元太 (8069)-群益金鼎-桃園券商分點個股進出

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
234.0
漲跌
▼5.5
漲幅
-2.30%
成交量
3,523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(已收盤)

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

元太 (8069)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/06/24	0	233.50	6	233.00	234.00	-6	6,085	-0.10%
2024/06/21	2	240.00	12.1	244.26	239.50	-10.1	6,114	-0.17%
2024/06/20	0	0.00	0.1	240.50	241.50	-0.1	6,101	0.00%
2024/06/19	0.1	238.50	2	239.75	238.50	-1.9	6,185	-0.03%
2024/06/18	2	239.25	4	243.50	239.00	-2	6,195	-0.03%
2024/06/17	2	246.00	0.1	247.50	246.00	2	6,151	0.03%
2024/06/14	0	0.00	0.4	249.00	250.00	-0.4	6,152	-0.01%
2024/06/13	3	246.83	4	249.63	246.50	-1	6,150	-0.02%
2024/06/12	4	240.38	12.1	241.64	243.00	-8.1	6,061	-0.13%
2024/06/11	3	231.00	13	231.85	232.50	-10	5,905	-0.17%
2024/06/06	0.1	215.50	1	220.00	215.00	-0.9	5,861	-0.02%
2024/06/05	1	215.50	2.4	215.67	215.50	-1.4	5,941	-0.02%
2024/06/04	0.1	219.00	0	0.00	218.50	0.1	6,259	0.00%
2024/06/03	0	220.00	0	0.00	221.50	0	6,340	0.00%
2024/05/31	0	0.00	1	223.50	219.50	-1	6,432	-0.02%
2024/05/30	2	221.25	1.1	221.07	220.00	1	6,424	0.01%
2024/05/29	10.4	233.88	4.1	235.20	227.00	6.3	6,488	0.10%
2024/05/28	2.1	228.76	1	230.50	229.50	1.1	6,558	0.02%
2024/05/27	0	0.00	0.1	223.50	226.00	-0.1	6,830	0.00%
2024/05/24	0	0.00	0.1	226.50	227.00	-0.1	6,874	0.00%
2024/05/23	3	221.33	5.1	222.62	225.50	-2.1	6,933	-0.03%
2024/05/22	1	216.50	1	217.00	216.50	0	6,831	0.00%
2024/05/16	20.1	212.50	0	0.00	210.50	20.1	7,020	0.29%
2024/05/14	3	212.50	3	213.50	214.00	0	7,213	0.00%
2024/05/13	0	0.00	1	218.00	219.00	-1	7,201	-0.01%
2024/05/09	3	209.00	3	208.00	208.00	0	7,297	0.00%
2024/05/08	6.1	211.49	4	211.00	209.50	2.1	7,447	0.03%
2024/05/07	1	215.51	1	217.00	217.00	0	7,477	0.00%
2024/05/06	1	217.00	2	219.00	218.00	-1	7,669	-0.01%
2024/05/03	5	216.00	0	0.00	217.50	5	8,148	0.06%
2024/05/02	5.1	215.07	5	216.90	216.00	0.1	8,247	0.00%
2024/04/30	2.4	213.10	0	0.00	210.00	2.4	8,213	0.03%
2024/04/29	1	220.00	0	222.50	220.50	1	8,180	0.01%
2024/04/26	1	224.50	9	225.89	227.50	-8	8,103	-0.10%
2024/04/25	1	212.00	3	215.17	216.50	-2	8,015	-0.02%
2024/04/24	8	210.56	0	0.00	209.00	8	7,906	0.10%
2024/04/23	1	211.50	0	0.00	208.00	1	7,910	0.01%
2024/04/22	1	212.33	0	0.00	207.00	1	7,885	0.01%
2024/04/19	1	216.00	1	222.50	215.00	0	7,795	0.00%
2024/04/18	5	229.19	2	228.00	225.50	3	7,695	0.04%
2024/04/17	4.2	231.72	3	228.52	229.00	1.2	7,574	0.02%
2024/04/16	1.1	240.05	1	237.50	237.00	0.1	7,500	0.00%
2024/04/15	0	0.00	1	241.00	241.00	-1	7,467	-0.01%
2024/04/12	0	243.00	2	244.00	245.00	-2	7,483	-0.03%
2024/04/11	6	238.83	2.5	238.70	242.00	3.5	7,431	0.05%
2024/04/10	0	0.00	2.1	239.31	240.00	-2.1	7,391	-0.03%
2024/04/09	2	229.25	1.5	230.50	231.00	0.5	7,358	0.01%
2024/04/08	2	232.50	1	230.00	232.00	1	7,348	0.01%
2024/04/03	1	226.00	0	0.00	227.00	1	7,334	0.01%
2024/04/02	1	228.00	1	230.00	230.00	0	7,325	0.00%
2024/03/29	2.5	229.10	1	228.50	229.00	1.5	7,556	0.02%
2024/03/28	0	0.00	0	228.50	227.00	0	7,624	0.00%
2024/03/26	1	235.00	1	230.00	229.50	0	7,926	0.00%
2024/03/25	0	238.50	5.1	238.22	237.00	-5.1	7,892	-0.06%
2024/03/22	0	0.00	4.1	236.99	236.50	-4.1	7,858	-0.05%
2024/03/21	1	236.50	0.2	237.50	236.50	0.8	7,785	0.01%
2024/03/20	0.1	240.34	0	0.00	238.50	0.1	7,913	0.00%
2024/03/19	0	241.01	0	0.00	239.50	0	7,963	0.00%
2024/03/18	0.1	242.50	1	243.50	244.50	-0.9	7,934	-0.01%
2024/03/15	2.5	235.60	0	0.00	234.00	2.5	7,914	0.03%
2024/03/14	0	234.50	1	233.00	235.50	-1	7,900	-0.01%
2024/03/12	1	235.00	3.1	237.80	236.00	-2.1	7,793	-0.03%
2024/03/11	4	221.63	1	230.00	229.50	3	7,722	0.04%
2024/03/08	47	222.12	3.1	222.56	222.50	43.9	7,635	0.58%
2024/03/07	0	235.00	2	240.00	240.00	-2	7,314	-0.03%
2024/03/06	2	241.50	0	0.00	241.00	2	7,264	0.03%
2024/03/05	1	240.00	8.2	244.88	241.00	-7.2	7,259	-0.10%
2024/03/04	7	248.21	3	248.30	246.50	4	7,191	0.05%
2024/03/01	0	0.00	8.5	248.88	253.00	-8.5	7,109	-0.12%
2024/02/29	2.1	244.69	13	244.73	246.00	-10.9	6,948	-0.16%
2024/02/27	1	221.91	4	228.39	230.00	-3	6,664	-0.04%
2024/02/26	1.5	222.50	0.1	223.00	223.50	1.4	6,590	0.02%
2024/02/23	3	231.83	0	0.00	231.50	3	6,505	0.05%
2024/02/22	2	230.00	1	232.50	233.00	1	6,498	0.02%
2024/02/21	2	231.00	0	0.00	232.00	2	6,489	0.03%
2024/02/19	1	222.50	0	0.00	223.00	1	6,536	0.02%
2024/02/16	2	227.75	3.1	230.25	226.00	-1.1	6,577	-0.02%
2024/02/15	8	227.94	9.6	227.99	229.00	-1.6	6,481	-0.02%
2024/02/05	1.1	218.33	3	215.50	217.00	-2	6,278	-0.03%
2024/02/02	4	214.75	3.3	214.15	214.00	0.7	6,223	0.01%
2024/02/01	3	212.83	3	214.00	213.50	0	6,168	0.00%
2024/01/31	7.1	213.47	8.1	211.43	208.00	-0.9	6,050	-0.02%
2024/01/30	1.1	212.95	2	211.75	212.00	-1	5,985	-0.02%
2024/01/29	4.1	216.72	3.2	213.80	216.00	0.9	5,987	0.01%
2024/01/26	3.1	211.73	16	214.41	217.00	-13	5,799	-0.22%
2024/01/25	6.1	199.67	13	199.15	200.50	-7	5,280	-0.13%
2024/01/24	3	197.00	2	197.25	193.50	1	5,127	0.02%
2024/01/23	0.1	195.50	2	194.50	195.50	-1.9	5,071	-0.04%
2024/01/19	0	0.00	1	189.50	187.00	-1	4,987	-0.02%
2024/01/18	1	185.00	1	187.00	185.00	0	4,944	0.00%
2024/01/17	1	183.50	0	0.00	182.50	1	4,926	0.02%
2024/01/16	1	186.00	0	0.00	186.00	1	4,946	0.02%
2024/01/12	0	0.00	0.6	187.50	187.50	-0.6	5,205	-0.01%
2024/01/10	2.2	185.35	0	0.00	187.00	2.2	5,293	0.04%
2024/01/09	1	194.00	1	190.50	190.00	0	5,268	0.00%
2024/01/08	0	0.00	1	194.50	192.00	-1	5,267	-0.02%
2024/01/05	0	0.00	1	190.00	189.50	-1	5,249	-0.02%
2024/01/04	0.1	189.25	0	0.00	188.00	0.1	5,308	0.00%
2024/01/03	4	190.25	3.1	190.88	189.50	0.9	5,427	0.02%
2024/01/02	0	0.00	0.2	194.50	195.00	-0.2	5,495	0.00%
2023/12/29	1	200.00	3.1	197.05	197.00	-2.1	5,531	-0.04%
2023/12/28	0	201.00	1	200.00	201.50	-1	5,510	-0.02%
2023/12/27	12.1	199.89	11	200.68	203.00	1.1	5,510	0.02%
2023/12/26	4.5	194.39	1	196.00	193.50	3.5	5,340	0.07%
2023/12/25	5	198.20	3.5	197.70	197.00	1.5	5,297	0.03%
2023/12/22	23.6	189.27	31	190.60	197.00	-7.5	5,205	-0.14%
2023/12/21	0	0.00	4	181.50	182.00	-4	4,892	-0.08%
2023/12/19	2	178.00	0	0.00	177.00	2	4,911	0.04%
2023/12/18	5	178.60	0	0.00	178.50	5	4,963	0.10%
2023/12/15	1	182.00	0.4	182.00	180.00	0.6	5,028	0.01%
2023/12/14	4	180.00	0	0.00	181.00	4	4,950	0.08%
2023/12/13	2	176.50	3	176.33	176.50	-1	4,892	-0.02%
2023/12/12	0.1	175.50	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	0	177.00	0	0.00	176.00	0	4,983	0.00%
2023/12/08	0.2	179.75	0	0.00	178.50	0.2	5,027	0.00%
2023/12/07	3.1	180.98	0	0.00	180.50	3.1	5,225	0.06%
2023/12/06	0	177.50	0	0.00	178.00	0	5,273	0.00%
2023/12/05	0	179.50	1	179.00	179.00	-1	5,321	-0.02%
2023/12/04	1	183.00	1	181.00	181.00	0	5,328	0.00%
2023/12/01	0.6	180.58	0	0.00	180.50	0.6	5,345	0.01%
2023/11/28	0.1	175.42	0	0.00	175.50	0.1	5,343	0.00%
2023/11/27	1	173.50	0	0.00	173.50	1	5,373	0.02%
2023/11/24	0.1	176.23	0	0.00	175.50	0.1	5,422	0.00%
2023/11/22	1	176.02	0	0.00	177.50	1	5,418	0.02%
2023/11/17	0	179.50	0	0.00	181.00	0	5,543	0.00%
2023/11/16	5	179.50	5	177.00	180.50	0	5,583	0.00%
2023/11/15	4.5	179.83	7	180.00	180.00	-2.5	5,481	-0.05%
2023/11/14	1	175.00	0	0.00	175.00	1	5,551	0.02%
2023/11/13	1.4	175.50	1	174.50	174.50	0.4	6,164	0.01%
2023/11/09	0	0.00	2.1	173.48	172.50	-2.1	6,645	-0.03%
2023/11/08	1	171.50	1	170.00	171.00	0	6,735	0.00%
2023/11/07	3.6	168.25	1	168.50	168.50	2.6	6,755	0.04%
2023/11/06	6.1	176.76	1	180.98	173.00	5.1	6,738	0.08%
2023/11/03	2	174.50	7	173.07	173.50	-5	6,673	-0.07%
2023/11/01	0	0.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/31	3	169.67	4	167.88	168.00	-1	6,916	-0.01%
2023/10/30	0	170.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	2	166.52	2	168.75	169.50	0	7,071	0.00%
2023/10/26	0.3	168.65	0	0.00	167.00	0.3	7,216	0.00%
2023/10/25	2	171.00	4	172.25	173.00	-2	7,299	-0.03%
2023/10/24	8	168.44	1	168.50	170.00	7	7,342	0.10%
2023/10/23	0.1	169.54	1.5	170.67	168.00	-1.4	7,307	-0.02%
2023/10/20	2	173.50	0.3	177.00	173.00	1.7	7,205	0.02%
2023/10/19	1.3	180.28	1.3	178.35	178.50	0	7,130	0.00%
2023/10/18	1	180.50	3	179.67	180.00	-2	7,122	-0.03%
2023/10/17	3	178.84	0	0.00	178.50	3	7,183	0.04%
2023/10/13	1	182.50	1	184.00	183.50	0	7,266	0.00%
2023/10/12	12	184.67	12	185.13	185.00	0	7,245	0.00%
2023/10/11	3.3	178.47	1	181.50	181.00	2.3	7,233	0.03%
2023/10/06	0	183.44	0	0.00	182.00	0	7,202	0.00%
2023/10/05	0	0.00	1	183.00	182.50	-1	7,158	-0.01%
2023/10/03	1	180.50	0	0.00	179.50	1	7,188	0.01%
2023/10/02	1	179.00	1	183.00	181.50	0	7,202	0.00%
2023/09/28	1	179.00	1	180.00	179.50	0	7,258	0.00%
2023/09/25	0	0.00	31	183.39	182.00	-31	7,373	-0.42%
2023/09/22	2	177.00	1	177.00	179.50	1	7,489	0.01%
2023/09/21	3	180.00	1	180.00	178.00	2	7,579	0.03%
2023/09/20	2.5	182.30	0	0.00	180.00	2.5	7,664	0.03%
2023/09/19	1	183.50	0	0.00	181.00	1	7,767	0.01%
2023/09/18	0	178.50	0	0.00	178.50	0	8,282	0.00%
2023/09/15	0	0.00	3	180.00	180.00	-3	8,323	-0.04%
2023/09/14	3	182.33	6	182.00	182.50	-3	8,376	-0.04%
2023/09/13	2	174.00	5	175.20	174.00	-3	8,346	-0.04%
2023/09/12	14	174.14	0	0.00	172.00	14	8,365	0.17%
2023/09/11	0	0.00	5	179.50	178.50	-5	8,287	-0.06%
2023/09/08	5	179.40	1	180.50	179.50	4	8,389	0.05%
