	198.68	197.00	18	28,840	0.06%
2022/08/10	7.1	196.08	4	196.51	196.50	3.1	29,292	0.01%
2022/08/09	39	195.23	32.1	197.99	201.00	6.9	29,733	0.02%
2022/08/08	11	200.41	9.1	201.92	205.00	2	29,733	0.01%
2022/08/05	17	189.56	23.2	193.72	195.00	-6.2	29,821	-0.02%
2022/08/04	4	184.88	6	185.83	188.00	-2	29,883	-0.01%
2022/08/03	2.3	182.11	3	180.67	181.00	-0.7	30,183	0.00%
2022/08/02	3	185.83	3.1	184.16	186.00	-0.1	30,199	0.00%
2022/08/01	7	189.86	3	190.17	189.50	4	30,270	0.01%
2022/07/29	4	193.38	7.3	194.43	195.50	-3.3	30,443	-0.01%
2022/07/28	12.1	191.21	14.3	189.75	191.00	-2.2	30,465	-0.01%
2022/07/27	15.2	184.42	16	185.09	187.00	-0.8	30,360	0.00%
2022/07/26	9	187.06	8	187.69	186.50	1	30,392	0.00%
2022/07/25	7	187.07	6	188.25	185.50	1	30,679	0.00%
2022/07/22	12	190.00	14.1	189.66	188.00	-2.1	30,740	-0.01%
2022/07/21	3	183.33	3	184.50	186.00	0	30,751	0.00%
2022/07/20	18	181.31	26.3	182.20	180.50	-8.3	30,838	-0.03%
2022/07/19	30.1	176.95	16	177.22	174.50	14.1	30,855	0.05%
2022/07/18	12	177.33	27.4	177.84	176.00	-15.3	30,902	-0.05%
2022/07/15	37	173.18	40	174.65	176.50	-3	30,939	-0.01%
2022/07/14	37.3	166.53	37.2	168.33	175.50	0.1	30,749	0.00%
2022/07/13	55.1	171.95	46	170.12	166.00	9.1	30,353	0.03%
2022/07/12	45	166.68	45	164.54	168.50	0	29,951	0.00%
2022/07/11	40	168.53	40	168.51	166.50	0	29,701	0.00%
2022/07/08	63.2	169.93	60.1	169.43	170.50	3.2	29,604	0.01%
2022/07/07	64.3	162.26	60	162.57	168.00	4.3	29,163	0.01%
2022/07/06	24	160.79	26	162.21	160.50	-2	28,192	-0.01%
2022/07/05	64	166.83	53	160.17	162.00	11	27,920	0.04%
2022/07/04	37	170.05	37.7	169.02	170.00	-0.7	27,225	0.00%
2022/07/01	26.2	174.69	38.5	174.05	170.00	-12.3	26,936	-0.05%
2022/06/30	43.4	195.00	24.3	194.89	188.50	19.1	26,824	0.07%
2022/06/29	7.1	203.96	10.4	206.12	209.00	-3.3	26,768	-0.01%
2022/06/28	9	205.39	7.1	205.32	205.00	1.9	27,221	0.01%
2022/06/27	18.5	204.39	24.4	202.98	204.00	-5.9	27,511	-0.02%
2022/06/24	28.3	196.71	31	196.47	196.00	-2.8	27,640	-0.01%
2022/06/23	28	196.09	50	196.71	197.00	-22	27,833	-0.08%
2022/06/22	29.1	192.01	8	190.25	188.50	21.1	28,270	0.07%
2022/06/21	29.1	194.44	19	196.68	199.00	10.1	28,926	0.03%
2022/06/20	6.2	198.05	30	197.18	192.50	-23.8	29,007	-0.08%
2022/06/17	9.3	197.21	7	198.14	204.50	2.3	29,177	0.01%
2022/06/16	14	205.61	9	204.89	201.00	5	28,823	0.02%
2022/06/15	33.4	207.12	36.1	204.18	203.50	-2.7	29,010	-0.01%
2022/06/14	28.1	207.15	26	207.35	211.00	2.1	29,119	0.01%
2022/06/13	13.3	213.24	29.1	213.57	208.50	-15.8	28,965	-0.05%
2022/06/10	33	214.21	23.1	213.67	219.00	9.9	28,896	0.03%
2022/06/09	23	211.22	27.2	210.53	212.00	-4.2	28,690	-0.01%
2022/06/08	9	203.27	7.1	204.94	206.50	1.9	28,613	0.01%
2022/06/07	6.2	198.90	5	199.60	200.50	1.2	28,659	0.00%
2022/06/06	19.4	203.84	8.5	204.97	202.50	10.9	28,801	0.04%
2022/06/02	7.4	209.11	17	210.21	209.00	-9.6	28,755	-0.03%
2022/06/01	36.4	209.54	38.1	210.59	209.50	-1.7	28,898	-0.01%
2022/05/31	19.1	206.59	6	206.83	203.00	13.1	28,582	0.05%
2022/05/30	33	210.89	9	212.56	207.00	24	28,155	0.09%
2022/05/27	46	208.72	48	204.60	212.50	-2	27,660	-0.01%
2022/05/26	22	199.39	15.4	199.43	198.00	6.6	27,239	0.02%
2022/05/25	15	194.37	20.1	195.07	195.00	-5.1	28,257	-0.02%
2022/05/24	5.1	195.65	33	193.94	191.00	-28	28,262	-0.10%
2022/05/23	21.1	198.32	29	198.84	194.50	-8	28,328	-0.03%
2022/05/20	33	199.47	39	199.76	200.50	-6	28,185	-0.02%
2022/05/19	107	191.87	99.3	190.61	200.50	7.7	27,834	0.03%	大買/
2022/05/18	24	189.19	27.2	189.97	193.50	-3.2	27,147	-0.01%
2022/05/17	38	183.50	40	181.24	186.50	-2	26,881	-0.01%
2022/05/16	30	177.28	40.2	174.66	178.50	-10.2	26,522	-0.04%
2022/05/13	13.3	165.65	26	166.50	169.00	-12.7	26,300	-0.05%
2022/05/12	10.1	168.90	4	167.88	165.50	6.1	26,146	0.02%
2022/05/11	14.4	176.42	17.1	176.62	173.00	-2.7	26,127	-0.01%
2022/05/10	10	169.15	8	170.13	173.00	2	26,129	0.01%
2022/05/09	9.1	170.38	10	170.90	170.00	-0.9	26,308	0.00%
2022/05/06	9.6	166.51	4	168.13	172.50	5.6	26,350	0.02%
2022/05/05	8	171.75	14	171.79	173.50	-6	26,415	-0.02%
2022/05/04	11.4	167.75	11	168.59	167.00	0.4	26,359	0.00%
2022/05/03	1.1	172.32	3	171.33	171.50	-1.9	26,392	-0.01%
2022/04/29	22	175.98	15.4	177.35	174.00	6.7	26,523	0.03%
2022/04/28	10.2	172.20	5	170.40	169.50	5.2	26,444	0.02%
2022/04/27	3.2	170.72	6.2	172.97	175.00	-3	26,567	-0.01%
2022/04/26	10.2	172.99	3.5	174.71	175.00	6.7	26,696	0.03%
2022/04/25	8.9	170.90	5.2	171.16	169.50	3.7	26,938	0.01%
2022/04/22	20.6	181.50	9	182.83	180.50	11.6	26,942	0.04%
2022/04/21	11.7	184.67	20.5	185.59	185.00	-8.9	27,071	-0.03%
2022/04/20	22.1	182.48	20.2	182.04	179.00	1.9	27,297	0.01%
2022/04/19	7	176.93	16.2	177.76	177.00	-9.2	27,306	-0.03%
2022/04/18	9.2	172.60	7	172.50	169.50	2.2	27,393	0.01%
2022/04/15	12.1	174.08	1	172.00	170.50	11.1	27,735	0.04%
2022/04/14	9	178.56	6.2	179.10	179.50	2.8	28,304	0.01%
2022/04/13	7	171.79	9	172.00	173.00	-2	28,427	-0.01%
2022/04/12	6.1	169.57	14.1	168.48	169.50	-8	28,619	-0.03%
2022/04/11	13.3	167.77	9	168.17	168.00	4.3	28,722	0.02%
2022/04/08	20.1	172.93	18	174.50	174.50	2.1	28,998	0.01%
2022/04/07	13.2	172.44	8	171.25	168.00	5.2	28,841	0.02%
2022/04/06	31.2	177.14	31.2	178.02	176.50	0	28,591	0.00%
2022/04/01	35.3	179.81	32.1	180.55	180.50	3.2	28,306	0.01%
2022/03/31	32.2	183.90	73	183.71	185.00	-40.8	28,140	-0.14%
2022/03/30	64.1	177.18	64.1	178.71	179.50	0.1	28,215	0.00%
2022/03/29	73.1	177.77	45	178.34	179.50	28	27,933	0.10%
2022/03/28	25.3	177.51	30	177.28	181.50	-4.7	27,650	-0.02%
2022/03/25	58.1	175.96	63.1	176.41	177.00	-5	27,280	-0.02%
2022/03/24	40	164.34	77.4	163.76	172.50	-37.4	26,557	-0.14%
2022/03/23	38	155.55	38.4	154.33	157.00	-0.4	25,865	0.00%
2022/03/22	11.2	150.51	35.1	149.32	153.00	-23.9	26,108	-0.09%
2022/03/21	16.1	145.34	9	144.39	144.50	7.1	25,879	0.03%
2022/03/18	11	143.55	18.9	144.03	145.50	-7.9	26,077	-0.03%
2022/03/17	7	139.07	8.1	137.78	140.00	-1.1	25,941	0.00%
2022/03/16	21.1	130.31	17	130.76	130.00	4.1	25,870	0.02%
2022/03/15	18.5	131.04	27.4	129.33	126.50	-9	26,235	-0.03%
2022/03/14	21.1	131.97	27	133.09	136.00	-5.9	26,500	-0.02%
2022/03/11	45.1	131.21	44	131.34	132.00	1.1	26,591	0.00%
2022/03/10	14.2	134.77	5	134.90	131.00	9.2	26,570	0.03%
2022/03/09	5.4	132.42	7	133.14	134.50	-1.7	26,616	-0.01%
2022/03/08	11.1	136.00	11.3	134.38	130.00	-0.2	26,447	0.00%
2022/03/07	15.6	138.73	4.2	137.29	138.00	11.4	26,398	0.04%
2022/03/04	1.1	144.00	1.2	148.00	147.00	-0.1	26,573	0.00%
2022/03/03	4	147.75	4	148.25	146.50	0	26,961	0.00%
2022/03/02	14	146.96	3	147.67	146.50	11	27,141	0.04%
