元太 (8069)-富邦-基隆券商分點個股進出

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
266.0
漲跌
--
漲幅
0.00%
成交量
3,013張
產業
上櫃光電類股
1465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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/12/11	1	266.02	4	269.38	266.00	-3	5,383	-0.06%
2024/12/10	0.1	266.00	0	0.00	266.00	0.1	5,387	0.00%
2024/12/09	0	0.00	5	268.00	268.00	-5	5,380	-0.09%
2024/12/06	15.4	271.93	1	269.00	266.00	14.4	5,324	0.27%
2024/12/05	1.1	285.82	0	0.00	283.00	1.1	5,162	0.02%
2024/12/04	4.1	282.61	0	0.00	282.00	4.1	5,208	0.08%
2024/12/03	1	286.00	4	292.25	286.00	-3	5,239	-0.06%
2024/11/29	2	279.50	0	0.00	281.00	2	5,230	0.04%
2024/11/28	0	282.00	0	282.00	281.50	0	5,285	0.00%
2024/11/27	3.1	287.04	2	288.50	283.00	1.1	5,370	0.02%
2024/11/26	4.1	290.55	0	0.00	290.00	4.1	5,413	0.08%
2024/11/25	1	299.00	2.6	298.43	298.50	-1.6	5,392	-0.03%
2024/11/22	0	0.00	1	292.50	291.50	-1	5,377	-0.02%
2024/11/21	0.1	284.00	1	284.00	285.50	-1	5,482	-0.02%
2024/11/20	3	287.18	5	293.00	288.00	-2	5,665	-0.03%
2024/11/19	0	291.00	2	290.51	291.50	-2	5,648	-0.04%
2024/11/18	2	287.25	0	0.00	285.50	2	5,680	0.04%
2024/11/15	1	290.50	4.1	287.09	290.00	-3.1	5,711	-0.05%
2024/11/14	4.3	277.48	3	283.19	275.00	1.3	5,802	0.02%
2024/11/13	1.1	288.60	0	0.00	287.00	1.1	5,784	0.02%
2024/11/12	7.1	289.50	2	293.50	290.00	5.1	5,942	0.09%
2024/11/08	0.3	296.59	0.1	295.50	294.00	0.2	5,903	0.00%
2024/11/07	3.4	292.28	0	0.00	300.00	3.4	5,957	0.06%
2024/11/06	0	300.00	2	304.25	305.00	-2	5,820	-0.03%
2024/11/04	1.1	296.05	6	302.83	304.00	-4.9	6,010	-0.08%
2024/11/01	5.2	290.45	0	0.00	292.00	5.2	6,037	0.09%
2024/10/29	1	296.52	1	297.50	302.00	0	6,081	0.00%
2024/10/28	0.4	300.50	0	0.00	298.00	0.4	6,089	0.01%
2024/10/25	4.2	299.89	0	0.00	300.00	4.2	6,168	0.07%
2024/10/24	1.7	307.13	0	0.00	303.00	1.7	6,217	0.03%
2024/10/22	1.1	309.77	0	0.00	313.00	1.1	6,260	0.02%
2024/10/21	1	309.92	0	0.00	306.00	1	6,312	0.02%
2024/10/18	0.1	317.50	5	315.10	319.00	-4.9	6,239	-0.08%
2024/10/17	1	311.00	0	0.00	313.00	1	6,180	0.02%
2024/10/16	2	306.00	1	305.00	305.00	1	6,075	0.02%
2024/10/15	0.1	305.50	0	0.00	306.00	0.1	6,051	0.00%
2024/10/14	2	305.00	0	0.00	304.00	2	6,036	0.03%
2024/10/11	0	0.00	1	306.00	309.00	-1	6,045	-0.02%
2024/10/09	2	304.75	1	300.50	300.50	1	6,110	0.02%
2024/10/08	2	302.50	2	304.75	303.50	0	6,122	0.00%
2024/10/04	2	298.50	1	299.50	300.00	1	6,085	0.02%
2024/09/30	2.2	291.27	1	291.50	293.00	1.2	6,156	0.02%
2024/09/27	0	0.00	1	296.50	295.00	-1	6,228	-0.02%
2024/09/26	0	0.00	1	305.00	305.00	-1	6,392	-0.02%
2024/09/25	2	317.75	1.5	314.33	310.50	0.5	6,401	0.01%
2024/09/24	1	317.00	2	315.25	316.00	-1	6,458	-0.02%