2023/09/07	0	0.00	1	183.00	183.50	-1	8,546	-0.01%
2023/09/06	0	187.00	0	0.00	186.50	0	8,648	0.00%
2023/09/05	0	0.00	1	185.50	185.00	-1	8,865	-0.01%
2023/09/04	6	184.83	0	0.00	184.00	6	8,982	0.07%
2023/09/01	3	188.00	1.3	188.50	188.00	1.7	9,011	0.02%
2023/08/31	2.2	182.52	1	182.50	182.50	1.2	9,077	0.01%
2023/08/30	1	181.00	0	0.00	182.50	1	9,211	0.01%
2023/08/29	0.1	184.00	1	182.50	184.50	-1	9,456	-0.01%
2023/08/28	0.2	182.00	0	0.00	181.50	0.2	9,482	0.00%
2023/08/25	11.1	180.52	0	0.00	181.00	11.1	9,562	0.12%
2023/08/24	1	187.00	1	184.50	185.00	0	9,619	0.00%
2023/08/23	0	0.00	1	181.50	180.00	-1	9,749	-0.01%
2023/08/22	1	179.56	1	181.50	181.00	0	9,975	0.00%
2023/08/18	11.2	180.82	2	181.00	181.00	9.2	10,044	0.09%
2023/08/17	7.1	179.94	3	180.67	183.50	4.1	9,996	0.04%
2023/08/16	3.3	191.61	0	0.00	191.00	3.3	9,513	0.04%
2023/08/15	10	200.00	0	0.00	202.50	10	9,446	0.11%
2023/08/14	1.5	199.83	0	0.00	201.00	1.5	9,624	0.02%
2023/08/11	1	208.00	0	0.00	204.50	1	9,901	0.01%
2023/08/10	0	0.00	1.1	211.05	208.50	-1.1	10,024	-0.01%
2023/08/09	2	221.00	0	0.00	218.00	2	9,974	0.02%
2023/08/07	3	227.00	12.1	227.29	228.00	-9.1	9,996	-0.09%
2023/08/04	1.1	217.50	0	0.00	217.50	1.1	9,939	0.01%
2023/08/02	0	0.00	3.1	224.17	220.50	-3.1	9,958	-0.03%
2023/08/01	0	0.00	1	228.00	222.50	-1	10,227	-0.01%
2023/07/31	2	226.50	24	225.52	225.00	-22	10,323	-0.21%
2023/07/28	0	0.00	4.5	222.00	221.50	-4.5	10,400	-0.04%
2023/07/27	0	213.50	2	210.00	213.00	-2	10,711	-0.02%
2023/07/26	0.2	208.00	0	0.00	208.50	0.2	11,395	0.00%
2023/07/25	1.1	207.52	0	0.00	208.00	1.1	11,620	0.01%
2023/07/24	0.1	208.50	0	0.00	208.50	0.1	11,671	0.00%
2023/07/21	1	210.13	10	215.50	215.00	-9	11,738	-0.08%
2023/07/20	13.1	213.71	10	214.00	213.00	3.1	11,800	0.03%
2023/07/19	2	222.48	5	224.00	219.00	-3	11,899	-0.03%
2023/07/18	22	219.41	24	220.71	222.00	-2	12,083	-0.02%
2023/07/17	1	219.00	0	0.00	218.50	1	12,170	0.01%
2023/07/14	3.1	219.35	1	219.50	220.50	2.1	12,292	0.02%
2023/07/13	10.2	223.53	13	225.23	221.00	-2.8	12,382	-0.02%
2023/07/12	0	0.00	15	221.90	221.50	-15	12,447	-0.12%
2023/07/11	1	220.00	10	218.00	222.00	-9	12,582	-0.07%
2023/07/10	0.1	212.00	0	0.00	212.00	0.1	12,593	0.00%
2023/07/07	20	213.00	21	213.98	212.50	-1	12,723	-0.01%
2023/07/06	4	217.63	1	218.00	216.50	3	12,802	0.02%
2023/07/05	20	226.75	21	227.76	223.50	-1	13,110	-0.01%
2023/07/04	20.3	224.01	20	225.00	224.50	0.3	13,391	0.00%
2023/07/03	10.1	225.00	10	225.00	224.50	0.1	13,818	0.00%
2023/06/30	3	223.00	1	224.00	225.00	2	13,825	0.01%
2023/06/29	1.1	219.05	1	218.00	220.50	0.1	13,824	0.00%
2023/06/28	24	214.52	24	215.13	215.00	0	13,779	0.00%
2023/06/27	25.3	211.35	24	212.04	211.50	1.3	13,714	0.01%
2023/06/26	12.2	208.51	4	206.75	207.50	8.2	13,656	0.06%
2023/06/21	0.1	223.50	0	0.00	222.00	0.1	13,254	0.00%
2023/06/20	24	226.41	20	226.25	227.00	4	13,325	0.03%
2023/06/19	10	228.50	16	229.69	227.50	-6	13,442	-0.04%
2023/06/16	18	230.36	12	232.04	228.50	6	13,454	0.04%
2023/06/15	1	235.94	1	230.50	231.00	0	13,434	0.00%
2023/06/14	40	234.50	20	235.50	235.00	20	13,455	0.15%
2023/06/13	2	234.25	9.1	237.90	241.00	-7.1	13,480	-0.05%
2023/06/12	1	231.50	3	229.67	226.50	-2	13,457	-0.01%
2023/06/09	3	224.50	4	225.50	227.00	-1	13,641	-0.01%
2023/06/08	4	219.63	0.1	222.00	216.00	3.9	13,800	0.03%
2023/06/07	0	0.00	1	225.50	226.50	-1	14,437	-0.01%
2023/06/06	2.1	225.43	7	225.07	224.50	-4.9	14,667	-0.03%
2023/06/05	1	223.00	2	219.25	222.50	-1	14,787	-0.01%
2023/06/02	7	216.71	19	218.11	218.00	-12	14,948	-0.08%
2023/06/01	0	0.00	15	209.00	209.00	-15	15,102	-0.10%
2023/05/31	18	207.17	21	208.52	207.00	-3	15,223	-0.02%
2023/05/30	17	206.09	17	208.35	205.50	0	15,284	0.00%
2023/05/29	36	210.72	19	205.53	205.00	17	15,377	0.11%
2023/05/26	44	210.41	46.2	209.42	211.00	-2.2	15,672	-0.01%
2023/05/25	3	200.00	4	204.00	204.00	-1	15,576	-0.01%
2023/05/24	0	0.00	3	203.00	203.50	-3	15,794	-0.02%
2023/05/23	1	200.50	12	200.50	200.50	-11	15,994	-0.07%
2023/05/22	5	197.50	6	198.67	196.00	-1	16,029	-0.01%
2023/05/19	10	195.45	7	198.57	198.00	3	16,148	0.02%
2023/05/18	13.1	200.37	0	201.00	198.50	13.1	16,664	0.08%
2023/05/17	3	204.33	5.3	204.81	204.00	-2.3	16,424	-0.01%
2023/05/16	0	0.00	3.1	196.85	198.00	-3.1	16,328	-0.02%
2023/05/15	0	0.00	5	191.00	191.00	-5	16,291	-0.03%
2023/05/12	1	193.00	1	188.50	193.00	0	16,487	0.00%
2023/05/11	2	190.75	2	191.25	189.00	0	16,727	0.00%
2023/05/10	2	191.50	1	189.50	191.00	1	16,947	0.01%
2023/05/09	6	193.25	4	193.00	192.00	2	17,073	0.01%
2023/05/08	10	195.50	19	193.39	192.50	-9	17,251	-0.05%
2023/05/05	7	198.00	2	198.00	198.00	5	17,369	0.03%
2023/05/04	2	197.25	4.1	196.99	196.50	-2.1	18,012	-0.01%
2023/05/03	0.1	201.00	1	195.17	197.00	-0.9	18,098	-0.01%
2023/05/02	11	190.50	39.2	194.09	197.50	-28.2	17,881	-0.16%
2023/04/28	0	0.00	4	190.50	190.50	-4	17,603	-0.02%
2023/04/27	0.2	174.91	1	178.00	173.50	-0.8	17,597	0.00%
2023/04/26	0	172.85	1	172.50	175.50	-1	17,774	-0.01%
2023/04/25	0	173.00	10	170.00	170.00	-10	17,824	-0.06%
2023/04/24	3	175.67	9	174.50	173.50	-6	17,950	-0.03%
2023/04/21	6	172.25	3	172.33	172.00	3	17,974	0.02%
2023/04/20	2.6	168.72	1	170.00	167.00	1.6	18,203	0.01%
2023/04/19	12	170.17	0	0.00	171.00	12	18,613	0.06%
2023/04/18	2.1	170.00	0	0.00	171.50	2.1	18,811	0.01%
2023/04/17	2	171.75	0	0.00	172.00	2	19,005	0.01%
2023/04/14	2.1	172.27	1	172.50	173.50	1.1	19,254	0.01%
2023/04/13	0.7	175.85	2	175.50	173.50	-1.4	19,349	-0.01%
2023/04/12	8	174.88	0	0.00	175.00	8	19,500	0.04%
2023/04/11	1	178.00	2	179.50	178.50	-1	19,579	-0.01%
2023/04/10	1	177.02	4	178.38	178.00	-3	19,623	-0.02%
2023/04/07	0	172.00	0	0.00	172.00	0	19,333	0.00%
2023/04/06	35.2	174.54	6.2	171.63	171.00	29	19,087	0.15%
2023/03/31	2	184.50	2	184.50	184.50	0	18,757	0.00%
2023/03/30	4	184.00	4	182.50	184.50	0	18,956	0.00%
2023/03/29	2	180.75	0	0.00	179.50	2	18,944	0.01%
2023/03/28	0	0.00	2	181.75	182.00	-2	19,128	-0.01%
2023/03/27	0	0.00	3	185.00	185.00	-3	19,233	-0.02%
2023/03/24	1	185.50	1	185.00	184.00	0	19,458	0.00%
2023/03/23	0	0.00	2	182.75	181.00	-2	19,549	-0.01%
2023/03/22	2.1	183.50	3	183.67	182.50	-1	20,129	0.00%
2023/03/21	0	0.00	1	178.50	178.50	-1	20,311	0.00%
2023/03/20	1.1	176.52	1	177.50	177.00	0.1	20,573	0.00%
2023/03/17	0	176.50	0	0.00	175.50	0	20,951	0.00%
2023/03/16	1	173.00	0	0.00	173.50	1	21,229	0.00%
2023/03/15	0.1	178.19	2	176.75	174.00	-1.9	21,596	-0.01%
2023/03/14	2	178.50	2	175.00	174.00	0	21,825	0.00%
2023/03/13	4.1	176.88	5	176.20	176.00	-0.9	21,869	0.00%
2023/03/10	40	180.63	6.1	181.08	180.00	33.9	21,694	0.16%
2023/03/09	3.1	201.83	3	204.33	199.50	0.1	21,317	0.00%
2023/03/08	0.1	202.00	1	200.49	201.00	-1	21,404	0.00%
2023/03/07	5	208.40	3.1	208.18	205.00	1.9	21,612	0.01%
2023/03/06	7	203.36	9.2	206.01	207.50	-2.2	21,672	-0.01%
2023/03/03	2.1	194.80	2	197.00	192.50	0.1	21,756	0.00%
2023/03/02	1.1	194.09	0	0.00	194.50	1.1	22,171	0.00%
2023/03/01	0.1	193.50	0.1	193.15	193.00	0	22,508	0.00%
2023/02/24	6.4	196.58	7.1	194.91	194.50	-0.7	22,873	0.00%
2023/02/23	6	202.25	7	202.57	202.00	-1	23,262	0.00%
2023/02/22	2.1	205.92	1	206.50	202.00	1.1	24,058	0.00%
2023/02/21	2	210.00	5.3	209.45	210.00	-3.3	24,129	-0.01%
2023/02/20	2	204.00	3.1	204.17	203.50	-1.1	24,377	0.00%
2023/02/17	6	205.83	1.1	205.93	206.00	4.9	25,053	0.02%
2023/02/16	5	202.30	18.4	203.39	206.00	-13.4	25,127	-0.05%
2023/02/15	4	193.24	3.5	191.79	191.00	0.5	24,963	0.00%
2023/02/14	7	199.70	13.1	197.89	194.00	-6	25,384	-0.02%
2023/02/13	12	196.04	6	196.00	196.50	6	25,641	0.02%
2023/02/10	2	195.75	1	192.00	193.00	1	25,850	0.00%
2023/02/09	13	195.96	5	196.40	196.50	8	26,118	0.03%
2023/02/08	5.1	195.50	20	195.88	193.00	-14.9	26,283	-0.06%
2023/02/07	9	192.55	2	191.00	193.00	7	26,566	0.03%
2023/02/06	5	193.40	7	192.93	191.50	-2	26,647	-0.01%
2023/02/03	7.1	192.68	0.1	190.00	190.50	7	26,670	0.03%
2023/02/02	19.3	186.44	37	188.46	190.50	-17.7	26,475	-0.07%
2023/02/01	1	178.00	20	177.75	179.00	-19	26,112	-0.07%
2023/01/31	5	173.10	4	173.88	172.50	1	26,147	0.00%
2023/01/30	14.1	174.96	9	175.72	173.50	5.1	26,138	0.02%
2023/01/17	23	176.57	4	175.63	176.00	19	25,983	0.07%
2023/01/16	2	176.00	5	176.20	176.50	-3	26,111	-0.01%
2023/01/13	7	172.07	7	172.21	173.00	0	26,318	0.00%
2023/01/12	4	173.26	1	173.00	172.00	3	26,425	0.01%
2023/01/11	3.4	174.24	2	175.50	174.00	1.4	26,403	0.01%
2023/01/10	8	175.44	4	175.00	173.50	4	26,451	0.02%
2023/01/09	10.6	175.10	5	173.30	172.50	5.6	26,265	0.02%
2023/01/06	15.1	170.87	8	169.94	172.00	7.1	26,179	0.03%
2023/01/05	4	167.00	7.1	167.29	165.00	-3.1	26,179	-0.01%
2023/01/04	7	172.93	10	172.80	170.00	-3	26,238	-0.01%
2023/01/03	14	166.00	19	166.29	170.50	-5	26,247	-0.02%
2022/12/30	25	163.08	24	162.94	161.00	1	26,196	0.00%
2022/12/29	1	158.15	2	163.00	164.00	-1	26,189	0.00%
2022/12/28	8	163.44	6	163.83	161.00	2	26,216	0.01%
2022/12/27	2	168.75	1	166.50	168.00	1	26,263	0.00%
2022/12/26	0.1	168.60	0	0.00	166.00	0.1	26,416	0.00%
2022/12/23	12	166.50	12	166.50	167.00	0	26,662	0.00%
2022/12/22	10	165.55	13	167.65	169.50	-3	26,847	-0.01%
2022/12/20	5	166.80	1	166.00	164.00	4	26,953	0.01%
2022/12/19	9	168.94	9	169.00	169.50	0	27,091	0.00%