2022/03/01	2.1	148.10	10	150.65	150.00	-7.9	27,201	-0.03%
2022/02/25	15.1	151.55	15.1	149.84	147.50	0	27,962	0.00%
2022/02/24	12.7	149.39	18	148.39	147.00	-5.3	26,920	-0.02%
2022/02/23	17	152.68	13.1	151.12	152.50	3.9	27,583	0.01%
2022/02/22	9	147.17	13.2	145.67	146.00	-4.2	28,880	-0.01%
2022/02/21	2	148.50	5	148.50	149.00	-3	28,897	-0.01%
2022/02/18	9.3	146.59	7.2	146.39	146.00	2.1	28,964	0.01%
2022/02/17	13.3	144.91	17.1	145.13	146.00	-3.8	28,875	-0.01%
2022/02/16	23.4	140.64	19	141.45	140.50	4.4	28,656	0.02%
2022/02/15	16.5	140.23	1.4	140.29	138.00	15.1	28,612	0.05%
2022/02/14	16.1	141.72	10	141.10	141.50	6.1	28,361	0.02%
2022/02/11	24.3	148.48	17.9	148.97	148.50	6.4	28,145	0.02%
2022/02/10	21.1	157.70	10	154.40	152.00	11.1	28,105	0.04%
2022/02/09	6.1	157.11	4	156.75	156.50	2.1	27,722	0.01%
2022/02/08	9.1	155.51	5	155.60	154.00	4.1	27,684	0.01%
2022/02/07	8	156.50	22.2	154.37	157.50	-14.2	27,610	-0.05%
2022/01/26	8	146.88	9	147.17	146.50	-1	27,338	0.00%
2022/01/25	2	150.52	2.5	148.60	147.50	-0.5	27,662	0.00%
2022/01/24	4.1	153.04	2	154.50	154.50	2.1	27,855	0.01%
2022/01/21	16	154.00	17.2	152.95	153.00	-1.2	27,721	0.00%
2022/01/20	17	157.12	15.1	155.94	155.50	2	27,787	0.01%
2022/01/19	10.3	154.99	16.6	158.65	160.00	-6.3	27,546	-0.02%
2022/01/18	26.4	156.16	27.5	156.87	157.50	-1.2	27,586	0.00%
2022/01/17	20	150.18	21	151.10	153.00	-1	27,342	0.00%
2022/01/14	47	143.65	52.1	143.53	149.50	-5.1	27,570	-0.02%
2022/01/13	33.2	141.09	56.4	139.83	145.50	-23.2	27,268	-0.08%
2022/01/12	42.5	145.27	39.1	145.31	146.00	3.4	26,742	0.01%
2022/01/11	16	149.63	13	149.19	148.00	3	26,472	0.01%
2022/01/10	19	147.66	19.1	147.06	147.00	-0.1	26,245	0.00%
2022/01/07	50.3	156.14	28	152.89	150.00	22.3	25,915	0.09%
2022/01/06	22.4	153.55	21.6	153.93	158.50	0.8	25,141	0.00%
2022/01/05	40.3	156.31	36	153.74	152.00	4.3	24,830	0.02%
2022/01/04	24	157.69	14	156.36	156.50	10	24,805	0.04%
2022/01/03	48	156.42	29.1	157.56	155.00	18.9	24,513	0.08%
2021/12/30	17	148.85	23.3	148.60	151.00	-6.3	23,918	-0.03%
2021/12/29	8	146.94	4	147.25	146.00	4	23,910	0.02%
2021/12/28	14.1	149.10	28.1	148.21	148.50	-14.1	24,017	-0.06%
2021/12/27	17	148.74	18.1	148.90	146.50	-1.1	23,982	0.00%
2021/12/24	63.2	148.40	63.1	149.33	148.00	0.1	23,720	0.00%
2021/12/23	3	140.83	13	141.81	142.50	-10	22,952	-0.04%
2021/12/22	3	137.83	3	138.17	138.00	0	23,031	0.00%
2021/12/21	15	135.23	13	137.08	136.50	2	23,073	0.01%
2021/12/20	22.3	139.05	9	136.06	134.00	13.3	23,026	0.06%
2021/12/17	8	140.63	13	141.58	143.00	-5	23,008	-0.02%
2021/12/16	40.8	141.96	48	142.39	143.00	-7.2	22,816	-0.03%
2021/12/15	10.2	134.37	6	133.50	135.00	4.2	22,129	0.02%
2021/12/14	21.4	133.49	26	133.42	135.00	-4.7	21,914	-0.02%
2021/12/13	36	137.72	22.2	137.22	135.00	13.8	21,607	0.06%
2021/12/10	28.2	132.56	45.2	131.85	136.00	-17	21,243	-0.08%
2021/12/09	33	134.18	26.2	134.42	131.50	6.8	20,944	0.03%
2021/12/08	33.1	130.73	16.5	130.86	133.00	16.6	20,495	0.08%
2021/12/07	11	124.45	15.8	126.14	129.00	-4.8	20,086	-0.02%
2021/12/06	32	121.09	13	121.58	123.00	19	19,850	0.10%
2021/12/03	37.8	123.11	48.1	124.16	127.00	-10.3	19,809	-0.05%
2021/12/02	15.2	121.32	22	120.93	118.00	-6.8	19,497	-0.03%
2021/12/01	14	120.11	19	121.34	122.00	-5	19,303	-0.03%
2021/11/30	43.2	124.48	39.1	125.40	125.50	4	19,069	0.02%
2021/11/29	76	120.10	63	120.78	123.00	13	18,690	0.07%
2021/11/26	41	117.84	64	117.59	116.50	-23	18,253	-0.13%
2021/11/25	14.5	121.54	13	121.58	124.00	1.5	18,128	0.01%
2021/11/24	151.6	120.67	156.3	120.32	121.50	-4.7	18,025	-0.03%	大買/大賣/
2021/11/23	33.8	120.18	34	120.09	122.00	-0.3	17,380	0.00%
2021/11/22	45.6	119.92	39.9	119.49	121.00	5.7	17,102	0.03%
2021/11/19	99.1	113.38	128.8	114.86	117.00	-29.7	16,077	-0.18%	大賣/
2021/11/18	2	104.50	14	106.32	106.50	-12	14,565	-0.08%
2021/11/17	6.1	96.60	6	95.68	97.00	0.1	14,477	0.00%
2021/11/16	11.1	92.05	9	92.71	93.00	2.1	14,555	0.01%
2021/11/15	6.5	93.72	1	93.30	92.90	5.5	14,594	0.04%
2021/11/12	28.5	94.02	14	94.28	94.00	14.5	14,618	0.10%
2021/11/11	10.1	92.04	21	91.83	91.30	-10.9	14,472	-0.08%
2021/11/10	9	90.36	7	90.49	90.40	2	14,615	0.01%
2021/11/09	9.2	91.95	10	92.63	90.40	-0.8	14,599	-0.01%
2021/11/08	4.2	89.46	4	89.75	88.30	0.2	14,387	0.00%
2021/11/05	41	89.72	56	90.96	93.40	-15	14,490	-0.10%
2021/11/04	19	91.78	34	91.12	90.60	-15	14,242	-0.11%
2021/11/03	31.4	93.85	22	94.06	93.70	9.4	14,336	0.07%
2021/11/02	33.1	95.85	66.1	95.44	93.10	-33	14,258	-0.23%
2021/11/01	44.2	95.68	51.5	95.95	95.60	-7.3	13,772	-0.05%
2021/10/29	7.1	91.50	10	91.94	91.90	-2.9	13,483	-0.02%
2021/10/28	18.3	90.09	22.2	91.70	90.90	-4	13,464	-0.03%
2021/10/27	14	88.35	13.2	88.54	88.20	0.8	13,179	0.01%
2021/10/26	25.1	89.44	42.5	89.60	88.30	-17.5	13,181	-0.13%
2021/10/25	17.5	86.15	9.1	86.98	87.10	8.4	12,835	0.07%
2021/10/22	18	84.88	32.3	84.66	86.60	-14.3	12,899	-0.11%
2021/10/21	19	81.42	17	82.03	81.10	2	12,593	0.02%
2021/10/20	3	81.47	17.1	82.12	81.10	-14.1	12,804	-0.11%
2021/10/19	4	80.98	12.2	81.57	82.00	-8.2	12,849	-0.06%
2021/10/18	7	79.34	27.6	80.13	80.50	-20.6	12,887	-0.16%
2021/10/15	14	77.49	23	78.55	79.00	-9	13,101	-0.07%
2021/10/14	28	74.81	6	74.88	74.50	22	13,458	0.16%
2021/10/13	22	78.10	12	77.50	77.30	10	13,687	0.07%
2021/10/12	51.1	78.48	43	78.71	78.90	8.1	13,570	0.06%
2021/10/08	4.1	74.10	5	73.78	74.00	-1	13,284	-0.01%
2021/10/07	4	72.15	19	72.32	72.60	-15	13,358	-0.11%
2021/10/06	21.1	71.54	15	71.81	70.70	6.1	13,536	0.05%
2021/10/05	11.1	68.32	12.2	69.70	70.60	-1.2	13,501	-0.01%
2021/10/04	21	70.22	3	72.80	69.00	18	13,401	0.13%
2021/10/01	14	73.56	3.1	74.44	72.50	11	13,377	0.08%
2021/09/30	15	73.58	11	73.59	73.80	4	13,553	0.03%
2021/09/29	25.1	74.43	8	74.20	73.10	17.1	13,839	0.12%
2021/09/28	24.1	79.43	14	79.89	78.70	10.1	13,692	0.07%
2021/09/27	15.2	82.34	18	82.57	82.40	-2.8	13,539	-0.02%
2021/09/24	19.1	80.62	34	81.02	82.50	-14.9	13,495	-0.11%
2021/09/23	10.1	77.42	16	76.99	78.80	-5.9	13,274	-0.04%
2021/09/22	11.1	75.65	7	75.77	75.70	4.1	13,293	0.03%
2021/09/17	2.1	75.72	1	76.60	75.70	1.1	13,406	0.01%
2021/09/16	1.1	75.87	0	0.00	76.50	1.1	13,475	0.01%
2021/09/15	4.4	76.82	5	76.20	76.20	-0.7	13,604	0.00%
2021/09/14	0	0.00	0.3	78.02	78.10	-0.3	13,889	0.00%
2021/09/13	5.2	78.66	4	79.43	77.50	1.2	14,245	0.01%
2021/09/10	3.1	78.68	17	79.19	78.90	-13.9	14,266	-0.10%
2021/09/09	5.1	76.56	3	77.30	77.30	2.1	14,264	0.01%
2021/09/08	11.4	77.85	9	77.32	76.30	2.4	14,439	0.02%
2021/09/07	11.1	74.12	7	73.99	75.20	4.1	14,533	0.03%