2024/09/23	2.2	309.69	1	311.00	311.00	1.2	6,463	0.02%
2024/09/20	1	310.50	4	306.63	311.00	-3	6,439	-0.05%
2024/09/19	1	296.50	1	298.51	300.00	0	6,402	0.00%
2024/09/18	1	300.50	4	300.25	297.50	-3	6,410	-0.05%
2024/09/16	2	292.75	2	293.50	294.00	0	6,427	0.00%
2024/09/13	0	0.00	0	292.00	291.00	0	6,435	0.00%
2024/09/12	3	292.15	0	0.00	288.00	3	6,436	0.05%
2024/09/10	0.1	281.50	0	282.00	281.50	0.1	6,486	0.00%
2024/09/09	2.2	286.58	2.1	282.46	282.50	0.2	6,516	0.00%
2024/09/06	0	287.50	1	288.50	287.50	-1	6,622	-0.01%
2024/09/05	0.3	286.40	0	0.00	284.00	0.3	6,790	0.00%
2024/09/04	1.1	285.96	0	0.00	292.00	1.1	6,896	0.02%
2024/09/03	5.3	300.43	0	0.00	299.00	5.3	6,864	0.08%
2024/09/02	0	300.00	0	0.00	300.00	0	6,877	0.00%
2024/08/30	0	0.00	0	306.50	305.00	0	6,854	0.00%
2024/08/27	0	0.00	0.5	296.00	301.00	-0.5	6,719	-0.01%
2024/08/26	0	0.00	1	297.50	296.00	-1	6,733	-0.01%
2024/08/23	1	299.04	2.1	300.24	302.00	-1.1	6,789	-0.02%
2024/08/22	5	294.60	6.3	295.34	298.50	-1.3	6,702	-0.02%
2024/08/21	1	281.50	1	284.00	284.00	0	6,528	0.00%
2024/08/20	6	283.00	17	285.09	281.50	-11	6,546	-0.17%
2024/08/19	14	281.28	2.5	282.20	281.50	11.5	6,650	0.17%
2024/08/16	1.5	289.31	2.2	294.36	286.50	-0.7	6,658	-0.01%
2024/08/14	0.2	284.78	1	284.00	284.00	-0.8	6,366	-0.01%
2024/08/13	0	0.00	1	278.50	281.50	-1	6,210	-0.02%
2024/08/12	1	281.50	1	281.50	282.00	0	6,251	0.00%
2024/08/09	0.2	279.84	6	272.59	283.00	-5.8	6,217	-0.09%
2024/08/08	1	263.96	0	0.00	261.50	1	6,152	0.02%
2024/08/07	0.2	253.79	0	0.00	260.00	0.2	6,272	0.00%
2024/08/06	2.1	242.21	0	0.00	239.50	2.1	6,173	0.03%
2024/08/05	1.6	250.44	0	0.00	241.50	1.6	6,096	0.03%
2024/08/02	0.5	274.86	3	277.00	268.00	-2.5	6,103	-0.04%
2024/08/01	2	270.25	0	0.00	272.00	2	6,008	0.03%
2024/07/31	0	271.00	15	270.63	269.50	-15	6,009	-0.25%
2024/07/30	3	260.33	3	258.83	268.00	0	5,998	0.00%
2024/07/29	1	266.00	4	268.88	266.50	-3	6,010	-0.05%
2024/07/26	3	260.83	2	264.50	263.00	1	6,029	0.02%
2024/07/23	2	248.50	1	253.00	254.50	1	5,982	0.02%
2024/07/22	3	246.83	0	0.00	245.00	3	6,140	0.05%
2024/07/18	3	265.83	2	269.00	264.50	1	6,262	0.02%
2024/07/17	1	273.00	0	0.00	274.50	1	6,280	0.02%
2024/07/16	0	0.00	3	271.00	272.00	-3	6,344	-0.05%
2024/07/15	4	265.13	0	0.00	268.00	4	6,436	0.06%
2024/07/12	1	274.00	0	0.00	270.50	1	6,538	0.02%
2024/07/11	3	277.67	6	279.67	279.00	-3	6,626	-0.05%
2024/07/10	0	0.00	1	268.00	266.50	-1	6,577	-0.02%
2024/07/09	5	264.50	1	269.50	270.00	4	6,593	0.06%
2024/07/05	10	272.10	4.2	271.34	271.00	5.9	6,577	0.09%
2024/07/04	3	273.65	1.1	275.00	275.00	2	6,591	0.03%
2024/07/03	1.1	271.61	1.1	267.14	275.00	-0.1	6,561	0.00%
2024/07/02	4	263.00	4	263.63	261.50	0	6,428	0.00%
2024/07/01	1	246.05	1	249.50	249.50	0	6,268	0.00%