2022/12/16	7	169.07	1	174.00	168.00	6	27,192	0.02%
2022/12/15	5	177.20	5	177.90	177.00	0	27,037	0.00%
2022/12/14	6	174.33	10	174.20	178.50	-4	26,864	-0.01%
2022/12/13	24	168.83	19	169.47	165.00	5	26,294	0.02%
2022/12/12	9	170.17	13	168.85	171.00	-4	26,022	-0.02%
2022/12/09	18	170.14	17	171.18	170.00	1	25,876	0.00%
2022/12/08	9	169.56	2	171.75	169.50	7	25,677	0.03%
2022/12/07	17.1	178.49	15	178.00	172.00	2.1	25,533	0.01%
2022/12/05	11	186.05	17.1	182.64	186.00	-6.1	25,288	-0.02%
2022/12/02	2	179.75	5.2	178.54	181.00	-3.2	25,249	-0.01%
2022/12/01	12	181.54	24.2	181.64	177.50	-12.2	25,343	-0.05%
2022/11/30	19	175.53	9	175.33	181.00	10	25,232	0.04%
2022/11/29	11.1	181.03	9	181.11	177.00	2.1	25,069	0.01%
2022/11/28	10.1	181.58	47	181.16	184.00	-36.9	24,844	-0.15%
2022/11/25	11	179.14	15.1	179.86	177.50	-4.1	24,664	-0.02%
2022/11/24	16.1	175.10	13	175.62	178.00	3.1	24,408	0.01%
2022/11/23	9.2	167.96	12.1	168.14	169.00	-2.9	24,076	-0.01%
2022/11/22	4.2	165.55	4	164.38	163.50	0.2	23,799	0.00%
2022/11/21	14.2	162.56	7	163.71	164.00	7.2	23,469	0.03%
2022/11/18	70.4	171.91	21	175.10	170.00	49.4	22,849	0.22%
2022/11/17	5	188.90	16	188.47	188.50	-11	22,015	-0.05%
2022/11/16	16	180.41	41	179.27	182.50	-25	21,904	-0.11%
2022/11/15	51.3	181.63	14	180.54	178.50	37.3	21,782	0.17%
2022/11/14	23	193.13	17	192.74	193.50	6	21,755	0.03%
2022/11/11	38	190.83	28	193.88	189.50	10	22,085	0.05%
2022/11/10	17.4	190.06	16	189.59	185.00	1.4	21,815	0.01%
2022/11/09	9.1	197.51	5	198.70	195.00	4.1	21,644	0.02%
2022/11/08	29.1	210.08	34	209.59	203.00	-5	21,457	-0.02%
2022/11/07	12.1	210.50	9	210.17	208.00	3.1	21,297	0.01%
2022/11/04	18	210.22	19.3	210.49	217.00	-1.3	20,999	-0.01%
2022/11/03	26	205.67	26.3	202.63	212.50	-0.3	20,765	0.00%
2022/11/02	6.3	200.39	9	198.61	200.50	-2.7	20,781	-0.01%
2022/11/01	15	203.10	10	205.50	202.00	5	20,920	0.02%
2022/10/31	3	206.17	3	205.33	205.50	0	20,907	0.00%
2022/10/28	16	200.91	19	199.92	207.00	-3	20,928	-0.01%
2022/10/27	20	189.80	24.5	188.01	196.00	-4.5	20,654	-0.02%
2022/10/26	2.1	182.47	1	182.00	186.00	1.1	20,510	0.01%
2022/10/25	3	184.17	6	181.83	182.50	-3	20,514	-0.01%
2022/10/24	6.5	186.42	3	185.33	185.00	3.5	20,460	0.02%
2022/10/21	22.2	190.17	11	187.91	183.50	11.2	20,432	0.05%
2022/10/20	4.1	196.02	5	195.50	200.50	-1	20,179	0.00%
2022/10/18	2	205.01	3	206.50	205.00	-1	20,078	0.00%
2022/10/17	31	198.18	29	199.71	205.00	2	20,107	0.01%
2022/10/14	12	210.88	13.3	208.76	206.50	-1.3	19,989	-0.01%
2022/10/13	6	205.08	6	202.17	200.00	0	19,795	0.00%
2022/10/12	3.3	199.50	3	202.83	207.00	0.3	19,691	0.00%
2022/10/11	4.1	206.38	4	205.50	201.00	0.1	19,656	0.00%
2022/10/07	1	220.00	0	222.00	221.00	1	19,904	0.00%
2022/10/06	15	215.37	15	221.50	218.00	0	20,385	0.00%
2022/10/05	15	222.27	14	221.86	219.00	1	20,750	0.00%
2022/10/04	2	214.25	4	215.38	218.50	-2	21,066	-0.01%
2022/10/03	2	209.50	1	210.00	209.00	1	21,333	0.00%
2022/09/30	7.1	209.18	8	207.75	212.00	-0.9	21,793	0.00%
2022/09/29	1	206.50	0	0.00	206.50	1	22,711	0.00%
2022/09/28	1.1	205.48	43	207.05	205.50	-41.9	23,035	-0.18%
2022/09/27	3	216.00	3	217.50	219.00	0	23,768	0.00%
2022/09/26	7	217.00	5	216.70	215.50	2	24,268	0.01%
2022/09/23	19.2	233.41	16	238.06	227.00	3.2	24,475	0.01%
2022/09/22	12	233.83	15	232.03	238.50	-3	24,749	-0.01%
2022/09/21	4	232.50	4	235.75	234.50	0	24,902	0.00%
2022/09/20	15.2	234.58	12	237.25	235.50	3.2	25,011	0.01%
2022/09/19	1	231.50	1	234.00	234.00	0	25,194	0.00%
2022/09/16	12.7	235.32	10	236.20	234.50	2.7	25,504	0.01%
2022/09/15	2	241.25	5	244.70	240.00	-3	26,060	-0.01%
2022/09/14	3	242.00	2	241.27	242.50	1	26,125	0.00%
2022/09/13	5	244.60	8	246.50	248.50	-3	26,249	-0.01%
2022/09/12	7	243.14	6	242.50	237.50	1	26,185	0.00%
2022/09/08	6	236.17	6	237.83	240.50	0	26,324	0.00%
2022/09/07	1	228.00	2	226.25	228.50	-1	26,382	0.00%
2022/09/06	7	236.86	0	0.00	232.50	7	26,387	0.03%
2022/09/05	0	243.00	2	245.00	243.00	-2	26,468	-0.01%
2022/09/02	21	241.29	20	237.70	242.00	1	26,588	0.00%
2022/09/01	2	235.50	4	237.63	233.50	-2	26,784	-0.01%
2022/08/31	2	240.00	1	241.01	239.50	1	26,958	0.00%
2022/08/30	2	240.50	5	243.60	247.00	-3	26,980	-0.01%
2022/08/29	1	236.01	0	0.00	240.50	1	27,013	0.00%
2022/08/26	5	242.80	6	243.50	240.00	-1	27,221	0.00%
2022/08/25	10	247.30	13	246.85	244.00	-3	27,195	-0.01%
2022/08/24	4	242.00	2	244.25	241.00	2	27,382	0.01%
2022/08/23	5	240.60	5	241.50	243.50	0	27,788	0.00%
2022/08/22	11	245.05	26	243.12	243.50	-15	28,218	-0.05%
2022/08/19	19	248.63	29.1	243.92	241.50	-10	28,532	-0.04%
2022/08/18	10	227.55	12	224.67	238.00	-2	28,229	-0.01%
2022/08/17	7.4	216.24	6	218.25	216.50	1.4	28,012	0.00%
2022/08/16	9.4	214.35	10.1	213.50	217.00	-0.7	28,013	0.00%
2022/08/15	20	203.63	32	204.21	211.50	-12	28,004	-0.04%
2022/08/12	1	195.00	1	197.00	198.00	0	28,163	0.00%
2022/08/11	4	199.88	3	197.00	197.00	1	28,840	0.00%
2022/08/09	8	196.06	10	198.70	201.00	-2	29,733	-0.01%
2022/08/08	10.3	198.12	14.1	199.22	205.00	-3.8	29,733	-0.01%
2022/08/05	5	192.00	4	192.75	195.00	1	29,821	0.00%
2022/08/04	26	187.35	30	181.50	188.00	-4	29,883	-0.01%
2022/08/03	11	181.82	10	184.50	181.00	1	30,183	0.00%
2022/08/02	5	183.90	5.4	185.04	186.00	-0.4	30,199	0.00%
2022/08/01	13.2	189.88	9	191.44	189.50	4.2	30,270	0.01%
2022/07/29	19	193.84	24	193.94	195.50	-5	30,443	-0.02%
2022/07/28	4	192.75	6	191.50	191.00	-2	30,465	-0.01%
2022/07/27	11.1	183.21	10	185.00	187.00	1.1	30,360	0.00%
2022/07/25	5	185.50	6	185.83	185.50	-1	30,679	0.00%
2022/07/22	3	190.83	3	189.33	188.00	0	30,740	0.00%
2022/07/21	0	0.00	1	185.50	186.00	-1	30,751	0.00%
2022/07/20	2	180.75	5	181.70	180.50	-3	30,838	-0.01%
2022/07/19	8	175.81	2	177.25	174.50	6	30,855	0.02%
2022/07/18	22	178.45	21	177.60	176.00	1	30,902	0.00%
2022/07/15	20	173.65	29	174.52	176.50	-9	30,939	-0.03%
2022/07/14	30	173.42	34	170.34	175.50	-4	30,749	-0.01%
2022/07/13	15	170.93	15	173.77	166.00	0	30,353	0.00%
2022/07/12	33	164.64	34	163.40	168.50	-1	29,951	0.00%
2022/07/11	15	167.27	14	169.00	166.50	1	29,701	0.00%
2022/07/08	22	170.77	26	168.06	170.50	-4	29,604	-0.01%
2022/07/07	22	162.20	19	157.84	168.00	3	29,163	0.01%
2022/07/06	22	160.34	17	162.15	160.50	5	28,192	0.02%
2022/07/05	73	161.65	47	161.03	162.00	26	27,920	0.09%
2022/07/04	11	169.45	14	169.36	170.00	-3	27,225	-0.01%
2022/07/01	19.1	173.86	16.2	176.79	170.00	2.9	26,936	0.01%
2022/06/30	49.3	197.79	34.1	199.59	188.50	15.2	26,824	0.06%
2022/06/29	7	205.79	13	206.46	209.00	-6	26,768	-0.02%
2022/06/28	6.4	203.90	8	204.06	205.00	-1.6	27,221	-0.01%
2022/06/27	14.1	203.28	15	202.90	204.00	-0.9	27,511	0.00%
2022/06/24	11	198.09	14	197.36	196.00	-3	27,640	-0.01%
2022/06/23	38	196.20	50	194.79	197.00	-12	27,833	-0.04%
2022/06/22	12	191.25	7	191.79	188.50	5	28,270	0.02%
2022/06/21	19	195.45	19.3	194.48	199.00	-0.3	28,926	0.00%
2022/06/20	6	198.91	10	200.80	192.50	-4	29,007	-0.01%
2022/06/17	3.1	196.66	3	200.67	204.50	0.1	29,177	0.00%
2022/06/16	6.1	204.43	7	206.93	201.00	-0.9	28,823	0.00%
2022/06/15	1.1	210.82	1	208.50	203.50	0.1	29,010	0.00%
2022/06/14	29.3	203.49	36.2	204.21	211.00	-6.9	29,119	-0.02%
2022/06/13	1.1	212.83	0.2	213.13	208.50	1	28,965	0.00%
2022/06/10	1.9	216.40	3.1	214.56	219.00	-1.3	28,896	0.00%
2022/06/09	10.2	210.57	9.1	209.87	212.00	1.1	28,690	0.00%
2022/06/08	4.1	203.52	6	204.50	206.50	-2	28,613	-0.01%
2022/06/07	13.1	202.86	11	197.73	200.50	2.1	28,659	0.01%
2022/06/06	7.1	204.39	11	206.59	202.50	-3.9	28,801	-0.01%
2022/06/02	9	210.11	7.1	210.22	209.00	2	28,755	0.01%
2022/06/01	23.1	210.07	19	211.08	209.50	4.1	28,898	0.01%
2022/05/31	9.2	206.99	6.3	209.34	203.00	2.9	28,582	0.01%
2022/05/30	23.2	211.75	21	211.07	207.00	2.2	28,155	0.01%
2022/05/27	17	206.41	19	205.65	212.50	-2	27,660	-0.01%
2022/05/26	11.2	199.09	9	199.28	198.00	2.2	27,239	0.01%
2022/05/25	19	191.45	18	193.25	195.00	1	28,257	0.00%
2022/05/24	5	193.00	6	194.25	191.00	-1	28,262	0.00%
2022/05/23	19	198.24	18.2	196.32	194.50	0.8	28,328	0.00%
2022/05/20	14	199.32	18.1	199.86	200.50	-4.1	28,185	-0.01%
2022/05/19	38.1	192.13	40	192.31	200.50	-1.9	27,834	-0.01%
2022/05/18	8	188.88	12.1	190.48	193.50	-4.1	27,147	-0.01%
2022/05/17	9	180.33	18	182.50	186.50	-9	26,881	-0.03%
2022/05/16	8	174.50	13	176.12	178.50	-5	26,522	-0.02%
2022/05/13	12	165.00	15	166.37	169.00	-3	26,300	-0.01%
2022/05/12	24	166.19	15.1	169.67	165.50	9	26,146	0.03%
2022/05/11	19.1	176.93	20	176.58	173.00	-1	26,127	0.00%
2022/05/10	5	170.30	6	170.08	173.00	-1	26,129	0.00%
2022/05/09	7	170.79	7	171.36	170.00	0	26,308	0.00%
2022/05/06	7.1	164.96	4	167.15	172.50	3.1	26,350	0.01%
2022/05/05	15	171.63	15	169.90	173.50	0	26,415	0.00%
2022/05/04	8	168.12	10.2	167.92	167.00	-2.2	26,359	-0.01%
2022/05/03	1	170.00	1	171.50	171.50	0	26,392	0.00%
2022/04/29	6	177.83	4	177.13	174.00	2	26,523	0.01%
2022/04/28	3	170.50	4.2	171.52	169.50	-1.2	26,444	0.00%
2022/04/27	4	168.63	6	173.92	175.00	-2	26,567	-0.01%
2022/04/26	4.1	172.54	2	174.25	175.00	2.1	26,696	0.01%
2022/04/25	4	169.75	3	170.83	169.50	1	26,938	0.00%
2022/04/22	6.2	181.13	2	181.00	180.50	4.2	26,942	0.02%
2022/04/21	5	185.00	7	185.86	185.00	-2	27,071	-0.01%