2021/09/06	5.1	75.97	13	75.71	75.20	-7.9	14,779	-0.05%
2021/09/03	16	76.02	11	75.76	75.80	5	14,783	0.03%
2021/09/02	25.2	77.38	4	76.83	75.80	21.2	14,745	0.14%
2021/09/01	19	78.51	9	78.77	78.50	10	14,701	0.07%
2021/08/31	18.1	78.11	10	77.70	78.30	8.1	14,683	0.06%
2021/08/30	58.3	81.60	47	80.42	80.50	11.3	14,568	0.08%
2021/08/27	33.1	82.26	19	82.77	82.40	14.1	14,439	0.10%
2021/08/26	16.1	79.56	18	79.63	80.30	-1.9	14,087	-0.01%
2021/08/25	3	76.80	3	76.63	77.00	0	14,095	0.00%
2021/08/24	8.2	76.06	4.1	75.67	76.00	4.1	14,144	0.03%
2021/08/23	4.1	77.37	1	77.60	77.50	3.1	14,026	0.02%
2021/08/20	9.1	75.99	16.1	77.01	77.20	-7	13,897	-0.05%
2021/08/19	8	75.35	4	75.25	73.00	4	13,602	0.03%
2021/08/18	2	73.10	5	75.00	77.10	-3	13,620	-0.02%
2021/08/17	6.3	73.30	2	72.10	71.70	4.3	13,630	0.03%
2021/08/16	8.1	74.01	2	72.45	76.20	6.1	13,559	0.04%
2021/08/13	1.1	76.73	1.1	76.13	76.00	0	13,425	0.00%
2021/08/12	2	77.95	4	77.55	78.80	-2	13,651	-0.01%
2021/08/11	15.4	78.15	14	77.82	77.20	1.4	13,660	0.01%
2021/08/10	4	82.15	6.2	82.56	82.80	-2.2	13,480	-0.02%
2021/08/09	63.1	83.26	51.4	81.74	80.90	11.7	13,602	0.09%
2021/08/06	10.5	87.44	1	87.60	87.30	9.5	13,439	0.07%
2021/08/05	22	88.00	25	88.28	88.30	-3	13,551	-0.02%
2021/08/04	3.1	88.30	3	89.27	88.20	0.1	13,790	0.00%
2021/08/03	11.2	86.90	17	86.68	87.80	-5.8	13,794	-0.04%
2021/08/02	0	0.00	1	83.60	83.10	-1	13,646	-0.01%
2021/07/30	8	81.86	1	82.40	80.60	7	13,528	0.05%
2021/07/29	5	81.92	3	83.10	83.10	2	13,469	0.01%
2021/07/28	12.1	79.62	12	80.83	82.20	0.1	13,456	0.00%
2021/07/27	4	85.80	4	85.75	85.10	0	13,395	0.00%
2021/07/26	5.1	89.14	4	91.40	89.70	1.1	13,392	0.01%
2021/07/23	1.1	86.39	0	0.00	87.20	1.1	13,495	0.01%
2021/07/22	9	87.01	16	87.86	86.70	-7	13,627	-0.05%
2021/07/21	53.1	88.95	32	87.71	84.70	21.1	13,517	0.16%
2021/07/20	9.2	90.22	7	91.70	91.70	2.2	13,586	0.02%
2021/07/19	3	87.47	58.2	85.01	89.60	-55.2	13,331	-0.41%
2021/07/16	1	82.81	3	83.53	83.00	-2	13,088	-0.02%
2021/07/15	1.2	84.30	21	84.13	83.80	-19.8	13,148	-0.15%
2021/07/14	1.1	85.55	1.2	85.50	85.10	-0.1	13,153	0.00%
2021/07/13	4	85.93	12	86.43	85.80	-8	13,029	-0.06%
2021/07/12	0.2	84.38	8	84.80	84.20	-7.8	12,905	-0.06%
2021/07/09	1	82.90	2	83.10	83.20	-1	12,932	-0.01%
2021/07/08	8.1	81.28	27	82.34	82.10	-18.9	12,967	-0.15%
2021/07/07	16	81.43	39	82.12	81.60	-23	12,863	-0.18%
2021/07/06	4	80.98	2	82.00	80.10	2	12,696	0.02%
2021/07/05	1.1	75.98	9	75.41	77.50	-8	12,519	-0.06%
2021/07/02	4	74.13	7	74.39	74.20	-3	12,507	-0.02%
2021/07/01	1	74.50	4	75.45	74.20	-3	12,619	-0.02%
2021/06/30	7	73.56	4	74.03	74.60	3	12,526	0.02%
2021/06/29	4	74.48	3	74.73	74.10	1	12,405	0.01%
2021/06/28	2	74.50	4	74.95	75.60	-2	12,425	-0.02%
2021/06/25	13	73.03	15	73.48	73.40	-2	12,329	-0.02%
2021/06/24	15	73.11	10	74.18	73.50	5	12,357	0.04%
2021/06/23	29	75.59	23	75.13	74.80	6	12,292	0.05%
2021/06/22	7	72.37	15	73.61	72.40	-8	12,022	-0.07%
2021/06/21	3.1	70.07	4	70.83	70.40	-1	11,687	-0.01%
2021/06/18	5	70.70	4.2	70.35	70.60	0.8	11,698	0.01%
2021/06/17	1.2	70.97	3.1	70.55	71.20	-1.9	11,722	-0.02%
2021/06/16	24	69.38	25.1	69.18	69.30	-1.1	11,791	-0.01%
2021/06/15	17	67.11	23.1	67.35	67.80	-6.1	11,687	-0.05%
2021/06/11	4	63.60	2	64.20	63.60	2	11,555	0.02%
2021/06/10	2.1	64.17	2.1	64.42	64.00	0	11,777	0.00%
2021/06/09	7	64.43	77	63.91	65.00	-70	11,889	-0.59%
2021/06/08	3	65.87	12	65.68	64.80	-9	11,937	-0.08%
2021/06/07	6.1	63.80	8.1	64.01	64.10	-2.1	11,934	-0.02%
2021/06/04	15	64.98	2	64.60	64.30	13	11,845	0.11%
2021/06/03	6	65.52	10	65.64	65.80	-4	11,859	-0.03%
2021/06/02	10	64.84	13	65.30	64.30	-3	11,861	-0.03%
2021/06/01	0	0.00	8.3	63.44	64.00	-8.3	11,763	-0.07%
2021/05/28	1	61.30	5	61.74	61.50	-4	11,730	-0.03%
2021/05/27	6	61.22	4	61.53	60.80	2	11,814	0.02%
2021/05/26	3	61.50	2	61.15	62.00	1	11,829	0.01%
2021/05/25	13	60.67	17	60.43	62.10	-4	11,766	-0.03%
2021/05/24	8	57.46	13	57.34	57.70	-5	11,779	-0.04%
2021/05/21	6	57.72	1	57.90	57.60	5	11,816	0.04%
2021/05/20	37	58.68	42	58.42	57.50	-5	11,905	-0.04%
2021/05/19	7	56.46	18	56.28	56.80	-11	11,823	-0.09%
2021/05/18	19	55.67	8	55.85	55.80	11	12,099	0.09%
2021/05/17	16.2	53.64	9	53.47	52.20	7.2	12,110	0.06%
2021/05/14	9	56.94	11	56.77	56.80	-2	11,978	-0.02%
2021/05/13	14	55.46	6.2	55.58	55.20	7.8	11,918	0.07%
2021/05/12	6	55.03	22.3	55.04	54.50	-16.3	11,847	-0.14%
2021/05/11	10	56.06	0	0.00	55.30	10	11,750	0.09%
2021/05/10	5	59.96	1	61.30	59.90	4	12,020	0.03%
2021/05/07	4	61.28	1	60.60	61.40	3	12,225	0.02%
2021/05/06	10.1	59.25	9	59.80	59.00	1.1	12,352	0.01%
2021/05/05	12	60.28	9	60.57	58.90	3	12,507	0.02%
2021/05/04	22	60.45	18	60.12	60.50	4	12,696	0.03%
2021/05/03	12.1	65.05	8	64.46	63.00	4.1	12,729	0.03%
2021/04/29	25	68.81	38	68.48	66.40	-13	12,823	-0.10%
2021/04/28	28	66.02	15	65.59	65.70	13	12,537	0.10%
2021/04/27	6.1	62.53	4	62.73	62.30	2.1	12,354	0.02%
2021/04/26	27	62.86	12	62.43	62.80	15	12,303	0.12%
2021/04/23	6	58.92	27	59.97	61.40	-21	11,914	-0.18%
2021/04/22	7	57.14	11	58.00	55.90	-4	11,783	-0.03%
2021/04/21	7	57.70	7	57.57	57.30	0	11,799	0.00%
2021/04/20	4	57.08	12	56.53	57.40	-8	11,736	-0.07%
2021/04/19	8	55.41	3	55.73	55.60	5	11,704	0.04%
2021/04/16	11	55.79	1	55.40	55.20	10	11,708	0.09%
2021/04/15	16	55.06	29	55.36	56.00	-13	11,723	-0.11%
2021/04/14	24	52.34	15	53.07	52.90	9	11,656	0.08%
2021/04/13	10	54.46	7	54.73	54.00	3	11,682	0.03%
2021/04/12	6	54.67	11	54.72	54.60	-5	12,037	-0.04%
2021/04/09	23	55.51	6	55.73	55.30	17	12,358	0.14%
2021/04/08	7	56.56	9	56.93	57.00	-2	12,227	-0.02%
2021/04/07	23	55.06	5	56.12	56.70	18	12,186	0.15%
2021/04/06	0	0.00	3	55.10	54.90	-3	12,081	-0.02%
2021/04/01	4	54.88	3	55.20	55.00	1	12,093	0.01%
2021/03/31	3	54.73	5	54.78	55.10	-2	12,061	-0.02%
2021/03/30	3	54.47	4	54.43	54.20	-1	12,004	-0.01%
2021/03/29	5.1	54.56	5	54.96	54.20	0.1	12,152	0.00%
2021/03/26	1	53.80	3	54.10	54.50	-2	12,295	-0.02%
2021/03/25	4	53.40	9	53.42	53.30	-5	12,454	-0.04%
2021/03/24	4	54.00	3	54.00	54.30	1	12,934	0.01%
2021/03/23	8	53.70	24	54.48	53.40	-16	13,027	-0.12%
2021/03/22	3	54.87	7	54.50	54.70	-4	13,350	-0.03%
2021/03/19	6	53.60	9	53.84	54.80	-3	13,461	-0.02%
2021/03/18	37	53.68	14	53.91	53.90	23	13,316	0.17%
2021/03/17	25	53.15	18	53.06	52.60	7	13,694	0.05%
2021/03/16	32	52.60	32	52.60	53.50	0	13,719	0.00%
2021/03/15	1	51.81	16	51.61	52.10	-15	13,566	-0.11%
2021/03/12	4	49.89	3	49.95	50.40	1	13,435	0.01%
2021/03/11	4	49.94	6	50.65	51.10	-2	13,364	-0.01%
2021/03/10	4	49.18	4	49.41	49.20	0	13,455	0.00%
2021/03/09	55	49.31	0	0.00	49.40	55	13,567	0.41%