2024/06/28	1	249.08	2	254.75	252.00	-1	6,249	-0.02%
2024/06/27	2.1	249.57	3	243.83	250.50	-0.9	6,154	-0.01%
2024/06/26	1	240.50	0	0.00	239.50	1	6,084	0.02%
2024/06/25	1	240.00	3	232.17	234.00	-2	6,096	-0.03%
2024/06/24	0	0.00	1.2	235.67	234.00	-1.2	6,085	-0.02%
2024/06/21	0	244.50	0	0.00	239.50	0	6,114	0.00%
2024/06/20	1	241.98	0	0.00	241.50	1	6,101	0.02%
2024/06/19	4	240.13	2	240.50	238.50	2	6,185	0.03%
2024/06/18	0	241.00	3	240.00	239.00	-3	6,195	-0.05%
2024/06/17	1	245.00	1	248.00	246.00	0	6,151	0.00%
2024/06/14	1	250.50	0	0.00	250.00	1	6,152	0.02%
2024/06/13	3	248.00	1	247.00	246.50	2	6,150	0.03%
2024/06/12	3	239.67	4	243.38	243.00	-1	6,061	-0.02%
2024/06/11	5.2	231.68	9	231.67	232.50	-3.8	5,905	-0.06%
2024/06/07	0.2	214.00	0	0.00	215.00	0.2	5,799	0.00%
2024/06/06	3.2	215.00	1	220.00	215.00	2.2	5,861	0.04%
2024/06/05	2.1	215.57	0	0.00	215.50	2.1	5,941	0.04%
2024/06/04	0.1	219.00	0	0.00	218.50	0.1	6,259	0.00%
2024/05/31	0.5	220.50	0	0.00	219.50	0.5	6,432	0.01%
2024/05/30	0	0.00	0.2	221.00	220.00	-0.2	6,424	0.00%
2024/05/29	0	0.00	3	235.17	227.00	-3	6,488	-0.05%
2024/05/28	2	226.50	0	0.00	229.50	2	6,558	0.03%
2024/05/23	5	221.00	25	223.70	225.50	-20	6,933	-0.29%
2024/05/22	0	0.00	1	217.00	216.50	-1	6,831	-0.01%
2024/05/21	0	0.00	3	213.00	210.50	-3	6,826	-0.04%
2024/05/17	3	209.00	0	0.00	209.00	3	6,992	0.04%
2024/05/16	2.2	212.49	12	210.00	210.50	-9.8	7,020	-0.14%
2024/05/13	13	220.38	0	0.00	219.00	13	7,201	0.18%
2024/05/10	1	210.50	0	0.00	210.50	1	7,130	0.01%
2024/05/08	4.1	210.76	1	210.00	209.50	3.1	7,447	0.04%
2024/05/07	1.1	215.55	1	216.00	217.00	0.1	7,477	0.00%
2024/05/06	1	217.50	0	0.00	218.00	1	7,669	0.01%
2024/05/03	0	0.00	3	219.67	217.50	-3	8,148	-0.04%
2024/05/02	2.2	218.54	1	216.00	216.00	1.2	8,247	0.01%
2024/04/30	4	215.00	0	0.00	210.00	4	8,213	0.05%
2024/04/29	2.1	222.48	0	0.00	220.50	2.1	8,180	0.03%
2024/04/26	7	228.07	8.3	230.67	227.50	-1.3	8,103	-0.02%
2024/04/25	0	0.00	1	216.50	216.50	-1	8,015	-0.01%
2024/04/24	2.1	210.00	0	0.00	209.00	2.1	7,906	0.03%
2024/04/23	0	210.00	0	0.00	208.00	0	7,910	0.00%
2024/04/22	0.6	208.36	0	0.00	207.00	0.6	7,885	0.01%
2024/04/19	3.1	217.98	1	213.00	215.00	2.1	7,795	0.03%
2024/04/18	5	226.90	3	225.50	225.50	2	7,695	0.03%
2024/04/17	8.1	232.79	1	229.00	229.00	7.1	7,574	0.09%
2024/04/16	0	0.00	11	238.55	237.00	-11	7,500	-0.15%
2024/04/15	1	241.50	1	242.50	241.00	0	7,467	0.00%
2024/04/12	3	239.83	3	243.67	245.00	0	7,483	0.00%
2024/04/10	1	241.00	1	239.00	240.00	0	7,391	0.00%
2024/04/09	1	228.50	0	227.50	231.00	1	7,358	0.01%
2024/04/08	1	235.00	10	231.60	232.00	-9	7,348	-0.12%
2024/04/03	5	225.00	0	0.00	227.00	5	7,334	0.07%