2022/04/20	6	183.58	7.1	181.84	179.00	-1	27,297	0.00%
2022/04/19	10.1	178.44	10	176.85	177.00	0.1	27,306	0.00%
2022/04/18	4	174.25	4	174.63	169.50	0	27,393	0.00%
2022/04/15	8.2	172.10	5	171.80	170.50	3.2	27,735	0.01%
2022/04/14	26	176.29	23.1	177.10	179.50	2.9	28,304	0.01%
2022/04/13	3	171.33	3	171.50	173.00	0	28,427	0.00%
2022/04/12	1	169.50	27	169.81	169.50	-26	28,619	-0.09%
2022/04/11	5.1	168.11	4	168.63	168.00	1.1	28,722	0.00%
2022/04/08	9	171.33	9	174.33	174.50	0	28,998	0.00%
2022/04/07	7.3	171.80	5	171.70	168.00	2.3	28,841	0.01%
2022/04/06	8	176.56	7.2	174.87	176.50	0.8	28,591	0.00%
2022/04/01	4	179.87	9	179.44	180.50	-5	28,306	-0.02%
2022/03/31	23	186.15	27.2	184.42	185.00	-4.2	28,140	-0.01%
2022/03/30	19.1	178.26	25	179.84	179.50	-5.9	28,215	-0.02%
2022/03/29	42.1	176.93	17	177.94	179.50	25.1	27,933	0.09%
2022/03/28	6.1	178.07	9	175.61	181.50	-2.9	27,650	-0.01%
2022/03/25	19	177.00	12	176.50	177.00	7	27,280	0.03%
2022/03/24	15	162.60	52.4	162.20	172.50	-37.4	26,557	-0.14%
2022/03/23	10	156.05	31.1	155.66	157.00	-21.1	25,865	-0.08%
2022/03/22	15	150.30	11	150.45	153.00	4	26,108	0.02%
2022/03/21	16	144.87	6	145.17	144.50	10	25,879	0.04%
2022/03/18	25	143.96	12	145.13	145.50	13	26,077	0.05%
2022/03/17	11	140.14	22	139.18	140.00	-11	25,941	-0.04%
2022/03/16	0	0.00	1	130.50	130.00	-1	25,870	0.00%
2022/03/15	10.1	129.30	1	133.50	126.50	9.1	26,235	0.03%
2022/03/14	1	131.50	2	133.50	136.00	-1	26,500	0.00%
2022/03/11	8	129.69	8	131.81	132.00	0	26,591	0.00%
2022/03/10	8	134.75	4	133.25	131.00	4	26,570	0.02%
2022/03/09	1	132.00	5	132.30	134.50	-4	26,616	-0.02%
2022/03/08	12	134.54	17	134.41	130.00	-5	26,447	-0.02%
2022/03/07	9	138.11	4	139.13	138.00	5	26,398	0.02%
2022/03/04	6	145.67	5	146.90	147.00	1	26,573	0.00%
2022/03/03	2	146.25	1	147.00	146.50	1	26,961	0.00%
2022/03/02	2	147.00	0.2	147.34	146.50	1.8	27,141	0.01%
2022/03/01	2	150.50	1	150.00	150.00	1	27,201	0.00%
2022/02/25	5.1	153.44	11	150.64	147.50	-5.9	27,962	-0.02%
2022/02/24	2.1	146.83	8	150.50	147.00	-5.9	26,920	-0.02%
2022/02/23	6	151.75	12	152.50	152.50	-6	27,583	-0.02%
2022/02/22	4	145.88	4	146.88	146.00	0	28,880	0.00%
2022/02/21	2	148.26	4	148.38	149.00	-2	28,897	-0.01%
2022/02/18	21	147.24	0	0.00	146.00	21	28,964	0.07%
2022/02/17	3.1	144.85	21	142.07	146.00	-17.9	28,875	-0.06%
2022/02/16	15	141.70	3	141.50	140.50	12	28,656	0.04%
2022/02/15	5.4	141.23	4	139.75	138.00	1.3	28,612	0.00%
2022/02/14	10.1	142.45	9	143.06	141.50	1.1	28,361	0.00%
2022/02/11	13.3	148.61	7	148.50	148.50	6.3	28,145	0.02%
2022/02/10	23	157.80	10	155.10	152.00	13	28,105	0.05%
2022/02/09	13	157.42	29	158.36	156.50	-16	27,722	-0.06%
2022/02/08	14	154.64	5	154.20	154.00	9	27,684	0.03%
2022/02/07	5	154.40	18.1	154.29	157.50	-13.1	27,610	-0.05%
2022/01/26	10	146.30	9.1	147.75	146.50	0.9	27,338	0.00%
2022/01/25	4.3	150.70	0	0.00	147.50	4.3	27,662	0.02%
2022/01/24	5	147.70	4	150.00	154.50	1	27,855	0.00%
2022/01/21	12	154.04	11	154.09	153.00	1	27,721	0.00%
2022/01/20	17.3	156.28	9	155.44	155.50	8.3	27,787	0.03%
2022/01/19	11	158.05	9	159.11	160.00	2	27,546	0.01%
2022/01/18	9	155.50	16	157.13	157.50	-7	27,586	-0.03%
2022/01/17	7	150.71	30.3	152.03	153.00	-23.3	27,342	-0.09%
2022/01/14	6	144.51	44.4	146.82	149.50	-38.3	27,570	-0.14%
2022/01/13	29.3	138.16	10	142.10	145.50	19.3	27,268	0.07%
2022/01/12	9.1	144.45	16.3	145.54	146.00	-7.3	26,742	-0.03%
2022/01/11	2	149.50	0	0.00	148.00	2	26,472	0.01%
2022/01/10	38.1	149.64	17	148.47	147.00	21.1	26,245	0.08%
2022/01/07	23	153.72	21	157.05	150.00	2	25,915	0.01%
2022/01/06	30.3	155.53	21	155.79	158.50	9.3	25,141	0.04%
2022/01/05	17.2	156.06	5	156.30	152.00	12.2	24,830	0.05%
2022/01/04	14	156.50	13	156.27	156.50	1	24,805	0.00%
2022/01/03	28.1	157.18	19	157.87	155.00	9.1	24,513	0.04%
2021/12/30	1	144.50	4	150.25	151.00	-3	23,918	-0.01%
2021/12/29	1	146.00	0	0.00	146.00	1	23,910	0.00%
2021/12/28	6	149.00	7	147.86	148.50	-1	24,017	0.00%
2021/12/27	6	147.58	3	148.17	146.50	3	23,982	0.01%
2021/12/24	40	148.80	44	149.53	148.00	-4	23,720	-0.02%
2021/12/23	6	142.17	2.7	141.26	142.50	3.3	22,952	0.01%
2021/12/22	5	136.00	6	138.75	138.00	-1	23,031	0.00%
2021/12/21	20	136.20	23	135.87	136.50	-3	23,073	-0.01%
2021/12/20	18.4	140.40	17	139.76	134.00	1.4	23,026	0.01%
2021/12/17	11.3	142.19	5	142.00	143.00	6.3	23,008	0.03%
2021/12/16	23.1	141.06	26	142.46	143.00	-2.9	22,816	-0.01%
2021/12/15	8	133.94	7	133.93	135.00	1	22,129	0.00%
2021/12/14	13	133.04	9	133.78	135.00	4	21,914	0.02%
2021/12/13	8	137.81	9	135.72	135.00	-1	21,607	0.00%
2021/12/10	11	133.55	11	133.09	136.00	0	21,243	0.00%
2021/12/09	13	134.65	13	134.50	131.50	0	20,944	0.00%
2021/12/08	25	130.34	23	130.74	133.00	2	20,495	0.01%
2021/12/07	11	127.09	23	126.48	129.00	-12	20,086	-0.06%
2021/12/06	11	121.55	6	120.83	123.00	5	19,850	0.03%
2021/12/03	14	126.04	24.1	123.83	127.00	-10.1	19,809	-0.05%
2021/12/02	4	120.50	7	123.14	118.00	-3	19,497	-0.02%
2021/12/01	8	121.69	9	120.44	122.00	-1	19,303	-0.01%
2021/11/30	24	125.23	26	125.90	125.50	-2	19,069	-0.01%
2021/11/29	22	120.61	16	119.97	123.00	6	18,690	0.03%
2021/11/26	10	119.40	4	118.74	116.50	6	18,253	0.03%
2021/11/25	19	121.18	5	121.80	124.00	14	18,128	0.08%
2021/11/24	54	123.56	24	121.50	121.50	30	18,025	0.17%
2021/11/23	6.1	120.02	3	118.66	122.00	3.1	17,380	0.02%
2021/11/22	59	119.20	62	119.77	121.00	-3	17,102	-0.02%
2021/11/19	48	114.09	57.1	115.56	117.00	-9.1	16,077	-0.06%
2021/11/18	0	0.00	5	106.50	106.50	-5	14,565	-0.03%
2021/11/17	19.1	95.22	41	96.04	97.00	-21.9	14,477	-0.15%
2021/11/16	2	92.20	1	93.10	93.00	1	14,555	0.01%
2021/11/15	8	93.54	1	93.10	92.90	7	14,594	0.05%
2021/11/12	3	94.53	4	94.08	94.00	-1	14,618	-0.01%
2021/11/11	1	92.50	1	91.50	91.30	0	14,472	0.00%
2021/11/09	4	91.45	6	92.37	90.40	-2	14,599	-0.01%
2021/11/08	23	89.47	0.3	88.70	88.30	22.7	14,387	0.16%
2021/11/05	9	88.35	21	91.02	93.40	-12	14,490	-0.08%
2021/11/04	9	91.62	5	91.30	90.60	4	14,242	0.03%
2021/11/03	14	93.24	7	94.27	93.70	7	14,336	0.05%
2021/11/02	14	96.66	11	99.07	93.10	3	14,258	0.02%
2021/11/01	12	94.33	2	94.90	95.60	10	13,772	0.07%
2021/10/29	7	91.84	7	91.36	91.90	0	13,483	0.00%
2021/10/28	26	91.51	52	91.31	90.90	-26	13,464	-0.19%
2021/10/27	2	87.90	1	87.40	88.20	1	13,179	0.01%
2021/10/26	5	90.06	6	89.40	88.30	-1	13,181	-0.01%
2021/10/22	24	85.63	21	85.29	86.60	3	12,899	0.02%
2021/10/21	1	82.00	1	82.00	81.10	0	12,593	0.00%
2021/10/20	2	82.40	0	0.00	81.10	2	12,804	0.02%
2021/10/19	5	81.44	6	81.45	82.00	-1	12,849	-0.01%
2021/10/18	5	79.32	4.2	79.62	80.50	0.8	12,887	0.01%
2021/10/15	5	78.84	12	78.13	79.00	-7	13,101	-0.05%
2021/10/14	2	74.30	0	0.00	74.50	2	13,458	0.01%
2021/10/13	3	78.63	7	77.09	77.30	-4	13,687	-0.03%
2021/10/12	9	78.33	14	78.19	78.90	-5	13,570	-0.04%
2021/10/08	0	0.00	2	73.25	74.00	-2	13,284	-0.02%
2021/10/07	6	71.97	5	71.78	72.60	1	13,358	0.01%
2021/10/06	3	72.50	3	72.87	70.70	0	13,536	0.00%
2021/10/05	2.1	67.86	3	67.23	70.60	-0.9	13,501	-0.01%
2021/10/04	1	69.04	4	69.55	69.00	-3	13,401	-0.02%
2021/10/01	7	72.64	5	73.20	72.50	2	13,377	0.01%
2021/09/30	3	74.10	7	73.60	73.80	-4	13,553	-0.03%
2021/09/29	14.1	74.42	3	75.20	73.10	11.1	13,839	0.08%
2021/09/28	4	79.18	0	0.00	78.70	4	13,692	0.03%
2021/09/27	7	82.40	11.5	81.81	82.40	-4.5	13,539	-0.03%
2021/09/24	5	81.92	7	79.94	82.50	-2	13,495	-0.01%
2021/09/23	0	0.00	3	76.60	78.80	-3	13,274	-0.02%
2021/09/22	4	74.30	4	75.40	75.70	0	13,293	0.00%
2021/09/17	1	75.60	0	0.00	75.70	1	13,406	0.01%
2021/09/16	1	76.20	4	76.13	76.50	-3	13,475	-0.02%
2021/09/15	4	76.85	0	0.00	76.20	4	13,604	0.03%
2021/09/14	3	78.40	2	78.25	78.10	1	13,889	0.01%
2021/09/13	6	78.25	10	79.15	77.50	-4	14,245	-0.03%
2021/09/10	3	78.97	7	78.94	78.90	-4	14,266	-0.03%
2021/09/09	12	77.10	5	77.48	77.30	7	14,264	0.05%
2021/09/08	14	76.12	18	76.42	76.30	-4	14,439	-0.03%
2021/09/07	8	74.31	6	74.02	75.20	2	14,533	0.01%
2021/09/06	2	77.30	4	76.78	75.20	-2	14,779	-0.01%
2021/09/03	2	75.55	2	76.30	75.80	0	14,783	0.00%
2021/09/02	7	76.66	0	0.00	75.80	7	14,745	0.05%
2021/09/01	1	78.50	1	78.30	78.50	0	14,701	0.00%
2021/08/31	7	77.51	6	78.35	78.30	1	14,683	0.01%
2021/08/30	6	80.68	1	80.90	80.50	5	14,568	0.03%
2021/08/27	38	82.23	13	82.65	82.40	25	14,439	0.17%
2021/08/26	5	78.80	11	78.54	80.30	-6	14,087	-0.04%
2021/08/25	4	76.80	2	76.75	77.00	2	14,095	0.01%
2021/08/24	5	76.22	5	77.12	76.00	0	14,144	0.00%
2021/08/23	4	77.43	3	77.40	77.50	1	14,026	0.01%
2021/08/20	3	76.93	3	77.27	77.20	0	13,897	0.00%
2021/08/19	8	75.94	8.5	74.38	73.00	-0.5	13,602	0.00%
2021/08/18	10.1	73.02	0	0.00	77.10	10.1	13,620	0.07%
2021/08/17	6	74.75	11	72.47	71.70	-5	13,630	-0.04%
2021/08/16	5.3	75.75	6	72.62	76.20	-0.7	13,559	-0.01%
2021/08/13	1	76.50	0	0.00	76.00	1	13,425	0.01%
2021/08/12	2	77.75	7	76.96	78.80	-5	13,651	-0.04%
2021/08/11	5	77.94	1.5	78.93	77.20	3.5	13,660	0.03%
2021/08/10	2	82.15	5	82.40	82.80	-3	13,480	-0.02%
2021/08/09	4.6	81.75	1	80.70	80.90	3.6	13,602	0.03%
2021/08/06	0	0.00	20	88.00	87.30	-20	13,439	-0.15%
2021/08/04	1	88.00	2	88.65	88.20	-1	13,790	-0.01%
2021/08/03	5	88.00	0	0.00	87.80	5	13,794	0.04%
2021/07/30	7	82.10	0	0.00	80.60	7	13,528	0.05%