2021/03/08	6	49.08	7	49.44	49.20	-1	13,596	-0.01%
2021/03/05	9	49.56	2	49.43	49.00	7	13,605	0.05%
2021/03/04	5	50.58	2	50.70	50.20	3	13,548	0.02%
2021/03/03	10	50.79	5	50.70	50.90	5	13,466	0.04%
2021/03/02	5	51.36	7	51.41	50.80	-2	13,458	-0.01%
2021/02/26	20	50.29	8	50.20	50.50	12	13,419	0.09%
2021/02/25	21	50.69	8	50.83	51.10	13	13,502	0.10%
2021/02/24	17	50.15	12	50.07	49.70	5	13,605	0.04%
2021/02/23	4	51.80	4	51.93	51.40	0	13,783	0.00%
2021/02/22	5.1	53.46	7	53.31	53.00	-2	13,846	-0.01%
2021/02/19	10	52.26	12	52.33	52.60	-2	13,716	-0.01%
2021/02/18	7	51.09	20	51.18	52.60	-13	13,480	-0.10%
2021/02/17	6	49.72	7	49.56	49.35	-1	13,096	-0.01%
2021/02/05	1	48.00	5	48.10	48.05	-4	12,921	-0.03%
2021/02/04	3	48.83	0	0.00	48.50	3	12,838	0.02%
2021/02/03	7	49.26	15	49.71	49.90	-8	12,713	-0.06%
2021/02/02	18	49.82	10	49.65	49.60	8	12,568	0.06%
2021/02/01	23	50.08	19	50.16	50.50	4	12,400	0.03%
2021/01/29	12	49.40	44	48.98	49.10	-32	11,970	-0.27%
2021/01/28	39	47.71	31	48.99	47.20	8	11,788	0.07%
2021/01/27	6	49.50	16	49.77	49.55	-10	11,599	-0.09%
2021/01/26	28	49.20	22	49.26	49.25	6	11,336	0.05%
2021/01/25	22	48.29	67	47.82	48.60	-45	11,053	-0.41%
2021/01/22	59	46.83	32	46.88	48.10	27	10,747	0.25%
2021/01/21	20	45.08	3	44.87	45.35	17	10,434	0.16%
2021/01/20	8	43.58	4	44.15	43.35	4	10,307	0.04%
2021/01/19	6	44.46	4	44.58	44.55	2	10,227	0.02%
2021/01/18	2	44.10	4	44.73	44.80	-2	10,163	-0.02%
2021/01/15	5	44.33	17	44.81	44.30	-12	10,066	-0.12%
2021/01/14	14	45.40	5	45.93	45.25	9	9,898	0.09%
2021/01/13	5	46.17	7	46.09	46.05	-2	9,753	-0.02%
2021/01/12	9	46.56	0	0.00	46.30	9	9,641	0.09%
2021/01/11	6	47.51	1	47.55	47.80	5	9,521	0.05%
2021/01/08	19	48.14	5	47.93	47.45	14	9,504	0.15%
2021/01/07	3	48.32	9	48.79	48.15	-6	9,418	-0.06%
2021/01/06	37	49.27	39	47.58	47.05	-2	9,411	-0.02%
2021/01/05	17	48.72	5	49.50	49.00	12	9,338	0.13%
2021/01/04	21	48.15	35	47.93	48.50	-14	8,979	-0.16%
2020/12/31	15	46.03	0.1	46.10	45.80	14.9	8,581	0.17%
2020/12/30	2	45.90	2	46.15	45.95	0	8,502	0.00%
2020/12/29	1	45.90	1	46.40	45.65	0	8,427	0.00%
2020/12/28	6	46.58	6	46.59	46.65	0	8,355	0.00%
2020/12/25	8	45.41	0	0.00	45.30	8	8,273	0.10%
2020/12/24	2	45.60	4	45.66	45.45	-2	8,225	-0.02%
2020/12/23	6	46.18	2	46.33	45.85	4	8,175	0.05%
2020/12/22	14	47.04	9	48.16	45.50	5	8,084	0.06%
2020/12/21	2	47.20	13	47.56	48.20	-11	7,859	-0.14%
2020/12/18	31	47.60	61	47.58	46.10	-30	7,645	-0.39%
2020/12/17	10	46.41	3	46.35	46.30	7	7,137	0.10%
2020/12/16	6	46.00	58	46.17	46.90	-52	6,983	-0.74%
2020/12/15	19	45.33	189	45.08	43.80	-170	6,570	-2.59%	大賣/鉅額交易
2020/12/14	6	45.38	8	45.65	46.00	-2	6,367	-0.03%
2020/12/11	134	45.06	33	45.23	45.40	101	6,225	1.62%	大買/鉅額交易
2020/12/10	3.1	43.30	36	43.43	43.45	-32.9	5,707	-0.58%
2020/12/09	13	42.30	2	42.35	42.20	11	5,573	0.20%
2020/12/08	1	42.80	1	43.15	42.85	0	5,507	0.00%
2020/12/07	24	42.84	0	0.00	42.90	24	5,773	0.42%
2020/12/04	24	43.33	7	43.37	43.05	17	5,885	0.29%
2020/12/03	70	43.00	9	42.88	42.75	61	5,731	1.06%
2020/12/02	23	42.61	7	42.98	42.55	16	5,636	0.28%
2020/12/01	3	42.15	18	42.28	42.50	-15	5,581	-0.27%
2020/11/30	3	41.92	3	41.47	41.00	0	5,576	0.00%
2020/11/27	5	41.79	1	41.70	41.75	4	5,694	0.07%
2020/11/26	3	42.07	2	42.30	41.95	1	5,804	0.02%
2020/11/25	7	41.54	2	42.23	41.90	5	5,880	0.09%
2020/11/24	39	42.23	12	42.59	42.10	27	6,174	0.44%
2020/11/23	4	42.76	11	42.93	42.80	-7	6,054	-0.12%
2020/11/20	15	41.92	64	41.86	41.90	-49	5,885	-0.83%
2020/11/19	11	40.16	7	40.61	40.70	4	5,592	0.07%
2020/11/18	18	39.89	2	40.00	39.95	16	5,521	0.29%
2020/11/17	13	39.08	1	38.90	38.90	12	5,601	0.21%
2020/11/16	1	39.35	0	0.00	39.35	1	5,868	0.02%
2020/11/13	1	39.30	2	39.40	39.35	-1	6,110	-0.02%
2020/11/12	1	39.85	0	0.00	39.35	1	6,406	0.02%
2020/11/11	3	39.67	0	0.00	39.85	3	6,551	0.05%
2020/11/10	2	39.58	3	39.60	39.40	-1	6,801	-0.01%
2020/11/09	1	39.95	5	39.90	39.80	-4	7,407	-0.05%
2020/11/02	1	37.75	0	0.00	38.60	1	7,743	0.01%
2020/10/29	3	38.60	0	0.00	39.05	3	7,884	0.04%
2020/10/26	0	0.00	2	39.20	39.10	-2	7,938	-0.03%
2020/10/23	0	0.00	0	39.10	38.85	0	7,975	0.00%
2020/10/21	0	0.00	10	38.45	38.45	-10	8,166	-0.12%
2020/10/16	0	0.00	18	38.79	38.60	-18	8,510	-0.21%
2020/10/15	0	0.00	1	39.70	39.50	-1	8,647	-0.01%
2020/10/14	3	39.32	5	38.68	39.65	-2	8,656	-0.02%
2020/10/13	0	0.00	4	37.75	38.10	-4	8,795	-0.05%
2020/10/12	3	37.50	24	37.56	37.50	-21	8,885	-0.24%
2020/10/08	1	38.50	2	38.68	38.35	-1	8,979	-0.01%
2020/10/07	1	38.85	0	0.00	38.70	1	9,186	0.01%
2020/10/06	0	0.00	12	39.18	39.05	-12	9,384	-0.13%
2020/10/05	5	38.14	1	37.85	38.55	4	9,582	0.04%
2020/09/30	4	37.90	0	0.00	38.10	4	9,882	0.04%
2020/09/28	1	37.90	0	0.00	37.90	1	10,155	0.01%
2020/09/25	11	37.84	6	37.38	37.60	5	10,413	0.05%
2020/09/24	10	38.77	1	38.60	38.55	9	10,511	0.09%
2020/09/23	4	39.63	2	39.85	39.55	2	10,802	0.02%
2020/09/22	9	39.50	6	40.01	40.05	3	11,084	0.03%
2020/09/21	5	40.20	0	0.00	40.20	5	11,099	0.05%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/16	1	41.60	0	0.00	41.30	1	11,249	0.01%
2020/09/14	6	41.74	0	0.00	41.70	6	11,693	0.05%
2020/09/11	1	40.80	0	0.00	41.10	1	12,061	0.01%
2020/09/10	6	41.60	4	41.18	40.80	2	12,189	0.02%
2020/09/09	2	40.95	2	41.30	41.15	0	12,078	0.00%
2020/09/08	2	40.05	12	40.13	40.00	-10	11,968	-0.08%
2020/09/07	8	40.21	0	0.00	40.10	8	12,136	0.07%
2020/09/04	0	0.00	2	40.45	40.65	-2	12,307	-0.02%
2020/09/02	1	41.85	2	41.30	41.15	-1	13,279	-0.01%
2020/09/01	2	41.18	9	40.63	40.60	-7	13,354	-0.05%
2020/08/31	9	41.47	3	41.28	41.20	6	13,354	0.04%
2020/08/28	31	41.55	12	41.63	41.40	19	13,442	0.14%
2020/08/27	2	39.93	1	39.80	40.05	1	13,279	0.01%
2020/08/26	1	39.90	1	39.95	39.80	0	13,449	0.00%
2020/08/25	1	39.15	4	39.65	40.10	-3	13,704	-0.02%
2020/08/24	2	38.58	4	38.34	38.95	-2	13,789	-0.01%
2020/08/21	6	38.45	60	38.15	38.50	-54	14,062	-0.38%
2020/08/20	27	38.06	25	37.99	38.50	2	14,188	0.01%
2020/08/19	8	40.15	8	40.19	40.10	0	14,272	0.00%
2020/08/18	29	41.66	9	42.07	41.20	20	14,805	0.14%
2020/08/17	11	43.41	8	43.99	43.50	3	15,335	0.02%
2020/08/14	10	43.75	3	43.30	43.55	7	15,665	0.04%
2020/08/13	19	43.30	44	43.63	44.00	-25	16,035	-0.16%
2020/08/12	21	40.85	0	0.00	40.90	21	15,663	0.13%
2020/08/11	4	40.91	6	40.73	41.30	-2	15,714	-0.01%
2020/08/10	42	41.42	1	41.45	40.60	41	15,931	0.26%
2020/08/07	3	40.48	1	40.35	40.20	2	16,099	0.01%
2020/08/06	5	41.25	4	41.81	41.10	1	16,466	0.01%
2020/08/05	3	41.50	0	0.00	41.40	3	16,852	0.02%
2020/08/04	9	41.25	3	42.35	41.50	6	17,247	0.03%
2020/08/03	2	40.98	0	0.00	41.20	2	17,674	0.01%