2024/04/02	8.1	227.02	3	230.00	230.00	5.1	7,325	0.07%
2024/03/29	5	227.00	5	228.00	229.00	0	7,556	0.00%
2024/03/28	0.1	228.00	0	0.00	227.00	0.1	7,624	0.00%
2024/03/27	1	229.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	3.1	229.69	1	228.00	229.50	2.1	7,926	0.03%
2024/03/25	4	236.50	3	237.50	237.00	1	7,892	0.01%
2024/03/22	1	236.50	0	0.00	236.50	1	7,858	0.01%
2024/03/21	0.1	240.00	5	242.50	236.50	-4.9	7,785	-0.06%
2024/03/20	2	238.50	0	0.00	238.50	2	7,913	0.03%
2024/03/19	4	241.75	0	0.00	239.50	4	7,963	0.05%
2024/03/18	0	0.00	8.2	240.56	244.50	-8.2	7,934	-0.10%
2024/03/15	0	0.00	4	236.50	234.00	-4	7,914	-0.05%
2024/03/14	0	0.00	1	231.50	235.50	-1	7,900	-0.01%
2024/03/13	1	230.00	1	238.50	230.50	0	7,846	0.00%
2024/03/12	1	237.00	0	236.00	236.00	1	7,793	0.01%
2024/03/08	4.2	228.75	3	221.83	222.50	1.2	7,635	0.02%
2024/03/07	1	237.00	0.2	235.50	240.00	0.8	7,314	0.01%
2024/03/06	1.1	240.64	0	0.00	241.00	1.1	7,264	0.02%
2024/03/05	1	246.50	0.1	241.50	241.00	0.9	7,259	0.01%
2024/03/01	4	250.00	4	252.50	253.00	0	7,109	0.00%
2024/02/29	2	237.50	1.1	244.50	246.00	0.9	6,948	0.01%
2024/02/26	8	222.38	2	222.50	223.50	6	6,590	0.09%
2024/02/23	4	232.63	5	232.00	231.50	-1	6,505	-0.02%
2024/02/22	5	231.30	6	231.00	233.00	-1	6,498	-0.02%
2024/02/21	1	231.50	0.1	231.00	232.00	0.9	6,489	0.01%
2024/02/20	0	0.00	0.1	226.00	228.50	-0.1	6,446	0.00%
2024/02/19	0	0.00	2	222.00	223.00	-2	6,536	-0.03%
2024/02/16	2	230.00	6	226.17	226.00	-4	6,577	-0.06%
2024/02/15	0	0.00	6.5	227.06	229.00	-6.5	6,481	-0.10%
2024/02/05	5	213.90	18	216.89	217.00	-13	6,278	-0.21%
2024/02/02	3	215.33	0.3	215.00	214.00	2.8	6,223	0.04%
2024/02/01	7	209.36	12	213.75	213.50	-5	6,168	-0.08%
2024/01/31	13.1	211.32	8	208.25	208.00	5.1	6,050	0.08%
2024/01/30	1.1	213.43	0.1	212.50	212.00	1	5,985	0.02%
2024/01/29	3.3	212.80	27	214.17	216.00	-23.8	5,987	-0.40%
2024/01/26	3	210.33	6.1	213.30	217.00	-3.1	5,799	-0.05%
2024/01/25	5	199.00	9.2	199.73	200.50	-4.2	5,280	-0.08%
2024/01/24	3	196.50	3	194.50	193.50	0	5,127	0.00%
2024/01/23	0	0.00	0.2	192.00	195.50	-0.2	5,071	0.00%
2024/01/22	2	187.50	0	0.00	187.50	2	4,994	0.04%
2024/01/19	1	189.00	1.1	188.23	187.00	-0.1	4,987	0.00%
2024/01/17	0.1	181.15	0	0.00	182.50	0.1	4,926	0.00%
2024/01/16	0.1	186.00	0	0.00	186.00	0.1	4,946	0.00%
2024/01/15	1	188.50	0	0.00	187.00	1	5,088	0.02%
2024/01/10	0.2	185.00	0	0.00	187.00	0.2	5,293	0.00%
2024/01/09	1	190.97	2	191.50	190.00	-1	5,268	-0.02%
2024/01/08	0	0.00	0.1	197.50	192.00	-0.1	5,267	0.00%
2024/01/05	1	190.00	0	0.00	189.50	1	5,249	0.02%
2024/01/04	0	0.00	1	188.00	188.00	-1	5,308	-0.02%
2024/01/03	0.1	190.00	0	0.00	189.50	0.1	5,427	0.00%