2021/07/29	3	82.57	4	82.33	83.10	-1	13,469	-0.01%
2021/07/28	6	79.60	2	82.30	82.20	4	13,456	0.03%
2021/07/27	10	86.60	0	0.00	85.10	10	13,395	0.07%
2021/07/26	1	90.90	4	90.60	89.70	-3	13,392	-0.02%
2021/07/23	0	0.00	4	87.05	87.20	-4	13,495	-0.03%
2021/07/22	34	87.86	46	88.46	86.70	-12	13,627	-0.09%
2021/07/21	26	88.64	6	87.03	84.70	20	13,517	0.15%
2021/07/20	7	93.11	8	91.00	91.70	-1	13,586	-0.01%
2021/07/19	5	88.80	2	86.75	89.60	3	13,331	0.02%
2021/07/16	2	83.15	0	0.00	83.00	2	13,088	0.02%
2021/07/14	0	0.00	1	85.40	85.10	-1	13,153	-0.01%
2021/07/13	4	85.73	2	86.35	85.80	2	13,029	0.02%
2021/07/12	2	84.50	7	84.31	84.20	-5	12,905	-0.04%
2021/07/09	6	83.10	11	82.53	83.20	-5	12,932	-0.04%
2021/07/08	1	81.00	0	0.00	82.10	1	12,967	0.01%
2021/07/07	10	82.29	29	81.74	81.60	-19	12,863	-0.15%
2021/07/06	10	81.34	19	80.63	80.10	-9	12,696	-0.07%
2021/07/05	0	0.00	6	76.47	77.50	-6	12,519	-0.05%
2021/07/02	0	0.00	0	74.40	74.20	0	12,507	0.00%
2021/07/01	6	76.12	2	75.45	74.20	4	12,619	0.03%
2021/06/30	2	73.15	3	73.77	74.60	-1	12,526	-0.01%
2021/06/29	1	74.50	0	0.00	74.10	1	12,405	0.01%
2021/06/28	8	75.23	3	75.73	75.60	5	12,425	0.04%
2021/06/25	4	72.50	1	73.30	73.40	3	12,329	0.02%
2021/06/24	3	73.43	0	0.00	73.50	3	12,357	0.02%
2021/06/23	6	76.42	5	76.10	74.80	1	12,292	0.01%
2021/06/22	0	0.00	3	72.50	72.40	-3	12,022	-0.02%
2021/06/21	0	0.00	2	70.90	70.40	-2	11,687	-0.02%
2021/06/18	9	71.28	1	71.30	70.60	8	11,698	0.07%
2021/06/17	7	70.50	6	70.83	71.20	1	11,722	0.01%
2021/06/16	3	68.90	9	68.56	69.30	-6	11,791	-0.05%
2021/06/15	9	67.19	8	67.84	67.80	1	11,687	0.01%
2021/06/11	5	64.24	3	64.07	63.60	2	11,555	0.02%
2021/06/10	2	64.00	0	0.00	64.00	2	11,777	0.02%
2021/06/09	3	63.80	0	0.00	65.00	3	11,889	0.03%
2021/06/08	10	65.50	0	0.00	64.80	10	11,937	0.08%
2021/06/07	10	64.50	0	0.00	64.10	10	11,934	0.08%
2021/06/04	0	0.00	1	64.60	64.30	-1	11,845	-0.01%
2021/06/03	0	0.00	2	65.85	65.80	-2	11,859	-0.02%
2021/06/02	2	65.00	4	65.23	64.30	-2	11,861	-0.02%
2021/06/01	0	0.00	6	63.85	64.00	-6	11,763	-0.05%
2021/05/27	2	61.30	2	61.00	60.80	0	11,814	0.00%
2021/05/26	2	60.45	3	61.17	62.00	-1	11,829	-0.01%
2021/05/25	1	62.30	1	61.50	62.10	0	11,766	0.00%
2021/05/24	4	57.90	0	0.00	57.70	4	11,779	0.03%
2021/05/20	3	59.27	7	59.84	57.50	-4	11,905	-0.03%
2021/05/19	6	55.78	0	0.00	56.80	6	11,823	0.05%
2021/05/18	2	55.35	0	0.00	55.80	2	12,099	0.02%
2021/05/17	1	54.46	0	0.00	52.20	1	12,110	0.01%
2021/05/14	4	55.43	2	56.65	56.80	2	11,978	0.02%
2021/05/13	3	55.64	1	55.90	55.20	2	11,918	0.02%
2021/05/12	0	0.00	1	52.30	54.50	-1	11,847	-0.01%
2021/05/11	1	59.10	1	57.80	55.30	0	11,750	0.00%
2021/05/10	2	59.90	0	0.00	59.90	2	12,020	0.02%
2021/05/07	0	60.00	0	0.00	61.40	0	12,225	0.00%
2021/05/06	1	60.90	2	60.65	59.00	-1	12,352	-0.01%
2021/05/05	0	0.00	1	60.60	58.90	-1	12,507	-0.01%
2021/05/04	4	60.60	4	60.53	60.50	0	12,696	0.00%
2021/05/03	1	64.00	0	0.00	63.00	1	12,729	0.01%
2021/04/29	9	69.27	10	68.95	66.40	-1	12,823	-0.01%
2021/04/28	6	65.20	8	65.54	65.70	-2	12,537	-0.02%
2021/04/27	0	0.00	3	63.00	62.30	-3	12,354	-0.02%
2021/04/26	15	62.77	8	62.83	62.80	7	12,303	0.06%
2021/04/23	5	59.38	7.3	59.57	61.40	-2.3	11,914	-0.02%
2021/04/22	8	57.50	6	56.30	55.90	2	11,783	0.02%
2021/04/21	0	0.00	6	57.87	57.30	-6	11,799	-0.05%
2021/04/20	2	56.90	8	57.29	57.40	-6	11,736	-0.05%
2021/04/19	0	0.00	8	55.55	55.60	-8	11,704	-0.07%
2021/04/16	11	55.67	3	55.33	55.20	8	11,708	0.07%
2021/04/15	4	55.35	5	55.66	56.00	-1	11,723	-0.01%
2021/04/14	1	53.00	0	0.00	52.90	1	11,656	0.01%
2021/04/13	0	0.00	5	55.00	54.00	-5	11,682	-0.04%
2021/04/12	2	54.95	3	55.40	54.60	-1	12,037	-0.01%
2021/04/09	4	55.13	12	55.53	55.30	-8	12,358	-0.06%
2021/04/08	2	56.35	2	56.70	57.00	0	12,227	0.00%
2021/04/07	1	56.50	5	56.08	56.70	-4	12,186	-0.03%
2021/04/06	0	0.00	56	54.81	54.90	-56	12,081	-0.46%
2021/04/01	2	55.10	4	54.78	55.00	-2	12,093	-0.02%
2021/03/30	0	0.00	1	54.50	54.20	-1	12,004	-0.01%
2021/03/29	2	54.85	0	0.00	54.20	2	12,152	0.02%
2021/03/26	5	54.08	7	54.51	54.50	-2	12,295	-0.02%
2021/03/25	1	53.80	0	0.00	53.30	1	12,454	0.01%
2021/03/24	0	0.00	6	54.03	54.30	-6	12,934	-0.05%
2021/03/23	4	53.55	1	54.00	53.40	3	13,027	0.02%
2021/03/22	0	0.00	6	54.42	54.70	-6	13,350	-0.04%
2021/03/19	56	53.89	4	53.60	54.80	52	13,461	0.39%
2021/03/18	8	53.56	5	53.72	53.90	3	13,316	0.02%
2021/03/17	2	52.70	0	0.00	52.60	2	13,694	0.01%
2021/03/16	6	52.82	19	52.95	53.50	-13	13,719	-0.09%
2021/03/15	6	51.37	7	51.39	52.10	-1	13,566	-0.01%
2021/03/12	5	49.78	1	50.00	50.40	4	13,435	0.03%
2021/03/11	1	51.10	3	50.40	51.10	-2	13,364	-0.01%
2021/03/10	2	49.15	2	49.68	49.20	0	13,455	0.00%
2021/03/09	1	49.80	1	50.60	49.40	0	13,567	0.00%
2021/03/08	1	48.75	11	48.47	49.20	-10	13,596	-0.07%
2021/03/05	7	49.49	0.1	50.40	49.00	7	13,605	0.05%
2021/03/04	6	50.50	0	0.00	50.20	6	13,548	0.04%
2021/03/03	1	50.80	3	50.73	50.90	-2	13,466	-0.01%
2021/03/02	3	51.27	9	51.59	50.80	-6	13,458	-0.04%
2021/02/26	6	49.97	5	50.26	50.50	1	13,419	0.01%
2021/02/25	1	50.30	5	50.80	51.10	-4	13,502	-0.03%
2021/02/24	16	50.54	10	50.80	49.70	6	13,605	0.04%
2021/02/23	17.1	52.05	0	0.00	51.40	17.1	13,783	0.12%
2021/02/22	13	53.38	5	53.56	53.00	8	13,846	0.06%
2021/02/19	1	51.00	0	0.00	52.60	1	13,716	0.01%
2021/02/18	5	50.35	14	51.26	52.60	-9	13,480	-0.07%
2021/02/17	4	49.59	2	49.20	49.35	2	13,096	0.02%
2021/02/05	10	48.13	1	48.10	48.05	9	12,921	0.07%
2021/02/04	2	48.45	14	48.35	48.50	-12	12,838	-0.09%
2021/02/03	1	49.10	16	48.98	49.90	-15	12,713	-0.12%
2021/02/02	4	49.63	1	50.30	49.60	3	12,568	0.02%
2021/02/01	66	50.21	69	50.06	50.50	-3	12,400	-0.02%
2021/01/29	2	49.48	13	49.40	49.10	-11	11,970	-0.09%
2021/01/28	5	47.78	0	0.00	47.20	5	11,788	0.04%
2021/01/27	9	50.37	15	49.73	49.55	-6	11,599	-0.05%
2021/01/26	4	49.40	26	49.55	49.25	-22	11,336	-0.19%
2021/01/25	5	48.32	11	48.53	48.60	-6	11,053	-0.05%
2021/01/22	5	47.36	6	47.81	48.10	-1	10,747	-0.01%
2021/01/21	0	0.00	2	44.30	45.35	-2	10,434	-0.02%
2021/01/20	1	44.00	1	43.55	43.35	0	10,307	0.00%
2021/01/19	2	44.40	0	0.00	44.55	2	10,227	0.02%
2021/01/18	5	44.12	5	43.60	44.80	0	10,163	0.00%
2021/01/15	12	44.53	2	43.85	44.30	10	10,066	0.10%
2021/01/13	4	46.18	4	46.23	46.05	0	9,753	0.00%
2021/01/12	2	46.95	0.2	47.00	46.30	1.8	9,641	0.02%
2021/01/08	7	48.05	5	47.70	47.45	2	9,504	0.02%
2021/01/07	0	0.00	4	48.45	48.15	-4	9,418	-0.04%
2021/01/06	3	48.77	1	47.35	47.05	2	9,411	0.02%
2021/01/05	23	49.12	8	49.18	49.00	15	9,338	0.16%
2021/01/04	2.2	47.84	16	48.64	48.50	-13.8	8,979	-0.15%
2020/12/31	3	45.70	0	0.00	45.80	3	8,581	0.03%
2020/12/30	0	0.00	5	46.10	45.95	-5	8,502	-0.06%
2020/12/29	0	0.00	2	46.05	45.65	-2	8,427	-0.02%
2020/12/28	0	0.00	4	46.58	46.65	-4	8,355	-0.05%
2020/12/25	1	45.65	0	0.00	45.30	1	8,273	0.01%
2020/12/24	4	45.50	1	45.65	45.45	3	8,225	0.04%
2020/12/23	7	46.11	5	46.13	45.85	2	8,175	0.02%
2020/12/22	2	45.75	0	0.00	45.50	2	8,084	0.02%
2020/12/21	0	0.00	2	45.68	48.20	-2	7,859	-0.03%
2020/12/18	35	48.39	12	47.74	46.10	23	7,645	0.30%
2020/12/17	5	46.05	6	46.43	46.30	-1	7,137	-0.01%
2020/12/16	10	46.39	12	46.59	46.90	-2	6,983	-0.03%
2020/12/15	0	0.00	1	44.70	43.80	-1	6,570	-0.02%
2020/12/14	4	45.10	10	45.29	46.00	-6	6,367	-0.09%
2020/12/11	81	45.00	92	44.31	45.40	-11	6,225	-0.18%
2020/12/10	1	43.35	8	43.24	43.45	-7	5,707	-0.12%
2020/12/07	0	0.00	2	42.75	42.90	-2	5,773	-0.03%
2020/12/04	2	43.38	4	43.13	43.05	-2	5,885	-0.03%
2020/12/03	1	43.10	0	0.00	42.75	1	5,731	0.02%
2020/12/02	0	0.00	13	42.69	42.55	-13	5,636	-0.23%
2020/12/01	0	0.00	1	42.50	42.50	-1	5,581	-0.02%
2020/11/27	2	41.65	0	0.00	41.75	2	5,694	0.04%
2020/11/26	10	41.85	7	41.96	41.95	3	5,804	0.05%
2020/11/25	3	41.45	0	0.00	41.90	3	5,880	0.05%
2020/11/24	5	42.35	1	42.30	42.10	4	6,174	0.06%
2020/11/23	9	42.84	12	42.80	42.80	-3	6,054	-0.05%
2020/11/20	6	41.80	4	41.80	41.90	2	5,885	0.03%
2020/11/19	15	40.10	4	40.31	40.70	11	5,592	0.20%
2020/11/18	0	0.00	3	39.77	39.95	-3	5,521	-0.05%
2020/11/11	0	0.00	1	39.75	39.85	-1	6,551	-0.02%
2020/11/10	0	0.00	1	39.55	39.40	-1	6,801	-0.01%
2020/11/06	2	39.65	1	39.80	39.30	1	7,464	0.01%
2020/11/05	8	40.19	6	39.96	39.30	2	7,547	0.03%
2020/10/29	2	38.70	1	38.65	39.05	1	7,884	0.01%
2020/10/15	1	39.20	3	39.57	39.50	-2	8,647	-0.02%
2020/10/14	1	39.85	4	39.13	39.65	-3	8,656	-0.03%
2020/10/13	2	36.63	2	38.13	38.10	0	8,795	0.00%
2020/10/12	2	37.58	0	0.00	37.50	2	8,885	0.02%
2020/10/08	2	38.35	0	0.00	38.35	2	8,979	0.02%
2020/10/07	1	38.80	0	0.00	38.70	1	9,186	0.01%
2020/10/06	0	0.00	4	38.84	39.05	-4	9,384	-0.04%
2020/10/05	1	38.15	5	38.44	38.55	-4	9,582	-0.04%
2020/09/30	0	0.00	1	38.00	38.10	-1	9,882	-0.01%
2020/09/29	0	0.00	4	37.95	37.75	-4	9,976	-0.04%
2020/09/25	13	38.00	13	37.29	37.60	0	10,413	0.00%
2020/09/24	9	38.82	0	0.00	38.55	9	10,511	0.09%
2020/09/23	2	39.70	0	0.00	39.55	2	10,802	0.02%
2020/09/22	0	0.00	8	39.54	40.05	-8	11,084	-0.07%
2020/09/18	1	40.50	0	0.00	40.70	1	11,199	0.01%
2020/09/17	7	41.01	3	41.52	40.85	4	11,195	0.04%
2020/09/16	1	41.50	1	41.35	41.30	0	11,249	0.00%
2020/09/15	13	42.26	11	42.16	41.65	2	11,338	0.02%
2020/09/14	10	41.95	13	41.81	41.70	-3	11,693	-0.03%