2020/07/30	5	41.49	0	0.00	41.40	5	17,869	0.03%
2020/07/29	3	40.75	0	0.00	40.90	3	17,928	0.02%
2020/07/28	2	39.95	3	39.93	39.45	-1	17,901	-0.01%
2020/07/27	9	40.83	1	40.85	40.55	8	17,835	0.04%
2020/07/24	7	41.33	3	42.00	41.30	4	17,873	0.02%
2020/07/23	9	42.14	28	41.72	42.00	-19	17,960	-0.11%
2020/07/22	4	41.40	9	42.57	42.80	-5	18,107	-0.03%
2020/07/21	26	41.05	1	41.35	41.50	25	17,986	0.14%
2020/07/20	3	39.17	2	39.53	39.65	1	17,840	0.01%
2020/07/17	18	40.33	6	40.22	39.85	12	17,837	0.07%
2020/07/16	13	43.14	0	0.00	43.25	13	17,635	0.07%
2020/07/15	4	42.70	2	42.53	42.50	2	17,423	0.01%
2020/07/14	6	42.65	6	42.90	42.50	0	17,379	0.00%
2020/07/13	6	43.69	13	43.75	44.50	-7	17,295	-0.04%
2020/07/10	16	42.49	1	41.70	42.50	15	17,133	0.09%
2020/07/09	16	41.92	27	41.83	41.95	-11	16,925	-0.06%
2020/07/08	7	43.48	7	43.54	43.85	0	16,649	0.00%
2020/07/07	21	43.56	13	43.22	43.50	8	16,597	0.05%
2020/07/06	2	43.90	17	44.18	44.00	-15	16,597	-0.09%
2020/07/03	8	43.29	10	43.38	43.00	-2	16,418	-0.01%
2020/07/02	15	41.92	7	42.29	43.95	8	16,271	0.05%
2020/07/01	7	41.49	12	41.89	41.95	-5	15,947	-0.03%
2020/06/29	0	0.00	5	40.45	40.65	-5	15,658	-0.03%
2020/06/24	5	40.40	0	0.00	40.50	5	15,616	0.03%
2020/06/23	40	41.03	12	40.82	40.65	28	15,686	0.18%
2020/06/22	26	40.72	5	41.20	40.55	21	15,677	0.13%
2020/06/19	1	40.90	16	40.72	40.50	-15	15,803	-0.09%
2020/06/18	10	39.85	24	39.78	40.60	-14	15,511	-0.09%
2020/06/17	17	38.38	16	38.17	38.40	1	15,081	0.01%
2020/06/16	10	38.33	12	38.64	38.75	-2	15,016	-0.01%
2020/06/15	6	37.86	1	37.90	37.70	5	15,009	0.03%
2020/06/12	10.5	38.20	4	37.95	37.95	6.5	14,993	0.04%
2020/06/11	28.5	38.22	7	38.19	38.20	21.5	14,908	0.14%
2020/06/10	14	38.00	21	37.71	38.05	-7	14,791	-0.05%
2020/06/09	57	38.76	15	37.87	37.35	42	14,569	0.29%
2020/06/08	5	40.00	0	0.00	40.55	5	13,891	0.04%
2020/06/05	11	40.50	5	40.72	40.80	6	13,694	0.04%
2020/06/04	3	40.45	15	40.45	40.35	-12	13,703	-0.09%
2020/06/03	1.4	41.66	1	41.15	41.10	0.4	13,553	0.00%
2020/06/02	2.1	41.05	1	41.30	41.00	1.1	13,320	0.01%
2020/06/01	4	41.81	1	41.75	41.85	3	13,121	0.02%
2020/05/29	0.9	40.75	1	41.30	40.60	-0.1	12,818	0.00%
2020/05/28	5	41.23	6	41.43	40.55	-1	12,660	-0.01%
2020/05/27	7	41.55	3	41.80	41.60	4	12,319	0.03%
2020/05/26	5	42.40	21	42.35	41.70	-16	12,135	-0.13%
2020/05/25	23	42.20	9	41.69	42.30	14	11,780	0.12%
2020/05/22	5	39.80	7	39.77	39.80	-2	11,043	-0.02%
2020/05/21	10	38.92	4	39.01	38.85	6	10,233	0.06%
2020/05/20	4	38.33	16	38.17	39.05	-12	9,765	-0.12%
2020/05/19	7	36.93	3	37.08	36.30	4	9,161	0.04%
2020/05/18	7	35.84	8	35.66	36.10	-1	8,953	-0.01%
2020/05/15	32	36.54	11	36.16	35.80	21	8,840	0.24%
2020/05/14	5	36.99	22	37.33	36.50	-17	8,503	-0.20%
2020/05/13	17	36.58	33	36.61	37.45	-16	8,158	-0.20%
2020/05/12	1	36.20	18	36.50	35.85	-17	7,777	-0.22%
2020/05/11	0	0.00	10	33.92	34.90	-10	7,351	-0.14%
2020/05/08	6	33.45	9	33.38	33.00	-3	6,940	-0.04%
2020/05/07	0	0.00	7	31.94	31.95	-7	6,412	-0.11%
2020/05/05	5	31.00	2	30.90	30.60	3	6,183	0.05%
2020/05/04	14	30.44	3	30.58	30.55	11	6,093	0.18%
2020/04/30	6	30.99	1	31.00	31.00	5	6,073	0.08%
2020/04/29	8	30.74	5	31.14	30.75	3	6,055	0.05%
2020/04/28	9.3	30.96	1	30.80	30.95	8.3	6,023	0.14%
2020/04/27	1	30.80	5	30.10	30.80	-4	5,969	-0.07%
2020/04/24	0	0.00	2	28.28	28.95	-2	5,749	-0.03%
2020/04/23	0	0.00	1	28.20	28.35	-1	5,699	-0.02%
2020/04/20	0	0.00	1	29.00	28.85	-1	5,640	-0.02%
2020/04/17	2	29.10	1	29.10	28.75	1	5,625	0.02%
2020/04/16	10	29.01	10	29.21	29.10	0	5,528	0.00%
2020/04/15	6	28.13	0	0.00	28.15	6	5,394	0.11%
2020/04/14	1	27.85	0	0.00	27.90	1	5,394	0.02%
2020/04/13	0	0.00	1	27.70	27.50	-1	5,393	-0.02%
2020/04/10	0	0.00	1	27.85	27.80	-1	5,406	-0.02%
2020/04/09	6	27.93	0	0.00	27.60	6	5,419	0.11%
2020/04/08	6	26.53	0	0.00	26.80	6	5,307	0.11%
2020/04/07	2	25.80	0	0.00	25.90	2	5,205	0.04%
2020/04/06	0	0.00	1	25.20	25.20	-1	5,157	-0.02%
2020/03/31	1	24.90	1	24.75	24.70	0	5,167	0.00%
2020/03/30	3	25.00	1	25.10	25.10	2	5,085	0.04%
2020/03/27	1	24.65	14	24.65	24.60	-13	4,988	-0.26%
2020/03/26	11	23.93	0	0.00	24.05	11	4,862	0.23%
2020/03/25	9	24.89	6	24.97	24.30	3	4,773	0.06%
2020/03/24	2	23.35	20	23.60	23.75	-18	4,530	-0.40%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/20	1	22.80	6	22.93	22.60	-5	4,426	-0.11%
2020/03/19	12	21.52	19	21.42	21.00	-7	4,364	-0.16%
2020/03/18	5	22.40	10	22.38	22.40	-5	4,298	-0.12%
2020/03/17	12	22.33	10	22.05	22.00	2	4,367	0.05%
2020/03/16	16	24.37	10	23.45	23.70	6	4,396	0.14%
2020/03/13	12	23.77	29	24.31	25.00	-17	4,384	-0.39%
2020/03/12	10	27.45	25	26.21	26.15	-15	4,318	-0.35%
2020/03/11	5	28.10	5	28.25	28.25	0	4,250	0.00%
2020/03/10	6	28.01	0	0.00	28.40	6	4,285	0.14%
2020/03/09	6	29.55	0	0.00	29.00	6	4,176	0.14%
2020/03/05	0	0.00	5	30.75	30.60	-5	4,249	-0.12%
2020/03/03	10	30.80	1	30.60	30.55	9	4,397	0.20%
2020/03/02	1	30.50	10	30.50	30.60	-9	4,476	-0.20%
2020/02/27	0	0.00	1	31.55	30.90	-1	4,561	-0.02%
2020/02/26	0	31.05	0	0.00	31.05	0	4,704	0.00%
2020/02/25	0	0.00	5	30.81	31.10	-5	5,137	-0.10%
2020/02/20	1	31.10	0	0.00	31.05	1	5,187	0.02%
2020/02/19	0	0.00	11	31.19	31.05	-11	5,182	-0.21%
2020/02/18	0	0.00	6	30.95	30.85	-6	5,200	-0.12%
2020/02/14	0	0.00	3	30.35	30.30	-3	5,232	-0.06%
2020/02/13	3	30.45	0	0.00	30.15	3	5,292	0.06%
2020/02/12	1	29.50	0	0.00	29.80	1	5,426	0.02%
2020/02/10	1	28.75	0	0.00	29.15	1	5,744	0.02%
2020/02/06	4	29.58	0	0.00	29.65	4	6,091	0.07%
2020/02/04	0	0.00	1	29.60	29.55	-1	6,353	-0.02%
2020/02/03	7	28.61	4	29.05	29.35	3	6,363	0.05%
2020/01/31	2	29.75	0	0.00	29.75	2	6,368	0.03%
2020/01/30	14	29.30	0	0.00	29.00	14	6,404	0.22%
2020/01/20	11	31.45	1	31.45	31.50	10	6,284	0.16%
2020/01/17	0	0.00	10	31.50	31.40	-10	6,288	-0.16%
2020/01/16	0	0.00	5	31.60	31.60	-5	6,288	-0.08%
2020/01/15	3	31.40	0	0.00	31.20	3	6,308	0.05%
2020/01/14	1	31.35	3	31.12	31.40	-2	6,372	-0.03%
2020/01/10	11	30.40	0	0.00	30.50	11	6,455	0.17%
2020/01/08	22	30.63	20	30.50	30.55	2	6,520	0.03%
2020/01/07	0	0.00	2	31.50	31.10	-2	6,774	-0.03%
2020/01/03	12	31.42	0	0.00	31.70	12	7,075	0.17%
2020/01/02	0	0.00	8	31.85	31.90	-8	7,116	-0.11%
2019/12/31	0	0.00	5	31.16	31.25	-5	7,162	-0.07%
2019/12/27	0	0.00	2	31.20	31.15	-2	7,464	-0.03%
2019/12/24	2	30.80	0	0.00	30.75	2	7,495	0.03%
2019/12/23	2	30.95	0	0.00	30.75	2	7,493	0.03%
2019/12/20	10	31.25	0	0.00	31.05	10	7,472	0.13%
2019/12/19	1	31.05	0	0.00	31.20	1	7,447	0.01%
2019/12/16	4	30.73	2	30.90	31.00	2	7,349	0.03%
2019/12/13	2	30.25	2	30.70	30.20	0	7,288	0.00%
2019/12/12	5	30.38	0	0.00	30.20	5	7,172	0.07%