2024/01/02	1.1	195.35	1	195.00	195.00	0.1	5,495	0.00%
2023/12/29	8	198.38	5	197.20	197.00	3	5,531	0.05%
2023/12/28	1	201.50	0.3	201.50	201.50	0.7	5,510	0.01%
2023/12/27	2	200.50	6.1	201.00	203.00	-4.1	5,510	-0.07%
2023/12/26	2.3	194.15	0	0.00	193.50	2.3	5,340	0.04%
2023/12/25	10	199.20	9.2	197.90	197.00	0.8	5,297	0.02%
2023/12/22	2.3	190.18	13.2	191.44	197.00	-10.9	5,205	-0.21%
2023/12/20	1	180.50	1	181.00	181.00	0	4,888	0.00%
2023/12/19	1	178.00	1	177.00	177.00	0	4,911	0.00%
2023/12/18	0	0.00	0.8	178.63	178.50	-0.8	4,963	-0.02%
2023/12/15	3.1	181.74	0.4	181.50	180.00	2.7	5,028	0.05%
2023/12/14	1	180.50	1.2	180.83	181.00	-0.2	4,950	0.00%
2023/12/13	0	176.50	0	0.00	176.50	0	4,892	0.00%
2023/12/12	5.1	175.99	0	0.00	174.50	5.1	4,944	0.10%
2023/12/11	2.3	176.33	0	0.00	176.00	2.3	4,983	0.05%
2023/12/08	1	180.98	1	181.00	178.50	0	5,027	0.00%
2023/12/07	0.1	180.50	2	180.00	180.50	-1.9	5,225	-0.04%
2023/12/06	4.4	178.50	3	178.83	178.00	1.4	5,273	0.03%
2023/12/05	2	178.50	0	0.00	179.00	2	5,321	0.04%
2023/12/04	0.1	182.00	0	0.00	181.00	0.1	5,328	0.00%
2023/11/30	0.1	179.50	1	180.50	183.00	-1	5,332	-0.02%
2023/11/29	1	178.50	1	178.50	178.50	0	5,283	0.00%
2023/11/28	0.1	175.50	2	175.00	175.50	-1.9	5,343	-0.04%
2023/11/27	2.1	173.76	1	175.50	173.50	1.1	5,373	0.02%
2023/11/24	3.1	176.16	1	177.00	175.50	2.1	5,422	0.04%
2023/11/22	2	177.00	1	177.00	177.50	1	5,418	0.02%
2023/11/21	0.1	178.00	0	0.00	176.00	0.1	5,460	0.00%
2023/11/20	0.1	178.00	0	0.00	177.50	0.1	5,505	0.00%
2023/11/17	0	0.00	1	181.00	181.00	-1	5,543	-0.02%
2023/11/16	1	180.50	0	0.00	180.50	1	5,583	0.02%
2023/11/15	1	178.50	4	180.13	180.00	-3	5,481	-0.05%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	2	175.75	2	174.52	174.50	0	6,164	0.00%
2023/11/09	0	0.00	3	169.83	172.50	-3	6,645	-0.05%
2023/11/07	4.1	170.35	3	168.50	168.50	1.1	6,755	0.02%
2023/11/06	5	175.80	3	176.83	173.00	2	6,738	0.03%
2023/11/03	1	173.00	1.2	173.50	173.50	-0.2	6,673	0.00%
2023/11/02	0.2	172.50	0	0.00	172.00	0.2	6,707	0.00%
2023/11/01	0	0.00	1	171.00	169.00	-1	6,822	-0.01%
2023/10/31	0.1	167.50	1	169.50	168.00	-1	6,916	-0.01%
2023/10/30	0	0.00	1	168.50	169.00	-1	7,005	-0.01%
2023/10/27	0	0.00	1	169.50	169.50	-1	7,071	-0.01%
2023/10/26	0.1	169.00	2	170.00	167.00	-2	7,216	-0.03%
2023/10/25	1	171.01	3	172.00	173.00	-2	7,299	-0.03%
2023/10/24	2.1	167.28	1	168.50	170.00	1.1	7,342	0.01%
2023/10/23	6.1	167.79	2	170.75	168.00	4.1	7,307	0.06%
2023/10/20	2	172.75	0	0.00	173.00	2	7,205	0.03%
2023/10/19	1	178.00	1	178.50	178.50	0	7,130	0.00%
2023/10/18	1.1	180.00	1	180.00	180.00	0.1	7,122	0.00%
2023/10/17	3	179.50	2	179.50	178.50	1	7,183	0.01%
2023/10/16	1.6	181.63	0	0.00	179.00	1.6	7,225	0.02%