2020/09/11	6	40.67	4	40.85	41.10	2	12,061	0.02%
2020/09/10	14	41.94	6	41.95	40.80	8	12,189	0.07%
2020/09/09	12	40.99	25	41.12	41.15	-13	12,078	-0.11%
2020/09/08	0	0.00	1.4	40.01	40.00	-1.4	11,968	-0.01%
2020/09/07	16	40.20	0	0.00	40.10	16	12,136	0.13%
2020/09/04	1	40.00	0	0.00	40.65	1	12,307	0.01%
2020/09/03	1	41.85	11	41.79	41.00	-10	12,619	-0.08%
2020/09/02	22	41.39	14	41.28	41.15	8	13,279	0.06%
2020/09/01	1	40.80	0	0.00	40.60	1	13,354	0.01%
2020/08/31	1	41.25	5	41.00	41.20	-4	13,354	-0.03%
2020/08/28	31	41.61	19	41.56	41.40	12	13,442	0.09%
2020/08/27	0	0.00	1	40.10	40.05	-1	13,279	-0.01%
2020/08/26	0	0.00	3	39.85	39.80	-3	13,449	-0.02%
2020/08/25	2	40.03	3	39.93	40.10	-1	13,704	-0.01%
2020/08/24	2	38.85	0	0.00	38.95	2	13,789	0.01%
2020/08/21	1	38.20	1	39.05	38.50	0	14,062	0.00%
2020/08/20	5	37.88	9	38.19	38.50	-4	14,188	-0.03%
2020/08/19	4	40.68	5	40.66	40.10	-1	14,272	-0.01%
2020/08/18	23	41.51	3	41.63	41.20	20	14,805	0.14%
2020/08/17	2	44.45	1	43.70	43.50	1	15,335	0.01%
2020/08/14	21	43.67	18	43.35	43.55	3	15,665	0.02%
2020/08/13	12	44.05	42	43.46	44.00	-30	16,035	-0.19%
2020/08/12	10	40.80	0	0.00	40.90	10	15,663	0.06%
2020/08/11	1	40.65	2	41.33	41.30	-1	15,714	-0.01%
2020/08/10	12	41.20	14	41.37	40.60	-2	15,931	-0.01%
2020/08/07	0	0.00	1	40.40	40.20	-1	16,099	-0.01%
2020/08/06	8	41.47	3	42.00	41.10	5	16,466	0.03%
2020/08/05	2	41.70	0	0.00	41.40	2	16,852	0.01%
2020/08/04	2	41.03	6	42.16	41.50	-4	17,247	-0.02%
2020/08/03	2	40.95	2	41.05	41.20	0	17,674	0.00%
2020/07/31	1	40.65	0	0.00	40.85	1	17,766	0.01%
2020/07/30	14	41.36	0	0.00	41.40	14	17,869	0.08%
2020/07/29	0	0.00	2	40.70	40.90	-2	17,928	-0.01%
2020/07/28	7	40.11	3	40.15	39.45	4	17,901	0.02%
2020/07/27	1	40.80	0	0.00	40.55	1	17,835	0.01%
2020/07/24	0	0.00	11	42.31	41.30	-11	17,873	-0.06%
2020/07/23	1	42.20	0	0.00	42.00	1	17,960	0.01%
2020/07/22	1	42.65	8	42.63	42.80	-7	18,107	-0.04%
2020/07/21	0	0.00	4	41.50	41.50	-4	17,986	-0.02%
2020/07/20	0	0.00	1	39.70	39.65	-1	17,840	-0.01%
2020/07/17	1	41.15	0	0.00	39.85	1	17,837	0.01%
2020/07/16	1	43.10	4	43.21	43.25	-3	17,635	-0.02%
2020/07/15	5	42.59	4	42.80	42.50	1	17,423	0.01%
2020/07/14	7	42.90	0	0.00	42.50	7	17,379	0.04%
2020/07/13	5	43.67	2	43.93	44.50	3	17,295	0.02%
2020/07/10	6	43.06	3	42.73	42.50	3	17,133	0.02%
2020/07/09	7	42.01	2	41.75	41.95	5	16,925	0.03%
2020/07/08	1	43.40	0	0.00	43.85	1	16,649	0.01%
2020/07/07	2	44.75	3	44.43	43.50	-1	16,597	-0.01%
2020/07/06	3	44.88	6	44.63	44.00	-3	16,597	-0.02%
2020/07/02	8	43.23	8	43.36	43.95	0	16,271	0.00%
2020/07/01	14	42.13	147	41.95	41.95	-133	15,947	-0.83%	大賣/鉅額交易
2020/06/30	3	41.05	4	40.75	40.60	-1	15,644	-0.01%
2020/06/29	0	0.00	1	40.80	40.65	-1	15,658	-0.01%
2020/06/24	0	0.00	1	40.50	40.50	-1	15,616	-0.01%
2020/06/23	0	0.00	2	40.85	40.65	-2	15,686	-0.01%
2020/06/22	0	0.00	2	40.95	40.55	-2	15,677	-0.01%
2020/06/19	2	41.20	0	0.00	40.50	2	15,803	0.01%
2020/06/18	18	39.67	28	39.69	40.60	-10	15,511	-0.06%
2020/06/17	2	38.33	8	38.59	38.40	-6	15,081	-0.04%
2020/06/16	6	38.75	12	38.47	38.75	-6	15,016	-0.04%
2020/06/15	2	37.93	8	37.99	37.70	-6	15,009	-0.04%
2020/06/12	6	37.78	15	38.27	37.95	-9	14,993	-0.06%
2020/06/11	21	38.17	24	38.59	38.20	-3	14,908	-0.02%
2020/06/10	2	37.60	28	38.00	38.05	-26	14,791	-0.18%
2020/06/09	43	38.06	23	37.68	37.35	20	14,569	0.14%
2020/06/08	1	40.85	11	40.69	40.55	-10	13,891	-0.07%
2020/06/05	1	40.50	3	40.67	40.80	-2	13,694	-0.01%
2020/06/04	23	40.44	2	40.53	40.35	21	13,703	0.15%
2020/06/03	17	41.73	6	41.73	41.10	11	13,553	0.08%
2020/06/02	36	41.35	11	41.29	41.00	25	13,320	0.19%
2020/06/01	32	41.79	4	41.66	41.85	28	13,121	0.21%
2020/05/29	2	41.35	11	40.89	40.60	-9	12,818	-0.07%
2020/05/28	10	40.76	1	42.00	40.55	9	12,660	0.07%
2020/05/27	24	41.81	6	41.62	41.60	18	12,319	0.15%
2020/05/26	12	42.28	7	42.13	41.70	5	12,135	0.04%
2020/05/25	26	42.06	18	42.33	42.30	8	11,780	0.07%
2020/05/22	21	39.85	53	40.24	39.80	-32	11,043	-0.29%
2020/05/21	9.7	38.78	21	39.33	38.85	-11.3	10,233	-0.11%
2020/05/20	18	38.61	37	37.68	39.05	-19	9,765	-0.19%
2020/05/19	3	37.30	23	36.57	36.30	-20	9,161	-0.22%
2020/05/18	0	0.00	18	35.63	36.10	-18	8,953	-0.20%
2020/05/15	10	35.72	27	36.79	35.80	-17	8,840	-0.19%
2020/05/14	7	36.91	13	37.12	36.50	-6	8,503	-0.07%
2020/05/13	22	36.22	18	36.63	37.45	4	8,158	0.05%
2020/05/12	14	35.94	39	35.75	35.85	-25	7,777	-0.32%
2020/05/11	17	34.56	40	34.41	34.90	-23	7,351	-0.31%
2020/05/08	39	33.83	40	33.25	33.00	-1	6,940	-0.01%
2020/05/07	32	31.85	4	31.73	31.95	28	6,412	0.44%
2020/05/06	1	31.35	5	31.10	31.25	-4	6,293	-0.06%
2020/05/05	7	30.84	8	31.20	30.60	-1	6,183	-0.02%
2020/05/04	14	30.43	2	30.65	30.55	12	6,093	0.20%
2020/04/30	0	0.00	1	30.90	31.00	-1	6,073	-0.02%
2020/04/29	4	30.94	1	30.60	30.75	3	6,055	0.05%
2020/04/28	4	31.06	12	31.13	30.95	-8	6,023	-0.13%
2020/04/27	11	29.89	0	0.00	30.80	11	5,969	0.18%
2020/04/23	1	28.30	0	0.00	28.35	1	5,699	0.02%
2020/04/22	10	27.85	0	0.00	28.10	10	5,707	0.18%
2020/04/21	0	0.00	9	28.75	27.80	-9	5,660	-0.16%
2020/04/17	0	0.00	2	29.85	28.75	-2	5,625	-0.04%
2020/04/16	3	28.23	10	29.00	29.10	-7	5,528	-0.13%
2020/04/15	10	28.00	4	28.10	28.15	6	5,394	0.11%
2020/04/14	0	0.00	8	27.85	27.90	-8	5,394	-0.15%
2020/04/13	9	27.66	0	0.00	27.50	9	5,393	0.17%
2020/04/09	0	0.00	3	27.60	27.60	-3	5,419	-0.06%
2020/04/08	5	26.55	0	0.00	26.80	5	5,307	0.09%
2020/04/07	3	25.80	2	25.75	25.90	1	5,205	0.02%
2020/04/06	0	0.00	43	25.25	25.20	-43	5,157	-0.83%
2020/03/31	10	24.70	23	25.20	24.70	-13	5,167	-0.25%
2020/03/30	4	24.74	1	24.95	25.10	3	5,085	0.06%
2020/03/27	10	24.71	3	24.57	24.60	7	4,988	0.14%
2020/03/26	2	23.98	6	24.23	24.05	-4	4,862	-0.08%
2020/03/25	49	25.20	43	24.73	24.30	6	4,773	0.13%
2020/03/24	8	23.65	0	0.00	23.75	8	4,530	0.18%
2020/03/23	0	0.00	1	21.55	21.60	-1	4,424	-0.02%
2020/03/19	15	21.55	2	22.80	21.00	13	4,364	0.30%
2020/03/17	0	0.00	2	22.25	22.00	-2	4,367	-0.05%
2020/03/13	2	24.00	25	23.71	25.00	-23	4,384	-0.52%
2020/03/11	0	0.00	50	28.27	28.25	-50	4,250	-1.18%
2020/03/10	0	0.00	45	28.02	28.40	-45	4,285	-1.05%
2020/03/09	22	29.23	0	0.00	29.00	22	4,176	0.53%
2020/03/05	10	30.75	0	0.00	30.60	10	4,249	0.24%
2020/03/04	10	30.30	0	0.00	30.30	10	4,292	0.23%
2020/03/03	50	30.79	0	0.00	30.55	50	4,397	1.14%
2020/02/27	20	31.55	13	31.57	30.90	7	4,561	0.15%
2020/02/26	0	0.00	10	31.05	31.05	-10	4,704	-0.21%
2020/02/19	0	0.00	1	31.20	31.05	-1	5,182	-0.02%
2020/02/14	5	30.40	3	30.47	30.30	2	5,232	0.04%
2020/02/13	0	0.00	1	30.35	30.15	-1	5,292	-0.02%
2020/02/06	1	29.65	0	0.00	29.65	1	6,091	0.02%
2020/02/05	1	29.45	3	29.45	29.35	-2	6,321	-0.03%
2020/02/04	0	0.00	5	29.60	29.55	-5	6,353	-0.08%
2020/02/03	24	28.69	0	0.00	29.35	24	6,363	0.38%
2020/01/31	2	29.68	35	29.59	29.75	-33	6,368	-0.52%
2020/01/30	2	29.10	5	29.22	29.00	-3	6,404	-0.05%
2020/01/20	1	31.45	14	31.55	31.50	-13	6,284	-0.21%
2020/01/17	3	31.50	5	31.50	31.40	-2	6,288	-0.03%
2020/01/16	4	31.66	5	31.58	31.60	-1	6,288	-0.02%
2020/01/14	4	31.49	0	0.00	31.40	4	6,372	0.06%
2020/01/08	0	0.00	20	30.47	30.55	-20	6,520	-0.31%
2020/01/06	5	31.80	3	31.75	31.65	2	7,065	0.03%
2020/01/03	0	0.00	7	31.86	31.70	-7	7,075	-0.10%
2020/01/02	16	31.85	1	32.10	31.90	15	7,116	0.21%
2019/12/30	0	0.00	13	31.11	31.05	-13	7,215	-0.18%
2019/12/27	5	31.35	1	31.40	31.15	4	7,464	0.05%
2019/12/26	3	30.90	0	0.00	30.90	3	7,462	0.04%
2019/12/25	10	30.95	0	0.00	30.75	10	7,466	0.13%
2019/12/24	10	30.85	0	0.00	30.75	10	7,495	0.13%
2019/12/20	1	31.05	0	0.00	31.05	1	7,472	0.01%
2019/12/18	1	30.75	1	31.05	31.10	0	7,423	0.00%
2019/12/17	0	0.00	7	30.85	30.95	-7	7,381	-0.09%
2019/12/16	5	30.70	5	30.90	31.00	0	7,349	0.00%
2019/12/13	25	30.24	0	0.00	30.20	25	7,288	0.34%
2019/12/12	1	30.45	0	0.00	30.20	1	7,172	0.01%
2019/12/11	10	30.70	104	30.77	30.80	-94	7,033	-1.34%	大賣/
2019/12/10	0	0.00	1	31.45	31.45	-1	6,910	-0.01%
2019/12/09	20	31.48	0	0.00	31.35	20	6,856	0.29%
2019/12/06	10	31.85	2	31.83	31.75	8	6,905	0.12%
2019/12/05	1	31.90	0	0.00	31.90	1	6,892	0.01%
2019/12/02	1	31.50	0	0.00	31.30	1	6,883	0.01%
2019/11/29	5	32.67	8	32.41	32.30	-3	6,830	-0.04%
2019/11/28	31	32.75	6	32.70	32.70	25	6,789	0.37%
2019/11/27	8	32.86	5	33.14	33.15	3	6,741	0.04%
2019/11/26	97	32.95	24	32.74	32.60	73	6,676	1.09%
2019/11/25	15	33.09	13	32.93	32.60	2	6,607	0.03%
2019/11/22	42	32.92	42	32.72	32.55	0	6,450	0.00%
2019/11/21	5	31.25	5	31.70	32.05	0	6,166	0.00%
2019/11/15	0	0.00	6	32.39	31.85	-6	6,786	-0.09%
2019/11/13	6	32.03	1	32.25	31.80	5	6,794	0.07%
2019/11/12	8	32.48	0	0.00	32.55	8	6,786	0.12%
2019/11/11	11	32.96	27	32.47	32.55	-16	6,729	-0.24%
2019/11/08	3	32.77	20	32.78	32.85	-17	6,584	-0.26%
2019/11/07	2	31.65	0	0.00	31.75	2	6,266	0.03%
2019/11/06	10	32.00	5	32.17	32.15	5	6,253	0.08%
2019/11/05	57	32.14	8	32.68	32.75	49	6,175	0.79%
2019/11/04	9	31.99	4	32.06	32.05	5	5,941	0.08%
2019/11/01	1	29.60	0	0.00	29.70	1	5,705	0.02%
2019/10/30	2	30.23	0	0.00	30.00	2	5,678	0.04%
2019/10/28	7	31.35	0	0.00	31.40	7	5,531	0.13%
2019/10/25	2	31.55	0	0.00	31.55	2	5,527	0.04%
2019/10/24	0	0.00	1	31.70	31.75	-1	5,522	-0.02%
2019/10/22	3	32.30	1	32.05	32.00	2	5,538	0.04%
2019/10/21	1	32.00	0	0.00	32.05	1	5,473	0.02%