2019/12/11	14	30.81	4	30.80	30.80	10	7,033	0.14%
2019/12/10	0	0.00	7	31.45	31.45	-7	6,910	-0.10%
2019/12/09	3	31.48	0	0.00	31.35	3	6,856	0.04%
2019/11/29	3	32.35	8	32.35	32.30	-5	6,830	-0.07%
2019/11/26	4	32.65	1	32.90	32.60	3	6,676	0.04%
2019/11/25	3	33.10	46	33.20	32.60	-43	6,607	-0.65%
2019/11/22	56	32.73	4	32.68	32.55	52	6,450	0.81%
2019/11/21	1	31.25	0	0.00	32.05	1	6,166	0.02%
2019/11/20	2	31.78	0	0.00	31.50	2	6,381	0.03%
2019/11/18	0	0.00	9	31.91	32.05	-9	6,768	-0.13%
2019/11/14	4	31.83	2	31.93	31.85	2	6,799	0.03%
2019/11/13	1	31.90	1	31.80	31.80	0	6,794	0.00%
2019/11/12	0	0.00	9	32.43	32.55	-9	6,786	-0.13%
2019/11/11	2	32.95	7	32.92	32.55	-5	6,729	-0.07%
2019/11/08	1	32.80	2	32.85	32.85	-1	6,584	-0.02%
2019/11/07	1	31.80	0	0.00	31.75	1	6,266	0.02%
2019/11/06	0	0.00	12	32.03	32.15	-12	6,253	-0.19%
2019/11/05	11.1	32.75	4	32.75	32.75	7.1	6,175	0.12%
2019/11/01	0	0.00	1	29.70	29.70	-1	5,705	-0.02%
2019/10/31	1	29.90	0	0.00	29.95	1	5,708	0.02%
2019/10/30	4	29.98	1	30.15	30.00	3	5,678	0.05%
2019/10/29	2	31.10	0	0.00	30.50	2	5,603	0.04%
2019/10/28	1	31.50	3	31.53	31.40	-2	5,531	-0.04%
2019/10/25	0	0.00	15	31.65	31.55	-15	5,527	-0.27%
2019/10/23	0	0.00	3	31.85	31.50	-3	5,547	-0.05%
2019/10/22	4	32.09	1	32.05	32.00	3	5,538	0.05%
2019/10/21	1	31.85	0	0.00	32.05	1	5,473	0.02%
2019/10/18	10	31.50	31	31.28	31.35	-21	5,387	-0.39%
2019/10/17	0	0.00	6	31.23	31.35	-6	5,366	-0.11%
2019/10/16	1	30.80	1	30.95	30.85	0	5,349	0.00%
2019/10/15	2.2	31.35	7	31.21	30.90	-4.8	5,293	-0.09%
2019/10/14	2	30.95	1	31.30	31.00	1	5,017	0.02%
2019/10/09	0	0.00	1	30.40	30.70	-1	4,732	-0.02%
2019/10/08	1	30.70	5	30.49	30.70	-4	4,734	-0.08%
2019/10/07	0	0.00	2	30.58	30.90	-2	4,709	-0.04%
2019/10/04	6	29.93	0	0.00	29.80	6	4,594	0.13%
2019/10/03	21	29.88	7	30.11	30.10	14	4,570	0.31%
2019/10/02	1	28.60	0	0.00	29.40	1	4,302	0.02%
2019/10/01	1	28.00	0	0.00	28.05	1	4,236	0.02%
2019/09/27	3	28.22	0	0.00	28.15	3	4,302	0.07%
2019/09/25	0	0.00	1	28.75	28.90	-1	4,321	-0.02%
2019/09/24	2	28.90	19	28.85	29.00	-17	4,368	-0.39%
2019/09/23	3	28.60	0	0.00	28.65	3	4,361	0.07%
2019/09/18	4	28.58	0	0.00	28.50	4	4,383	0.09%
2019/09/17	2	28.70	0	0.00	28.55	2	4,408	0.05%
2019/09/10	1	28.45	0	0.00	29.00	1	4,647	0.02%
2019/09/09	4	29.50	1	29.45	29.40	3	4,526	0.07%
2019/09/06	6	29.27	0	0.00	29.40	6	4,527	0.13%
2019/09/05	3	29.35	0	0.00	29.20	3	4,627	0.06%
2019/09/04	7	29.17	2	29.15	29.35	5	4,608	0.11%
2019/09/03	4	28.76	0	0.00	28.95	4	4,617	0.09%
2019/08/30	2	28.05	0	0.00	27.90	2	4,556	0.04%
2019/08/29	4	27.98	0	0.00	27.90	4	4,525	0.09%
2019/08/28	1	28.10	0	0.00	28.05	1	4,513	0.02%
2019/08/27	1	28.50	1	28.45	28.00	0	4,599	0.00%
2019/08/26	5	28.16	1	28.05	28.10	4	4,548	0.09%
2019/08/23	2	30.30	0	0.00	30.30	2	4,475	0.04%
2019/08/22	10	31.15	1	31.95	30.80	9	4,316	0.21%
2019/08/19	0	0.00	1	33.70	33.85	-1	3,993	-0.03%
2019/08/16	1	32.85	0	0.00	32.80	1	4,127	0.02%
2019/08/15	9	33.02	0	0.00	32.50	9	4,190	0.21%
2019/08/12	1	32.15	0	0.00	32.25	1	4,264	0.02%
2019/08/07	1	31.75	0	0.00	31.60	1	4,338	0.02%
2019/08/06	0	0.00	3	31.50	32.00	-3	4,444	-0.07%
2019/08/05	1	32.35	0	0.00	32.25	1	4,458	0.02%
2019/07/29	3	34.70	3	34.65	34.50	0	4,631	0.00%
2019/07/26	2	34.75	2	34.80	34.75	0	4,692	0.00%
2019/07/24	1	35.25	0	0.00	35.35	1	4,741	0.02%
2019/07/22	0	0.00	13	34.85	34.80	-13	4,803	-0.27%
2019/07/19	5	34.70	0	0.00	34.70	5	4,859	0.10%
2019/07/18	8	34.65	0	0.00	34.60	8	4,903	0.16%
2019/07/16	1	35.40	0	0.00	35.20	1	5,080	0.02%
2019/07/12	1	35.25	4	35.15	35.25	-3	5,313	-0.06%
2019/07/11	0	0.00	5	34.90	34.65	-5	5,449	-0.09%
2019/07/10	0	0.00	1	34.10	34.10	-1	5,479	-0.02%
2019/07/09	5	33.60	0	0.00	33.70	5	5,638	0.09%
2019/07/05	0	0.00	5	34.25	34.55	-5	5,925	-0.08%
2019/07/04	4	34.60	6	34.45	34.60	-2	6,265	-0.03%
2019/07/03	0	0.00	1	33.90	33.80	-1	6,642	-0.02%
2019/07/01	3	34.05	0	0.00	34.05	3	6,896	0.04%
2019/06/27	0	0.00	1	33.35	33.60	-1	7,033	-0.01%
2019/06/24	1	33.65	0	0.00	33.75	1	7,343	0.01%
2019/06/21	3	34.05	3	34.25	33.60	0	7,380	0.00%
2019/06/20	3	33.15	9	33.33	33.70	-6	7,327	-0.08%
2019/06/13	4	32.64	0	0.00	32.65	4	7,961	0.05%
2019/06/12	0	0.00	1	32.25	32.30	-1	7,865	-0.01%
2019/06/11	0	0.00	1	31.75	31.70	-1	7,877	-0.01%
2019/06/10	0	0.00	1	31.55	31.55	-1	8,020	-0.01%
2019/06/06	1	30.85	0	0.00	30.85	1	8,259	0.01%
2019/06/05	5	31.45	0	0.00	31.30	5	8,334	0.06%
2019/06/03	16	30.99	5	31.10	31.05	11	8,323	0.13%
2019/05/31	1	32.05	1	32.25	32.00	0	8,202	0.00%
2019/05/29	1.2	32.73	0	0.00	32.70	1.2	8,135	0.01%
2019/05/27	11	30.09	5	30.80	30.95	6	8,098	0.07%
2019/05/24	7	30.26	0	0.00	30.25	7	8,087	0.09%
2019/05/23	10	30.47	48	30.34	30.80	-38	8,036	-0.47%
2019/05/22	5	32.30	0	0.00	32.05	5	7,867	0.06%
2019/05/21	1	33.25	0	0.00	33.25	1	7,838	0.01%
2019/05/20	6	33.78	0	0.00	33.65	6	7,855	0.08%
2019/05/17	2	34.50	0	0.00	34.50	2	7,864	0.03%
2019/05/16	3	34.35	6	34.31	34.05	-3	7,855	-0.04%
2019/05/15	4	33.58	0	0.00	33.50	4	7,953	0.05%
2019/05/14	12	31.96	6	32.33	32.60	6	7,996	0.08%
2019/05/13	1	33.80	9	33.69	33.00	-8	7,903	-0.10%
2019/05/10	0	0.00	3	35.10	33.95	-3	7,912	-0.04%
2019/05/09	0	0.00	10	35.58	35.05	-10	7,883	-0.13%
2019/05/08	6	36.17	0	0.00	36.60	6	7,993	0.08%
2019/05/07	0.1	37.00	0	0.00	36.95	0.1	8,205	0.00%
2019/05/06	2	37.05	0	0.00	36.70	2	8,284	0.02%
2019/05/03	0	0.00	1	38.00	37.90	-1	8,241	-0.01%
2019/05/02	0	0.00	5	37.35	37.40	-5	8,187	-0.06%
2019/04/30	6	36.34	0	0.00	36.95	6	8,159	0.07%
2019/04/29	0	0.00	20	36.20	36.25	-20	8,146	-0.25%
2019/04/26	4	37.26	5	37.05	37.00	-1	8,183	-0.01%
2019/04/25	10	38.19	4	38.30	37.85	6	8,169	0.07%
2019/04/24	2	37.80	19	37.79	37.55	-17	8,154	-0.21%
2019/04/23	4.1	37.28	1	37.10	37.80	3.1	8,109	0.04%
2019/04/22	1	38.00	5	38.29	37.80	-4	8,045	-0.05%
2019/04/19	0	0.00	3	38.10	38.35	-3	8,029	-0.04%
2019/04/18	4	37.28	3	38.27	37.35	1	7,983	0.01%
2019/04/17	2	38.05	5	38.32	37.50	-3	7,919	-0.04%
2019/04/16	2	37.60	2	37.60	37.35	0	7,788	0.00%
2019/04/15	19	37.49	1	37.20	37.15	18	7,682	0.23%
2019/04/12	1	35.70	0	0.00	36.30	1	7,588	0.01%
2019/04/11	3	36.82	0	0.00	36.20	3	7,488	0.04%
2019/04/10	4	37.50	2	37.98	37.25	2	7,275	0.03%
2019/04/09	0	0.00	1	37.55	37.20	-1	6,956	-0.01%
2019/04/08	1	35.95	3	35.95	35.95	-2	6,570	-0.03%
2019/04/03	0	34.30	0	0.00	34.50	0	6,398	0.00%
2019/04/02	2	34.10	2	34.30	34.15	0	6,334	0.00%
2019/03/29	2	33.95	3	34.40	34.50	-1	6,158	-0.02%
2019/03/28	1	33.85	5	34.13	34.60	-4	6,093	-0.07%
2019/03/25	0	0.00	5	32.80	33.75	-5	6,341	-0.08%
2019/03/22	11	35.05	17	34.59	33.80	-6	6,338	-0.09%
2019/03/21	62	35.28	50	35.73	35.10	12	6,491	0.18%