2023/10/13	1	184.00	1	182.50	183.50	0	7,266	0.00%
2023/10/12	1	184.00	1	184.50	185.00	0	7,245	0.00%
2023/10/11	2.4	178.68	2	181.25	181.00	0.4	7,233	0.00%
2023/10/06	2	185.00	3	185.33	182.00	-1	7,202	-0.01%
2023/10/05	1.1	178.71	1	180.50	182.50	0.1	7,158	0.00%
2023/10/03	0	0.00	1	180.00	179.50	-1	7,188	-0.01%
2023/10/02	0	0.00	0.1	182.50	181.50	-0.1	7,202	0.00%
2023/09/27	1	178.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	0.3	179.50	0	0.00	177.50	0.3	7,325	0.00%
2023/09/25	2	181.00	4	182.38	182.00	-2	7,373	-0.03%
2023/09/22	0	0.00	1	178.00	179.50	-1	7,489	-0.01%
2023/09/21	2.1	179.98	1	178.00	178.00	1.1	7,579	0.01%
2023/09/20	5.1	183.21	1	184.50	180.00	4.1	7,664	0.05%
2023/09/19	1	184.00	4	183.13	181.00	-3	7,767	-0.04%
2023/09/18	1.1	178.11	1	179.00	178.50	0.1	8,282	0.00%
2023/09/15	2.4	180.28	0.2	182.00	180.00	2.2	8,323	0.03%
2023/09/14	1.1	183.47	0	0.00	182.50	1.1	8,376	0.01%
2023/09/13	0.1	176.27	1	179.00	174.00	-0.9	8,346	-0.01%
2023/09/12	4.2	174.14	1	172.50	172.00	3.2	8,365	0.04%
2023/09/11	0.2	179.08	3	178.33	178.50	-2.8	8,287	-0.03%
2023/09/08	2.1	179.52	4.2	178.81	179.50	-2.1	8,389	-0.03%
2023/09/07	7.3	184.68	4	184.75	183.50	3.3	8,546	0.04%
2023/09/06	2	186.75	0.3	186.80	186.50	1.8	8,648	0.02%
2023/09/05	3.1	185.18	1	185.00	185.00	2.1	8,865	0.02%
2023/09/04	0.4	184.57	0	0.00	184.00	0.4	8,982	0.00%
2023/09/01	2	188.50	2.3	187.63	188.00	-0.3	9,011	0.00%
2023/08/31	1	182.50	0	183.00	182.50	1	9,077	0.01%
2023/08/30	2.1	184.50	1	184.50	182.50	1.1	9,211	0.01%
2023/08/29	5.1	184.48	5	184.50	184.50	0.1	9,456	0.00%
2023/08/28	0.1	181.88	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	2.2	180.69	0	0.00	181.00	2.2	9,562	0.02%
2023/08/24	2.2	184.64	12	184.88	185.00	-9.8	9,619	-0.10%
2023/08/23	1.1	179.14	0	0.00	180.00	1.1	9,749	0.01%
2023/08/22	1.1	182.50	1	181.00	181.00	0.1	9,975	0.00%
2023/08/21	8.1	182.35	1	182.00	179.50	7.1	9,991	0.07%
2023/08/18	7.2	182.07	0	0.00	181.00	7.2	10,044	0.07%
2023/08/17	6.4	178.59	3	179.83	183.50	3.4	9,996	0.03%
2023/08/16	11.1	195.55	9	191.33	191.00	2.1	9,513	0.02%
2023/08/15	4	200.63	3	201.17	202.50	1	9,446	0.01%
2023/08/14	9.3	201.26	4	204.00	201.00	5.3	9,624	0.05%
2023/08/11	3.3	206.77	3	203.67	204.50	0.3	9,901	0.00%
2023/08/10	7.1	210.50	1	209.50	208.50	6.1	10,024	0.06%
2023/08/09	6	221.33	0	0.00	218.00	6	9,974	0.06%
2023/08/08	4	227.13	4	225.88	225.50	0	10,000	0.00%
2023/08/07	0	0.00	11	223.09	228.00	-11	9,996	-0.11%
2023/08/04	7	217.50	0	0.00	217.50	7	9,939	0.07%
2023/08/02	6	219.92	1	225.50	220.50	5	9,958	0.05%
2023/08/01	7	226.15	7	226.79	222.50	0	10,227	0.00%
2023/07/31	13	225.96	17.2	226.78	225.00	-4.2	10,323	-0.04%