2019/10/18	0	0.00	2	31.20	31.35	-2	5,387	-0.04%
2019/10/16	1	31.20	0	0.00	30.85	1	5,349	0.02%
2019/10/15	4	31.26	22	31.41	30.90	-18	5,293	-0.34%
2019/10/14	22	30.66	11	31.27	31.00	11	5,017	0.22%
2019/10/08	0	0.00	21	30.62	30.70	-21	4,734	-0.44%
2019/10/07	0	0.00	5	30.52	30.90	-5	4,709	-0.11%
2019/10/04	2	29.80	2	29.80	29.80	0	4,594	0.00%
2019/10/03	10	30.12	26	29.97	30.10	-16	4,570	-0.35%
2019/10/02	0	0.00	127	28.18	29.40	-127	4,302	-2.95%	大賣/鉅額交易
2019/10/01	0	0.00	45	28.05	28.05	-45	4,236	-1.06%
2019/09/27	5	28.40	3	28.23	28.15	2	4,302	0.05%
2019/09/26	112	28.89	5	29.00	28.90	107	4,295	2.49%	大買/鉅額交易
2019/09/24	5	28.90	5	28.95	29.00	0	4,368	0.00%
2019/09/18	1	28.80	0	0.00	28.50	1	4,383	0.02%
2019/09/16	0	0.00	2	28.75	28.90	-2	4,514	-0.04%
2019/09/11	6	28.81	8	28.84	28.75	-2	4,673	-0.04%
2019/09/10	34	28.36	22	28.90	29.00	12	4,647	0.26%
2019/09/09	0	0.00	10	29.40	29.40	-10	4,526	-0.22%
2019/09/06	0	0.00	1	29.25	29.40	-1	4,527	-0.02%
2019/09/05	40	29.48	10	29.55	29.20	30	4,627	0.65%
2019/09/04	89	29.07	0	0.00	29.35	89	4,608	1.93%
2019/09/03	88	28.72	10	28.95	28.95	78	4,617	1.69%
2019/09/02	10	28.20	0	0.00	28.25	10	4,558	0.22%
2019/08/30	13	28.12	1	28.20	27.90	12	4,556	0.26%
2019/08/29	1	28.15	5	27.75	27.90	-4	4,525	-0.09%
2019/08/28	5	28.15	40	28.18	28.05	-35	4,513	-0.78%
2019/08/27	1	28.60	0	0.00	28.00	1	4,599	0.02%
2019/08/26	4	28.18	6	28.37	28.10	-2	4,548	-0.04%
2019/08/23	3	30.20	33	30.31	30.30	-30	4,475	-0.67%
2019/08/22	39	31.40	0	0.00	30.80	39	4,316	0.90%
2019/08/21	0	0.00	2	34.00	34.00	-2	3,965	-0.05%
2019/08/20	7	33.81	0	0.00	33.60	7	3,970	0.18%
2019/08/19	0	0.00	2	33.70	33.85	-2	3,993	-0.05%
2019/08/15	2	32.40	0	0.00	32.50	2	4,190	0.05%
2019/08/07	1	31.85	0	0.00	31.60	1	4,338	0.02%
2019/08/05	1	32.35	1	32.30	32.25	0	4,458	0.00%
2019/08/02	0	0.00	2	32.80	32.80	-2	4,542	-0.04%
2019/07/31	0	0.00	2	34.20	34.40	-2	4,588	-0.04%
2019/07/25	10	35.45	5	35.05	34.85	5	4,719	0.11%
2019/07/24	6	35.08	1	34.85	35.35	5	4,741	0.11%
2019/07/18	3	34.82	0	0.00	34.60	3	4,903	0.06%
2019/07/16	1	35.30	0	0.00	35.20	1	5,080	0.02%
2019/07/15	4	35.63	2	35.55	35.35	2	5,215	0.04%
2019/07/12	1	35.20	1	35.50	35.25	0	5,313	0.00%
2019/07/11	11	34.92	12	34.86	34.65	-1	5,449	-0.02%
2019/07/10	0	0.00	1	34.25	34.10	-1	5,479	-0.02%
2019/07/05	0	0.00	1	34.40	34.55	-1	5,925	-0.02%
2019/07/04	0	0.00	2	34.53	34.60	-2	6,265	-0.03%
2019/07/01	2	33.65	0	0.00	34.05	2	6,896	0.03%
2019/06/27	3	33.30	2	33.50	33.60	1	7,033	0.01%
2019/06/26	0	0.00	1	33.00	33.15	-1	7,213	-0.01%
2019/06/25	12	33.50	0	0.00	33.20	12	7,332	0.16%
2019/06/21	2	33.90	1	33.80	33.60	1	7,380	0.01%
2019/06/20	3	33.20	9	33.44	33.70	-6	7,327	-0.08%
2019/06/19	15	32.60	0	0.00	32.50	15	7,366	0.20%
2019/06/18	1	32.20	0	0.00	32.15	1	7,757	0.01%
2019/06/17	2	32.20	1	32.25	32.25	1	7,868	0.01%
2019/06/14	11	32.46	2	32.45	32.20	9	7,933	0.11%
2019/06/13	1	33.15	2	32.90	32.65	-1	7,961	-0.01%
2019/06/12	0	0.00	2	32.23	32.30	-2	7,865	-0.03%
2019/06/11	7	31.79	2	31.95	31.70	5	7,877	0.06%
2019/06/06	1	31.20	0	0.00	30.85	1	8,259	0.01%
2019/06/05	1	31.35	1	31.45	31.30	0	8,334	0.00%
2019/06/04	5	31.42	0	0.00	31.10	5	8,331	0.06%
2019/06/03	1	30.80	1	30.95	31.05	0	8,323	0.00%
2019/05/31	10	32.30	3	32.25	32.00	7	8,202	0.09%
2019/05/30	17	32.40	1	32.20	31.95	16	8,176	0.20%
2019/05/29	2	32.00	0	0.00	32.70	2	8,135	0.02%
2019/05/28	0	0.00	1	31.35	31.10	-1	8,068	-0.01%
2019/05/27	4	30.19	0	0.00	30.95	4	8,098	0.05%
2019/05/24	0	0.00	1	31.00	30.25	-1	8,087	-0.01%
2019/05/23	7	30.85	25	30.85	30.80	-18	8,036	-0.22%
2019/05/22	6	32.23	0	0.00	32.05	6	7,867	0.08%
2019/05/20	10	34.00	0	0.00	33.65	10	7,855	0.13%
2019/05/17	5	34.25	1	34.65	34.50	4	7,864	0.05%
2019/05/16	1	34.20	2	34.28	34.05	-1	7,855	-0.01%
2019/05/15	10	33.15	0	0.00	33.50	10	7,953	0.13%
2019/05/14	7	31.89	5	32.05	32.60	2	7,996	0.03%
2019/05/13	1	33.10	11	33.42	33.00	-10	7,903	-0.13%
2019/05/10	2	34.50	0	0.00	33.95	2	7,912	0.03%
2019/05/09	5	35.70	0	0.00	35.05	5	7,883	0.06%
2019/05/06	6	37.11	2	36.75	36.70	4	8,284	0.05%
2019/05/03	4	37.46	3	37.90	37.90	1	8,241	0.01%
2019/04/26	5	37.00	5	37.00	37.00	0	8,183	0.00%
2019/04/24	20	37.89	10	37.82	37.55	10	8,154	0.12%
2019/04/22	5	38.28	17	38.17	37.80	-12	8,045	-0.15%
2019/04/19	10	38.00	10	38.09	38.35	0	8,029	0.00%
2019/04/18	12	37.70	17	37.67	37.35	-5	7,983	-0.06%
2019/04/17	12	38.02	8	37.98	37.50	4	7,919	0.05%
2019/04/16	23	37.53	0	0.00	37.35	23	7,788	0.30%
2019/04/15	3	37.00	53	37.05	37.15	-50	7,682	-0.65%
2019/04/12	3	35.90	3	35.98	36.30	0	7,588	0.00%
2019/04/11	13	37.36	11	36.72	36.20	2	7,488	0.03%
2019/04/10	11	37.71	13	37.90	37.25	-2	7,275	-0.03%
2019/04/09	12	37.20	10	37.26	37.20	2	6,956	0.03%
2019/04/08	0	0.00	4	35.13	35.95	-4	6,570	-0.06%
2019/04/03	0	34.30	2	34.25	34.50	-2	6,398	-0.03%
2019/04/02	0	0.00	1	34.30	34.15	-1	6,334	-0.02%
2019/04/01	7	34.11	0	0.00	33.95	7	6,285	0.11%
2019/03/29	4	34.26	1	34.30	34.50	3	6,158	0.05%
2019/03/28	0	0.00	3	34.37	34.60	-3	6,093	-0.05%
2019/03/27	1	33.50	0	0.00	33.65	1	6,233	0.02%
2019/03/26	2	33.93	0	0.00	33.60	2	6,351	0.03%
2019/03/25	1	33.45	0	0.00	33.75	1	6,341	0.02%
2019/03/22	0	0.00	5	34.60	33.80	-5	6,338	-0.08%
2019/03/21	5	35.39	5	35.64	35.10	0	6,491	0.00%
2019/03/20	5	34.55	1	34.55	34.55	4	7,202	0.06%
2019/03/19	0	0.00	1	33.45	33.35	-1	7,144	-0.01%
2019/03/18	0	0.00	2	34.10	34.10	-2	7,276	-0.03%
2019/03/15	4	33.80	1	34.10	34.10	3	7,280	0.04%
2019/03/14	1	34.30	0	0.00	33.60	1	7,304	0.01%
2019/03/13	8	34.34	4	34.05	34.05	4	7,331	0.05%
2019/03/12	8	34.04	33	34.57	34.70	-25	7,213	-0.35%
2019/03/11	0	0.00	4	33.31	33.55	-4	7,122	-0.06%
2019/03/08	5	32.36	5	32.35	32.35	0	7,322	0.00%
2019/03/07	1	32.75	2	33.05	32.60	-1	7,370	-0.01%
2019/03/06	6	32.72	0	0.00	32.60	6	7,460	0.08%
2019/03/05	8	32.79	5	32.75	32.75	3	7,619	0.04%
2019/03/04	0	0.00	1	33.10	32.70	-1	7,753	-0.01%
2019/02/27	2	32.08	1	31.65	32.25	1	7,836	0.01%
2019/02/26	1	32.75	0	0.00	32.20	1	8,037	0.01%
2019/02/25	2	33.48	1	33.55	33.15	1	8,041	0.01%
2019/02/22	1	32.95	0	0.00	32.95	1	8,149	0.01%
2019/02/21	19	33.20	0	0.00	33.10	19	8,252	0.23%
2019/02/20	0	0.00	1	33.55	33.10	-1	8,506	-0.01%
2019/02/19	1	33.00	2	33.15	33.00	-1	8,725	-0.01%
2019/02/18	1	32.00	0	0.00	32.00	1	8,776	0.01%
2019/02/15	1	32.55	1	32.95	32.45	0	8,974	0.00%
2019/02/14	3	33.28	0	0.00	32.95	3	9,148	0.03%
2019/02/13	0	0.00	12	32.77	33.00	-12	9,185	-0.13%
2019/01/30	34	32.36	32	32.15	32.15	2	9,556	0.02%
2019/01/29	24	32.13	29	32.42	32.45	-5	9,548	-0.05%
2019/01/28	4	32.35	4	32.24	32.10	0	9,420	0.00%
2019/01/25	0	0.00	23	30.53	30.80	-23	9,325	-0.25%
2019/01/24	0	0.00	1	30.00	29.90	-1	9,306	-0.01%
2019/01/22	5	29.85	0	0.00	29.40	5	9,377	0.05%
2019/01/21	3	29.80	0	0.00	29.75	3	9,400	0.03%
2019/01/17	11	29.93	0	0.00	29.20	11	9,525	0.12%
2019/01/16	3	29.77	0	0.00	29.85	3	9,492	0.03%
2019/01/15	3	30.20	0	0.00	30.30	3	9,452	0.03%
2019/01/14	1	29.75	0	0.00	29.95	1	9,470	0.01%
2019/01/10	1	31.05	4	30.89	30.70	-3	9,456	-0.03%
2019/01/09	1	30.15	0	0.00	30.55	1	9,464	0.01%
2019/01/07	1	29.70	0	0.00	29.60	1	9,469	0.01%
2019/01/04	3	29.40	0	0.00	29.00	3	9,580	0.03%
2018/12/28	6	30.15	1	30.35	30.15	5	9,760	0.05%
2018/12/27	3	30.98	1	30.80	30.25	2	9,932	0.02%
2018/12/26	1	30.95	1	30.95	30.25	0	9,965	0.00%
2018/12/24	1	30.50	11	30.27	30.30	-10	10,397	-0.10%
2018/12/22	0	0.00	1	30.15	30.05	-1	10,402	-0.01%
2018/12/20	1	30.00	10	31.25	29.70	-9	10,349	-0.09%
2018/12/19	2	32.20	1	31.70	31.85	1	10,170	0.01%
2018/12/18	2	31.90	0	0.00	31.90	2	10,041	0.02%
2018/12/17	12	31.93	1	32.15	32.20	11	10,053	0.11%
2018/12/14	8	32.29	9	32.88	31.85	-1	10,062	-0.01%
2018/12/13	35	34.79	17	35.69	33.50	18	9,881	0.18%
2018/12/12	0	0.00	1	32.15	32.60	-1	8,813	-0.01%
2018/12/11	2	32.08	1	32.35	32.00	1	8,820	0.01%
2018/12/06	0	0.00	4	31.73	31.70	-4	8,775	-0.05%
2018/12/05	0	0.00	1	32.65	32.70	-1	8,855	-0.01%
2018/12/04	8	33.56	7	33.46	33.45	1	8,873	0.01%
2018/12/03	9	32.76	8	33.76	33.50	1	8,805	0.01%
2018/11/30	0	0.00	1	32.00	31.70	-1	8,545	-0.01%
2018/11/29	0	0.00	2	31.70	31.50	-2	8,644	-0.02%
2018/11/28	12	32.15	10	31.82	31.80	2	8,697	0.02%
2018/11/27	1	31.85	12	32.27	32.40	-11	8,626	-0.13%
2018/11/26	0	0.00	1	31.45	31.45	-1	8,659	-0.01%
2018/11/23	10	30.09	9	29.85	29.85	1	8,610	0.01%
2018/11/22	1	31.00	0	0.00	31.50	1	8,498	0.01%
2018/11/21	1	31.15	0	0.00	32.25	1	8,561	0.01%
2018/11/20	6	31.48	6	31.63	31.60	0	8,677	0.00%
2018/11/19	38	32.16	35	32.00	32.00	3	8,643	0.03%
2018/11/16	2	31.15	6	31.95	32.00	-4	8,521	-0.05%
2018/11/15	11	30.53	9	30.43	30.40	2	8,445	0.02%
2018/11/14	5	29.95	5	30.33	30.40	0	8,442	0.00%
2018/11/13	2	27.75	4	28.61	29.30	-2	8,313	-0.02%
2018/11/12	2	29.15	4	28.86	28.20	-2	8,185	-0.02%
2018/11/09	1	27.60	4	27.55	28.30	-3	8,118	-0.04%
2018/11/08	1	27.90	5	27.90	27.90	-4	8,008	-0.05%
2018/11/07	0	0.00	1	25.35	25.40	-1	7,820	-0.01%
2018/11/06	1	25.10	1	24.95	24.95	0	7,996	0.00%
2018/11/02	6	26.03	4	26.90	26.30	2	8,026	0.02%
2018/10/29	0	0.00	2	22.95	22.95	-2	8,015	-0.02%
2018/10/25	9	22.19	0	0.00	22.45	9	8,115	0.11%
2018/10/22	3	24.45	2	24.50	24.40	1	8,349	0.01%
2018/10/18	4	23.63	4	23.45	23.55	0	8,974	0.00%
2018/10/17	8	24.20	6	23.83	23.70	2	8,998	0.02%