2019/03/20	0	0.00	11	34.15	34.55	-11	7,202	-0.15%
2019/03/19	1	33.65	1	34.10	33.35	0	7,144	0.00%
2019/03/15	1	33.80	1	33.65	34.10	0	7,280	0.00%
2019/03/14	0	0.00	7	33.80	33.60	-7	7,304	-0.10%
2019/03/13	7	34.33	0	0.00	34.05	7	7,331	0.10%
2019/03/12	6	34.26	6	33.95	34.70	0	7,213	0.00%
2019/03/11	0	0.00	1	33.25	33.55	-1	7,122	-0.01%
2019/03/08	0	0.00	1	32.20	32.35	-1	7,322	-0.01%
2019/03/07	0	32.60	0	0.00	32.60	0	7,370	0.00%
2019/03/04	3	32.70	0	0.00	32.70	3	7,753	0.04%
2019/02/26	1	32.25	0	0.00	32.20	1	8,037	0.01%
2019/02/22	3	32.95	0	0.00	32.95	3	8,149	0.04%
2019/02/20	3	33.20	0	0.00	33.10	3	8,506	0.04%
2019/02/19	21	33.32	2	32.65	33.00	19	8,725	0.22%
2019/02/18	1	31.80	0	0.00	32.00	1	8,776	0.01%
2019/02/14	1	33.60	6	33.00	32.95	-5	9,148	-0.05%
2019/02/13	6	32.73	0	0.00	33.00	6	9,185	0.07%
2019/01/30	4	32.45	8	32.38	32.15	-4	9,556	-0.04%
2019/01/29	1	32.20	1	32.40	32.45	0	9,548	0.00%
2019/01/28	2	32.20	11	32.11	32.10	-9	9,420	-0.10%
2019/01/25	4	30.63	0	0.00	30.80	4	9,325	0.04%
2019/01/24	0	0.00	40	30.00	29.90	-40	9,306	-0.43%
2019/01/23	6	29.80	0	0.00	29.85	6	9,333	0.06%
2019/01/17	40	29.75	8	30.06	29.20	32	9,525	0.34%
2019/01/16	40	29.60	40	29.85	29.85	0	9,492	0.00%
2019/01/14	0	30.20	1	29.95	29.95	-1	9,470	-0.01%
2019/01/10	7	30.79	2.5	30.78	30.70	4.5	9,456	0.05%
2019/01/09	49	30.07	44	30.25	30.55	5	9,464	0.05%
2019/01/04	4	29.00	0	0.00	29.00	4	9,580	0.04%
2019/01/03	3	30.30	0	0.00	30.30	3	9,665	0.03%
2018/12/27	1	30.25	0	0.00	30.25	1	9,932	0.01%
2018/12/26	3	31.10	0	0.00	30.25	3	9,965	0.03%
2018/12/22	1	30.00	1	30.10	30.05	0	10,402	0.00%
2018/12/21	1	30.05	3	30.00	30.50	-2	10,443	-0.02%
2018/12/20	9	30.57	0	0.00	29.70	9	10,349	0.09%
2018/12/19	0	0.00	10	31.95	31.85	-10	10,170	-0.10%
2018/12/18	13	32.20	3	31.85	31.90	10	10,041	0.10%
2018/12/17	3	31.87	5	31.83	32.20	-2	10,053	-0.02%
2018/12/14	27	32.40	25	31.99	31.85	2	10,062	0.02%
2018/12/13	16	34.66	12	35.03	33.50	4	9,881	0.04%
2018/12/12	0	0.00	2	32.55	32.60	-2	8,813	-0.02%
2018/12/11	12	31.77	0	0.00	32.00	12	8,820	0.14%
2018/12/07	1	31.85	1	32.20	31.80	0	8,751	0.00%
2018/12/06	0	31.70	0	0.00	31.70	0	8,775	0.00%
2018/12/04	24	33.43	24	33.67	33.45	0	8,873	0.00%
2018/12/03	6	32.79	6	32.33	33.50	0	8,805	0.00%
2018/11/30	10	31.70	0	0.00	31.70	10	8,545	0.12%
2018/11/29	0	0.00	10	32.10	31.50	-10	8,644	-0.12%
2018/11/28	28	31.91	3	32.17	31.80	25	8,697	0.29%
2018/11/27	2	31.58	7	32.09	32.40	-5	8,626	-0.06%
2018/11/26	2	31.03	10	31.03	31.45	-8	8,659	-0.09%
2018/11/23	1	31.00	21	30.64	29.85	-20	8,610	-0.23%
2018/11/22	0	0.00	36	31.93	31.50	-36	8,498	-0.42%
2018/11/21	2	31.83	3	32.07	32.25	-1	8,561	-0.01%
2018/11/20	2	31.50	0	0.00	31.60	2	8,677	0.02%
2018/11/19	5	32.50	0	0.00	32.00	5	8,643	0.06%
2018/11/16	7	31.78	16	31.99	32.00	-9	8,521	-0.11%
2018/11/15	30	30.55	12	30.44	30.40	18	8,445	0.21%
2018/11/14	4	30.23	5	30.05	30.40	-1	8,442	-0.01%
2018/11/13	10	27.65	1	28.80	29.30	9	8,313	0.11%
2018/11/12	4	28.78	16	28.81	28.20	-12	8,185	-0.15%
2018/11/08	0	0.00	16	27.90	27.90	-16	8,008	-0.20%
2018/11/07	3	25.32	2	25.30	25.40	1	7,820	0.01%
2018/11/06	1	24.80	2	25.08	24.95	-1	7,996	-0.01%
2018/11/05	10	26.07	5	26.28	26.05	5	8,003	0.06%
2018/11/02	0	0.00	1	26.30	26.30	-1	8,026	-0.01%
2018/11/01	13	25.05	4	25.16	25.30	9	7,918	0.11%
2018/10/31	4	24.28	3	24.32	24.40	1	7,903	0.01%
2018/10/30	3	23.13	5	23.35	23.50	-2	7,954	-0.03%
2018/10/29	1	22.95	2	22.85	22.95	-1	8,015	-0.01%
2018/10/26	7	22.67	6	22.70	22.55	1	8,112	0.01%
2018/10/25	3	22.52	2	22.33	22.45	1	8,115	0.01%
2018/10/24	0	0.00	1	24.00	24.00	-1	8,016	-0.01%
2018/10/23	2	23.93	1	24.10	23.85	1	8,147	0.01%
2018/10/22	1	23.55	1	24.40	24.40	0	8,349	0.00%
2018/10/19	0	0.00	14	23.12	23.90	-14	8,859	-0.16%
2018/10/18	1	23.55	1	23.90	23.55	0	8,974	0.00%
2018/10/17	5	23.70	0	0.00	23.70	5	8,998	0.06%
2018/10/16	15	24.94	2	24.85	24.50	13	8,949	0.15%
2018/10/15	12	24.41	2	24.68	24.50	10	9,156	0.11%
2018/10/12	1	23.80	10	23.77	24.00	-9	9,258	-0.10%
2018/10/11	27	23.97	0	0.00	23.60	27	9,310	0.29%
2018/10/09	1	26.25	21	25.87	26.20	-20	9,330	-0.21%
2018/10/08	1	26.25	3	26.62	26.65	-2	9,758	-0.02%
2018/10/05	3	26.63	0	0.00	26.20	3	9,945	0.03%
2018/10/04	1	27.80	0	0.00	28.00	1	10,587	0.01%
2018/10/03	9	28.12	2	28.63	28.20	7	11,209	0.06%
2018/10/02	16	28.57	13	28.58	28.95	3	11,130	0.03%
2018/10/01	1	31.65	1.1	31.59	31.50	-0.1	10,872	0.00%
2018/09/28	3	31.53	10	31.60	31.30	-7	10,923	-0.06%
2018/09/26	11	32.19	1	32.25	32.05	10	10,852	0.09%
2018/09/25	2	31.30	2	31.53	31.30	0	10,826	0.00%
2018/09/21	0	0.00	1	31.25	31.05	-1	10,816	-0.01%
2018/09/20	0	0.00	0	31.55	31.55	0	10,780	0.00%
2018/09/19	1	31.30	5	31.50	31.30	-4	10,761	-0.04%
2018/09/14	3	32.28	4	32.19	32.50	-1	10,701	-0.01%
2018/09/13	1	31.70	2	31.65	31.65	-1	10,654	-0.01%
2018/09/12	6	31.31	20	31.10	31.00	-14	10,627	-0.13%
2018/09/11	9	31.19	11	31.26	31.95	-2	10,650	-0.02%
2018/09/10	5	32.46	12	32.38	32.05	-7	10,611	-0.07%
2018/09/07	1	33.90	2	33.55	33.30	-1	10,656	-0.01%
2018/09/06	14	34.40	0	0.00	34.50	14	10,654	0.13%
2018/09/05	20	34.53	12	34.55	34.50	8	10,714	0.07%
2018/09/04	5	35.92	1	36.00	36.00	4	10,692	0.04%
2018/09/03	4	36.50	3	35.97	35.80	1	10,587	0.01%
2018/08/31	9	36.93	4	37.00	36.70	5	10,639	0.05%
2018/08/30	1	35.85	7	36.31	36.20	-6	10,625	-0.06%
2018/08/29	6	35.82	5	36.06	35.70	1	10,814	0.01%
2018/08/28	0	0.00	25	35.52	35.50	-25	10,829	-0.23%
2018/08/27	8	35.48	4	35.54	35.15	4	10,920	0.04%
2018/08/24	7	33.96	1	33.85	33.80	6	10,953	0.05%
2018/08/23	5	33.97	8	33.96	34.10	-3	10,966	-0.03%
2018/08/22	23	33.96	0	0.00	33.75	23	10,906	0.21%
2018/08/21	3	34.75	10	34.95	35.40	-7	11,046	-0.06%
2018/08/20	11	35.40	4	35.35	34.50	7	11,315	0.06%
2018/08/17	7	36.79	3	36.35	36.00	4	11,326	0.04%
2018/08/16	2	36.88	1	37.40	36.65	1	11,348	0.01%
2018/08/15	4	37.51	7	37.64	37.90	-3	11,589	-0.03%
2018/08/14	3	36.58	3	36.40	36.85	0	12,134	0.00%
2018/08/13	3	34.98	4	35.09	35.50	-1	12,287	-0.01%
2018/08/10	11	37.62	1	37.90	37.55	10	12,187	0.08%
2018/08/09	3	39.17	6	39.23	38.60	-3	12,281	-0.02%
2018/08/07	18	38.58	5	38.85	38.85	13	12,422	0.10%
2018/08/06	11	38.35	11	38.73	38.35	0	12,517	0.00%
2018/08/03	4	38.93	5	38.59	39.00	-1	12,550	-0.01%
2018/08/02	5	38.25	0	0.00	37.65	5	12,638	0.04%
2018/07/31	6	38.88	2	39.28	39.25	4	12,843	0.03%
2018/07/30	1	39.90	2	39.60	38.85	-1	13,019	-0.01%
2018/07/27	6	40.36	2	39.98	40.05	4	12,973	0.03%
2018/07/26	5.1	40.34	10	39.97	40.70	-4.9	12,803	-0.04%
2018/07/25	72	39.08	71	38.61	37.90	1	12,359	0.01%