2023/07/28	1.1	215.00	11.1	216.74	221.50	-10	10,400	-0.10%
2023/07/27	0.1	210.00	0	0.00	213.00	0.1	10,711	0.00%
2023/07/26	1	208.00	1	207.50	208.50	0	11,395	0.00%
2023/07/25	2.1	207.48	1.6	208.71	208.00	0.5	11,620	0.00%
2023/07/24	6.5	209.12	1	207.50	208.50	5.5	11,671	0.05%
2023/07/21	1.1	214.45	5	214.00	215.00	-4	11,738	-0.03%
2023/07/20	4.2	216.70	0	0.00	213.00	4.2	11,800	0.04%
2023/07/19	1	218.50	2	225.00	219.00	-1	11,899	-0.01%
2023/07/18	3	217.67	5	221.90	222.00	-2	12,083	-0.02%
2023/07/17	5	218.11	1	218.00	218.50	4	12,170	0.03%
2023/07/13	0	0.00	2	224.75	221.00	-2	12,382	-0.02%
2023/07/12	3	220.67	5	222.90	221.50	-2	12,447	-0.02%
2023/07/11	1	221.00	1	216.00	222.00	0	12,582	0.00%
2023/07/10	1	214.50	0	0.00	212.00	1	12,593	0.01%
2023/07/07	2	213.98	0	0.00	212.50	2	12,723	0.02%
2023/07/06	4	219.50	1	218.00	216.50	3	12,802	0.02%
2023/07/05	1	226.00	1	227.50	223.50	0	13,110	0.00%
2023/07/04	4	225.50	8	225.63	224.50	-4	13,391	-0.03%
2023/07/03	4	225.00	2	225.75	224.50	2	13,818	0.01%
2023/06/30	26	222.92	26.8	219.55	225.00	-0.8	13,825	-0.01%
2023/06/29	5	215.00	5.1	216.54	220.50	-0.1	13,824	0.00%
2023/06/28	1.1	214.59	0	0.00	215.00	1.1	13,779	0.01%
2023/06/27	4.1	211.88	4	212.00	211.50	0.1	13,714	0.00%
2023/06/26	8.2	205.99	3	207.33	207.50	5.2	13,656	0.04%
2023/06/21	1	225.48	0.2	223.25	222.00	0.8	13,254	0.01%
2023/06/20	3.2	224.16	0	0.00	227.00	3.2	13,325	0.02%
2023/06/19	3	229.00	0.2	230.00	227.50	2.8	13,442	0.02%
2023/06/16	1	231.50	3	230.83	228.50	-2	13,454	-0.01%
2023/06/15	7	232.43	3.3	234.06	231.00	3.7	13,434	0.03%
2023/06/14	15	234.63	6.1	236.16	235.00	8.9	13,455	0.07%
2023/06/13	29.1	233.67	32.1	235.01	241.00	-3.1	13,480	-0.02%
2023/06/12	1	231.00	1.1	229.68	226.50	-0.1	13,457	0.00%
2023/06/09	4	226.00	3	227.17	227.00	1	13,641	0.01%
2023/06/08	12	219.25	11.1	219.07	216.00	0.9	13,800	0.01%
2023/06/07	1	224.00	1.2	225.41	226.50	-0.2	14,437	0.00%
2023/06/06	2	223.75	2.1	224.76	224.50	-0.1	14,667	0.00%
2023/06/05	4	223.00	4.7	222.01	222.50	-0.7	14,787	0.00%
2023/06/02	3	217.83	16.3	216.73	218.00	-13.3	14,948	-0.09%
2023/06/01	6.1	208.81	0	0.00	209.00	6.1	15,102	0.04%
2023/05/31	1	207.00	5	207.40	207.00	-4	15,223	-0.03%
2023/05/30	3	205.83	5	206.79	205.50	-2	15,284	-0.01%
2023/05/29	7	209.21	6	206.00	205.00	1	15,377	0.01%
2023/05/26	11	208.31	9	209.83	211.00	2	15,672	0.01%
2023/05/25	4.1	201.76	9	201.22	204.00	-5	15,576	-0.03%
2023/05/24	2	202.00	6	202.83	203.50	-4	15,794	-0.03%
2023/05/23	4	199.75	8	199.94	200.50	-4	15,994	-0.03%
2023/05/19	8	196.06	4	197.75	198.00	4	16,148	0.02%
2023/05/18	25.1	199.82	24	200.38	198.50	1.1	16,664	0.01%
2023/05/17	15.1	203.87	17.9	204.30	204.00	-2.8	16,424	-0.02%