2018/10/16	1	24.80	0	0.00	24.50	1	8,949	0.01%
2018/10/15	1	24.60	3	24.55	24.50	-2	9,156	-0.02%
2018/10/11	8	23.64	2	23.70	23.60	6	9,310	0.06%
2018/10/09	0	0.00	1	26.75	26.20	-1	9,330	-0.01%
2018/10/08	2	26.65	0	0.00	26.65	2	9,758	0.02%
2018/10/05	3	25.63	0	0.00	26.20	3	9,945	0.03%
2018/10/03	7	28.37	7	28.21	28.20	0	11,209	0.00%
2018/10/02	2	28.80	0	0.00	28.95	2	11,130	0.02%
2018/10/01	0	0.00	2	31.60	31.50	-2	10,872	-0.02%
2018/09/28	1	31.30	1	32.00	31.30	0	10,923	0.00%
2018/09/27	3	31.93	4	31.55	31.80	-1	10,889	-0.01%
2018/09/26	0	0.00	2	32.23	32.05	-2	10,852	-0.02%
2018/09/20	1	31.45	0	0.00	31.55	1	10,780	0.01%
2018/09/19	8	31.64	5	31.78	31.30	3	10,761	0.03%
2018/09/18	6	32.04	0	0.00	32.00	6	10,667	0.06%
2018/09/17	1	32.10	0	0.00	32.00	1	10,634	0.01%
2018/09/14	2	31.85	4	31.94	32.50	-2	10,701	-0.02%
2018/09/13	2	31.65	0	0.00	31.65	2	10,654	0.02%
2018/09/11	7	31.44	1	31.30	31.95	6	10,650	0.06%
2018/09/10	1	32.30	11	32.80	32.05	-10	10,611	-0.09%
2018/09/07	2	34.05	0	0.00	33.30	2	10,656	0.02%
2018/09/06	0	0.00	9	34.46	34.50	-9	10,654	-0.08%
2018/09/05	5	34.29	6	34.52	34.50	-1	10,714	-0.01%
2018/09/04	1	36.20	2	36.25	36.00	-1	10,692	-0.01%
2018/09/03	2	37.13	2	36.30	35.80	0	10,587	0.00%
2018/08/31	19	36.67	1	36.45	36.70	18	10,639	0.17%
2018/08/30	1	35.90	3	36.18	36.20	-2	10,625	-0.02%
2018/08/29	2	35.93	2	36.23	35.70	0	10,814	0.00%
2018/08/28	2	35.48	3	35.33	35.50	-1	10,829	-0.01%
2018/08/27	41	35.36	3	35.43	35.15	38	10,920	0.35%
2018/08/24	1	33.75	0	0.00	33.80	1	10,953	0.01%
2018/08/23	3	34.20	4	34.18	34.10	-1	10,966	-0.01%
2018/08/22	13	33.86	0	0.00	33.75	13	10,906	0.12%
2018/08/21	2	34.98	3	34.98	35.40	-1	11,046	-0.01%
2018/08/20	5	35.37	3	34.80	34.50	2	11,315	0.02%
2018/08/17	0	0.00	1	36.00	36.00	-1	11,326	-0.01%
2018/08/16	4	37.21	2	36.83	36.65	2	11,348	0.02%
2018/08/15	3	37.97	5	37.84	37.90	-2	11,589	-0.02%
2018/08/14	5	36.41	12	36.96	36.85	-7	12,134	-0.06%
2018/08/13	2	36.00	0	0.00	35.50	2	12,287	0.02%
2018/08/10	2	37.98	3	37.70	37.55	-1	12,187	-0.01%
2018/08/09	8	39.03	5	38.60	38.60	3	12,281	0.02%
2018/08/08	15	38.88	15	38.60	38.60	0	12,387	0.00%
2018/08/07	2	38.60	15	38.72	38.85	-13	12,422	-0.10%
2018/08/06	16	38.58	17	38.35	38.35	-1	12,517	-0.01%
2018/08/03	15	38.30	0	0.00	39.00	15	12,550	0.12%
2018/08/02	1	37.95	7	37.95	37.65	-6	12,638	-0.05%
2018/08/01	8	39.64	8	39.19	39.10	0	12,681	0.00%
2018/07/31	7	39.08	25	38.80	39.25	-18	12,843	-0.14%
2018/07/30	6	39.52	1	39.80	38.85	5	13,019	0.04%
2018/07/27	14	40.24	11	39.92	40.05	3	12,973	0.02%
2018/07/26	38	40.09	16	40.35	40.70	22	12,803	0.17%
2018/07/25	3	38.75	11	38.88	37.90	-8	12,359	-0.06%
2018/07/24	5	38.10	5	38.05	38.30	0	12,307	0.00%
2018/07/23	3	37.87	3	37.83	37.60	0	12,360	0.00%
2018/07/20	21	38.64	24	38.56	38.35	-3	12,460	-0.02%
2018/07/19	5	37.29	2	36.90	37.15	3	12,298	0.02%
2018/07/18	5	38.85	6	38.50	37.80	-1	12,405	-0.01%
2018/07/17	3	38.45	2	38.63	38.90	1	12,362	0.01%
2018/07/16	8	38.46	56	38.47	38.65	-48	12,343	-0.39%
2018/07/13	3	37.78	2	37.53	37.05	1	11,991	0.01%
2018/07/12	218	37.88	164	37.23	37.55	54	11,975	0.45%	大買/大賣/
2018/07/11	12	36.47	12	36.09	37.15	0	11,380	0.00%
2018/07/10	2	33.65	7	33.02	33.80	-5	10,879	-0.05%
2018/07/09	1	31.15	1	31.05	31.25	0	10,996	0.00%
2018/07/06	1	32.50	0	0.00	31.20	1	11,464	0.01%
2018/07/05	1	32.55	2	32.60	32.25	-1	11,945	-0.01%
2018/07/04	1	32.70	0	0.00	32.70	1	12,447	0.01%
2018/07/03	3	33.23	5	32.43	32.10	-2	13,006	-0.02%
2018/07/02	0	0.00	6	33.26	33.10	-6	13,314	-0.05%
2018/06/29	6	33.85	6	33.97	33.90	0	13,399	0.00%
2018/06/28	1	33.65	2	33.45	33.70	-1	13,502	-0.01%
2018/06/27	3.2	33.48	17	32.99	32.90	-13.8	13,814	-0.10%
2018/06/26	3	33.37	12	33.30	33.30	-9	13,867	-0.06%
2018/06/25	24	34.45	12	34.45	33.80	12	13,903	0.09%
2018/06/22	1	33.49	0	0.00	33.20	1	13,990	0.01%
2018/06/21	3	32.87	3	33.42	33.50	0	14,047	0.00%
2018/06/20	2	33.35	1	33.00	32.60	1	14,114	0.01%
2018/06/19	5	34.19	1	33.80	33.75	4	14,119	0.03%
2018/06/15	2	35.48	2	35.43	35.20	0	14,158	0.00%
2018/06/14	0	0.00	1	35.00	34.85	-1	14,071	-0.01%
2018/06/13	2	34.98	2	34.80	34.70	0	14,041	0.00%
2018/06/12	1	35.60	6	35.17	35.45	-5	14,084	-0.04%
2018/06/11	2	36.05	5	35.95	35.40	-3	13,952	-0.02%
2018/06/08	0	0.00	1	35.60	35.85	-1	13,940	-0.01%
2018/06/07	17	35.51	8	35.25	35.20	9	13,820	0.07%
2018/06/06	14	36.47	18	36.03	35.70	-4	13,746	-0.03%
2018/06/05	7	35.86	9	36.08	35.75	-2	13,586	-0.01%
2018/06/04	30	36.87	29	36.43	36.30	1	13,518	0.01%
2018/06/01	4	35.66	12	35.80	36.20	-8	13,373	-0.06%
2018/05/31	2	34.75	0	0.00	34.25	2	13,216	0.02%
2018/05/29	37	35.65	12	35.73	35.20	25	13,382	0.19%
2018/05/28	7	34.39	25	34.99	34.90	-18	13,185	-0.14%
2018/05/25	3	34.10	4	33.75	33.10	-1	12,886	-0.01%
2018/05/24	6	34.20	2	33.85	34.00	4	12,837	0.03%
2018/05/23	9	34.14	33	34.32	34.05	-24	12,805	-0.19%
2018/05/22	50	34.18	42	34.48	35.20	8	12,626	0.06%
2018/05/21	5	31.64	2	31.95	32.00	3	12,098	0.02%
2018/05/18	2	31.40	0	0.00	30.60	2	11,960	0.02%
2018/05/17	2	31.08	7	30.60	30.85	-5	11,992	-0.04%
2018/05/16	3	32.03	1	31.75	31.50	2	12,003	0.02%
2018/05/15	0	0.00	1	32.20	31.90	-1	12,099	-0.01%
2018/05/14	17	32.16	15	31.87	31.75	2	12,428	0.02%
2018/05/11	4	31.56	5	31.34	31.50	-1	12,508	-0.01%
2018/05/10	5	31.92	8	32.19	32.20	-3	12,735	-0.02%
2018/05/09	1	31.10	0	0.00	31.40	1	13,108	0.01%
2018/05/08	5	31.43	2	31.10	31.55	3	14,501	0.02%
2018/05/07	17	32.92	14	31.66	31.20	3	14,808	0.02%
2018/05/04	2	33.65	2	33.73	33.10	0	14,713	0.00%
2018/05/03	10	33.35	10	33.10	33.10	0	14,648	0.00%
2018/05/02	10	33.08	10	33.15	33.00	0	14,712	0.00%
2018/04/30	27	32.62	26	33.18	33.05	1	14,683	0.01%
2018/04/27	3	32.28	0	0.00	32.30	3	14,913	0.02%
2018/04/26	31	34.73	33	33.18	32.00	-2	15,227	-0.01%
2018/04/25	44	34.60	31	34.52	34.50	13	15,131	0.09%
2018/04/24	30	34.10	29	34.28	34.00	1	15,052	0.01%
2018/04/23	6	34.83	3	35.00	33.60	3	14,844	0.02%
2018/04/20	10	35.11	0	0.00	34.65	10	14,749	0.07%
2018/04/19	1	35.10	0	0.00	35.00	1	14,655	0.01%
2018/04/18	6	35.22	11	34.86	34.70	-5	14,658	-0.03%
2018/04/17	2	35.93	0	0.00	35.50	2	14,648	0.01%
2018/04/16	21	36.55	11	37.10	37.60	10	14,689	0.07%
2018/04/13	21	36.14	7	36.33	36.30	14	14,611	0.10%
2018/04/12	79	36.45	85	36.53	36.20	-6	14,567	-0.04%
2018/04/11	66	36.89	38	35.78	35.30	28	14,156	0.20%
2018/04/10	12	38.60	7	38.34	38.20	5	13,821	0.04%
2018/04/09	56	42.18	69	42.13	40.50	-13	13,502	-0.10%
2018/04/03	40	45.80	28	46.09	45.00	12	13,180	0.09%
2018/04/02	34	49.86	25	48.95	48.95	9	12,886	0.07%
2018/03/31	20	50.33	20	49.86	49.80	0	12,835	0.00%
2018/03/30	13	49.92	22	50.08	50.00	-9	12,756	-0.07%
2018/03/28	1	49.30	3	49.33	48.90	-2	12,459	-0.02%
2018/03/27	40	49.56	56	49.78	49.85	-16	12,570	-0.13%
2018/03/26	18	48.24	3	48.43	48.40	15	12,396	0.12%
2018/03/22	3	48.80	3	48.65	48.55	0	12,284	0.00%
2018/03/21	2	48.95	1	48.70	48.50	1	12,226	0.01%
2018/03/20	2	47.10	2	47.30	47.60	0	12,144	0.00%
2018/03/19	0	0.00	11	47.01	46.90	-11	12,264	-0.09%
2018/03/16	16	46.50	9	46.51	47.10	7	12,420	0.06%
2018/03/15	3	45.30	4	45.13	45.25	-1	12,521	-0.01%
2018/03/14	1	45.35	0	0.00	45.15	1	12,655	0.01%
2018/03/13	1	45.80	4	45.96	46.00	-3	12,882	-0.02%
2018/03/12	1	45.60	0	0.00	45.60	1	13,218	0.01%
2018/03/09	22	45.93	25	45.69	45.95	-3	13,279	-0.02%
2018/03/08	0	44.70	2	45.20	44.60	-2	13,215	-0.01%
2018/03/07	20	44.70	3	44.72	44.15	17	13,213	0.13%
2018/03/06	10	45.28	16	45.06	45.50	-6	13,345	-0.04%
2018/03/05	3	44.82	3	44.30	44.30	0	13,349	0.00%
2018/03/02	11	44.44	8	44.54	44.55	3	13,462	0.02%
2018/03/01	2	46.38	2	46.40	46.10	0	13,309	0.00%
2018/02/27	2	47.93	2	47.95	47.25	0	13,353	0.00%
2018/02/26	7	48.03	0	0.00	47.60	7	13,472	0.05%
2018/02/23	2	47.98	0	0.00	47.80	2	13,931	0.01%
2018/02/22	13	48.62	15	48.47	48.10	-2	14,128	-0.01%
2018/02/21	15	48.05	17	49.18	50.50	-2	14,260	-0.01%
2018/02/12	2	46.70	0	0.00	46.15	2	14,596	0.01%
2018/02/09	7	45.91	1	46.80	46.50	6	15,312	0.04%
2018/02/08	6	47.76	7	47.81	47.50	-1	16,522	-0.01%
2018/02/07	12	49.07	19	49.08	49.00	-7	17,249	-0.04%
2018/02/06	3	45.60	15	46.57	46.50	-12	17,155	-0.07%
2018/02/05	5	47.98	2	48.05	48.50	3	16,883	0.02%
2018/02/02	67	50.26	48	50.56	49.70	19	16,783	0.11%
2018/02/01	25	53.46	48	53.23	51.40	-23	16,594	-0.14%
2018/01/31	53	55.25	62	55.77	53.10	-9	16,249	-0.06%
2018/01/30	36	53.82	73	53.25	53.10	-37	14,707	-0.25%
2018/01/29	32	51.75	6	51.72	51.50	26	14,188	0.18%
2018/01/25	8	50.29	5	50.10	49.50	3	14,094	0.02%
2018/01/24	15	50.53	1	49.80	51.20	14	14,062	0.10%
2018/01/23	29	52.06	0	0.00	50.30	29	14,143	0.21%
2018/01/22	1	51.80	9	51.66	53.40	-8	13,899	-0.06%
2018/01/19	0	0.00	3	48.55	48.80	-3	13,640	-0.02%
2018/01/17	5	48.50	1	48.55	48.30	4	13,689	0.03%
2018/01/16	2	48.20	5	48.05	48.15	-3	13,914	-0.02%
2018/01/12	2	50.23	11	51.00	49.95	-9	13,983	-0.06%
2018/01/11	2	49.45	1	50.50	49.45	1	13,887	0.01%
2018/01/10	0	0.00	4	48.25	49.40	-4	13,737	-0.03%
2018/01/08	9	47.14	26	47.05	47.50	-17	13,458	-0.13%
2018/01/05	2	46.15	7	45.90	46.30	-5	13,568	-0.04%
2018/01/04	18	45.83	15	46.43	45.80	3	13,668	0.02%
2018/01/03	19	45.45	19	45.74	46.35	0	13,721	0.00%
2018/01/02	13	45.73	12	45.79	45.55	1	13,633	0.01%