2018/07/20	3	38.70	6	38.74	38.35	-3	12,460	-0.02%
2018/07/19	4	36.85	0	0.00	37.15	4	12,298	0.03%
2018/07/18	15	38.17	3	38.27	37.80	12	12,405	0.10%
2018/07/17	8	38.36	4	38.59	38.90	4	12,362	0.03%
2018/07/16	7	38.73	12	38.71	38.65	-5	12,343	-0.04%
2018/07/13	6	37.55	7	37.83	37.05	-1	11,991	-0.01%
2018/07/12	8	37.37	3	37.48	37.55	5	11,975	0.04%
2018/07/11	5	36.80	23	36.34	37.15	-18	11,380	-0.16%
2018/07/10	1	33.95	3	33.33	33.80	-2	10,879	-0.02%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/06	2	31.20	4	30.90	31.20	-2	11,464	-0.02%
2018/07/05	0	0.00	1	32.45	32.25	-1	11,945	-0.01%
2018/07/04	0	0.00	1	32.40	32.70	-1	12,447	-0.01%
2018/07/03	3	32.63	1	33.35	32.10	2	13,006	0.02%
2018/06/28	3	33.48	6	33.43	33.70	-3	13,502	-0.02%
2018/06/27	3	33.32	3	33.63	32.90	0	13,814	0.00%
2018/06/26	8	33.40	9	32.95	33.30	-1	13,867	-0.01%
2018/06/25	12	34.49	8	34.38	33.80	4	13,903	0.03%
2018/06/22	5.4	33.50	3	33.65	33.20	2.4	13,990	0.02%
2018/06/21	6	33.33	10	33.19	33.50	-4	14,047	-0.03%
2018/06/20	1	32.55	35	33.00	32.60	-34	14,114	-0.24%
2018/06/19	45	34.09	4	33.90	33.75	41	14,119	0.29%
2018/06/15	2	35.23	3	35.42	35.20	-1	14,158	-0.01%
2018/06/14	2	34.90	2	35.28	34.85	0	14,071	0.00%
2018/06/13	7	35.24	5	35.40	34.70	2	14,041	0.01%
2018/06/12	5	35.53	5	35.91	35.45	0	14,084	0.00%
2018/06/11	6	35.93	24	35.93	35.40	-18	13,952	-0.13%
2018/06/08	6	35.34	10	35.58	35.85	-4	13,940	-0.03%
2018/06/07	25	35.29	4	35.79	35.20	21	13,820	0.15%
2018/06/06	12	36.31	65	35.94	35.70	-53	13,746	-0.39%
2018/06/05	1	36.00	4	36.13	35.75	-3	13,586	-0.02%
2018/06/04	14	36.64	9	36.82	36.30	5	13,518	0.04%
2018/06/01	11	35.55	21.1	35.49	36.20	-10.1	13,373	-0.08%
2018/05/31	4	34.56	2	34.95	34.25	2	13,216	0.02%
2018/05/30	19	34.47	15	34.51	34.40	4	13,214	0.03%
2018/05/29	66.1	35.88	6	35.53	35.20	60.1	13,382	0.45%
2018/05/28	26	34.63	28	34.66	34.90	-2	13,185	-0.02%
2018/05/25	5	33.85	6	34.04	33.10	-1	12,886	-0.01%
2018/05/24	3	34.18	24	34.22	34.00	-21	12,837	-0.16%
2018/05/23	23	34.35	13	34.26	34.05	10	12,805	0.08%
2018/05/22	56	34.69	37	34.39	35.20	19	12,626	0.15%
2018/05/21	4	31.40	21	31.27	32.00	-17	12,098	-0.14%
2018/05/18	12	30.93	5	31.40	30.60	7	11,960	0.06%
2018/05/17	14	31.02	27	31.14	30.85	-13	11,992	-0.11%
2018/05/16	6	31.93	3	32.23	31.50	3	12,003	0.02%
2018/05/15	24	32.12	6	32.18	31.90	18	12,099	0.15%
2018/05/14	7	32.06	6	32.08	31.75	1	12,428	0.01%
2018/05/11	12	31.89	4	31.69	31.50	8	12,508	0.06%
2018/05/10	9	32.20	7	32.22	32.20	2	12,735	0.02%
2018/05/09	3	31.22	16	31.33	31.40	-13	13,108	-0.10%
2018/05/08	10	31.72	12	31.74	31.55	-2	14,501	-0.01%
2018/05/07	8	31.47	1	31.75	31.20	7	14,808	0.05%
2018/05/04	2	33.45	3	33.72	33.10	-1	14,713	-0.01%
2018/05/03	2	33.13	2	33.35	33.10	0	14,648	0.00%
2018/05/02	3	33.17	3	33.37	33.00	0	14,712	0.00%
2018/04/30	3	33.20	4	32.83	33.05	-1	14,683	-0.01%
2018/04/27	3	32.17	13	32.66	32.30	-10	14,913	-0.07%
2018/04/26	4	32.66	1	33.65	32.00	3	15,227	0.02%
2018/04/25	5	34.73	3	34.78	34.50	2	15,131	0.01%
2018/04/24	6.2	34.17	4	33.75	34.00	2.2	15,052	0.01%
2018/04/23	4	34.25	4	34.85	33.60	0	14,844	0.00%
2018/04/20	1	34.75	1	35.05	34.65	0	14,749	0.00%
2018/04/19	6	35.12	2	35.35	35.00	4	14,655	0.03%
2018/04/18	7	34.99	1	36.15	34.70	6	14,658	0.04%
2018/04/17	4	36.35	0	0.00	35.50	4	14,648	0.03%
2018/04/16	1	36.25	2	36.78	37.60	-1	14,689	-0.01%
2018/04/13	8	36.13	6	36.34	36.30	2	14,611	0.01%
2018/04/12	17	36.37	16	36.45	36.20	1	14,567	0.01%
2018/04/11	16	37.58	4	38.44	35.30	12	14,156	0.08%
2018/04/10	5	38.48	4	38.50	38.20	1	13,821	0.01%
2018/04/09	45	42.45	27	43.87	40.50	18	13,502	0.13%
2018/04/03	26	46.28	24	45.07	45.00	2	13,180	0.02%
2018/04/02	5	49.30	4	49.13	48.95	1	12,886	0.01%
2018/03/31	1	50.10	1	50.50	49.80	0	12,835	0.00%
2018/03/30	6	49.78	35	49.82	50.00	-29	12,756	-0.23%
2018/03/29	6	48.38	15	49.31	48.25	-9	12,456	-0.07%
2018/03/28	6	49.02	0	0.00	48.90	6	12,459	0.05%
2018/03/27	3	49.78	6	49.65	49.85	-3	12,570	-0.02%
2018/03/26	3	48.05	5	48.27	48.40	-2	12,396	-0.02%
2018/03/23	4	46.98	0	0.00	47.00	4	12,330	0.03%
2018/03/22	4	49.00	3	48.57	48.55	1	12,284	0.01%
2018/03/21	0	0.00	43	48.67	48.50	-43	12,226	-0.35%
2018/03/19	1	47.15	1	47.15	46.90	0	12,264	0.00%
2018/03/16	1	46.45	3	46.18	47.10	-2	12,420	-0.02%
2018/03/14	6	45.15	0	0.00	45.15	6	12,655	0.05%
2018/03/13	40	45.90	0	0.00	46.00	40	12,882	0.31%
2018/03/12	2	45.98	1	46.80	45.60	1	13,218	0.01%
2018/03/09	16	45.67	8	45.69	45.95	8	13,279	0.06%
2018/03/08	3	44.63	4	45.18	44.60	-1	13,215	-0.01%
2018/03/07	7	44.90	15	44.52	44.15	-8	13,213	-0.06%
2018/03/06	4	45.45	3	45.22	45.50	1	13,345	0.01%
2018/03/05	13	44.96	3	44.88	44.30	10	13,349	0.07%
2018/03/02	17	44.25	5	44.46	44.55	12	13,462	0.09%
2018/03/01	4	46.21	11	46.37	46.10	-7	13,309	-0.05%
2018/02/27	1	48.00	3	48.20	47.25	-2	13,353	-0.01%
2018/02/26	3	47.93	1	48.30	47.60	2	13,472	0.01%
2018/02/23	3	47.93	1	48.35	47.80	2	13,931	0.01%
2018/02/22	12	48.63	0	0.00	48.10	12	14,128	0.08%
2018/02/21	0	0.00	8	49.08	50.50	-8	14,260	-0.06%
2018/02/12	5	46.12	4	46.56	46.15	1	14,596	0.01%
2018/02/09	9	45.92	14	45.45	46.50	-5	15,312	-0.03%
2018/02/08	18	47.24	6	48.10	47.50	12	16,522	0.07%
2018/02/07	13	48.91	3	48.97	49.00	10	17,249	0.06%
2018/02/06	17	45.73	10	46.75	46.50	7	17,155	0.04%
2018/02/05	14	48.42	14	48.08	48.50	0	16,883	0.00%
2018/02/02	39	50.24	9	50.57	49.70	30	16,783	0.18%
2018/02/01	38	53.79	41	52.63	51.40	-3	16,594	-0.02%
2018/01/31	43	55.83	35	54.35	53.10	8	16,249	0.05%
2018/01/30	32	52.74	33	53.71	53.10	-1	14,707	-0.01%
2018/01/29	24	51.23	30	51.33	51.50	-6	14,188	-0.04%
2018/01/26	1	49.70	4	49.96	49.85	-3	14,070	-0.02%
2018/01/25	17	50.64	1	51.60	49.50	16	14,094	0.11%
2018/01/24	0	0.00	1	51.00	51.20	-1	14,062	-0.01%
2018/01/23	3	51.80	9	53.26	50.30	-6	14,143	-0.04%
2018/01/22	10	51.10	15	51.12	53.40	-5	13,899	-0.04%
2018/01/19	3	48.47	6	48.24	48.80	-3	13,640	-0.02%
2018/01/18	7	48.02	17	48.21	47.35	-10	13,612	-0.07%
2018/01/17	0	0.00	1	48.60	48.30	-1	13,689	-0.01%
2018/01/16	0	0.00	1	48.30	48.15	-1	13,914	-0.01%
2018/01/15	7	48.97	1	49.00	48.60	6	13,971	0.04%
2018/01/12	3	50.23	4	50.63	49.95	-1	13,983	-0.01%
2018/01/11	12	49.85	25	49.86	49.45	-13	13,887	-0.09%
2018/01/10	12	48.91	15	49.16	49.40	-3	13,737	-0.02%
2018/01/09	3	46.53	1	46.95	46.90	2	13,549	0.01%
2018/01/08	18	47.60	4	46.93	47.50	14	13,458	0.10%
2018/01/05	3	45.90	3	46.27	46.30	0	13,568	0.00%
2018/01/04	6	45.98	5	46.04	45.80	1	13,668	0.01%
2018/01/03	1	45.30	19	45.08	46.35	-18	13,721	-0.13%
2018/01/02	19	46.03	17	45.80	45.55	2	13,633	0.01%