2023/05/16	1	192.50	13	196.54	198.00	-12	16,328	-0.07%
2023/05/15	1.1	191.93	0	0.00	191.00	1.1	16,291	0.01%
2023/05/12	6	188.50	7	188.86	193.00	-1	16,487	-0.01%
2023/05/11	9.1	191.98	1.2	189.50	189.00	7.9	16,727	0.05%
2023/05/10	12.1	190.25	2	191.00	191.00	10.1	16,947	0.06%
2023/05/09	4	191.88	7.2	191.71	192.00	-3.2	17,073	-0.02%
2023/05/08	8.2	195.95	19.1	192.40	192.50	-10.9	17,251	-0.06%
2023/05/05	11.1	199.70	5	198.70	198.00	6.1	17,369	0.04%
2023/05/04	4	196.75	15	197.30	196.50	-11	18,012	-0.06%
2023/05/03	11	200.31	28.1	200.45	197.00	-17.1	18,098	-0.09%
2023/05/02	25	195.16	26.4	192.47	197.50	-1.4	17,881	-0.01%
2023/04/28	0	0.00	12.4	190.50	190.50	-12.4	17,603	-0.07%
2023/04/27	3	174.83	3	175.33	173.50	0	17,597	0.00%
2023/04/26	6.4	173.26	9	174.06	175.50	-2.6	17,774	-0.01%
2023/04/25	31	174.97	32.1	172.81	170.00	-1.1	17,824	-0.01%
2023/04/24	30	174.48	35.1	175.77	173.50	-5.1	17,950	-0.03%
2023/04/21	5	172.50	6	171.92	172.00	-1	17,974	-0.01%
2023/04/20	1.4	169.41	3	168.33	167.00	-1.7	18,203	-0.01%
2023/04/19	2.2	171.50	2	171.25	171.00	0.2	18,613	0.00%
2023/04/18	7.1	171.90	1	171.50	171.50	6.1	18,811	0.03%
2023/04/17	2	172.50	0	0.00	172.00	2	19,005	0.01%
2023/04/14	7.1	172.65	6	173.33	173.50	1.1	19,254	0.01%
2023/04/13	2	175.26	0.4	176.00	173.50	1.6	19,349	0.01%
2023/04/12	32.1	176.40	27	177.44	175.00	5	19,500	0.03%
2023/04/11	35	178.36	36	179.76	178.50	-1	19,579	-0.01%
2023/04/10	28	179.50	33	181.00	178.00	-5	19,623	-0.03%
2023/04/07	9.1	170.45	12.2	171.75	172.00	-3.1	19,333	-0.02%
2023/04/06	17.5	174.46	3	175.50	171.00	14.5	19,087	0.08%
2023/03/31	38	184.67	38	184.53	184.50	0	18,757	0.00%
2023/03/30	4	183.38	4.4	183.43	184.50	-0.4	18,956	0.00%
2023/03/29	0	0.00	1.2	180.50	179.50	-1.2	18,944	-0.01%
2023/03/28	5	181.50	8	182.69	182.00	-3	19,128	-0.02%
2023/03/27	5	183.80	4	184.63	185.00	1	19,233	0.01%
2023/03/24	3	183.00	12.1	183.63	184.00	-9.1	19,458	-0.05%
2023/03/23	3.2	180.68	7	181.71	181.00	-3.9	19,549	-0.02%
2023/03/22	17	181.29	19.1	181.56	182.50	-2.1	20,129	-0.01%
2023/03/21	38	178.91	39	178.41	178.50	-1	20,311	0.00%
2023/03/20	24.1	177.21	20	177.75	177.00	4.1	20,573	0.02%
2023/03/17	21	177.12	21	176.45	175.50	0	20,951	0.00%
2023/03/16	33	174.61	47	173.79	173.50	-14	21,229	-0.07%
2023/03/15	5.4	176.30	2.5	176.80	174.00	2.9	21,596	0.01%
2023/03/14	6.1	176.08	2	177.50	174.00	4.1	21,825	0.02%
2023/03/13	26.3	177.60	3	177.67	176.00	23.3	21,869	0.11%
2023/03/10	28.8	181.31	2	181.75	180.00	26.8	21,694	0.12%
2023/03/09	27.1	201.97	40	201.83	199.50	-12.9	21,317	-0.06%
2023/03/08	5	199.71	2	201.00	201.00	3	21,404	0.01%
2023/03/07	7.1	208.43	16	205.66	205.00	-9	21,612	-0.04%
2023/03/06	13.1	202.59	32.2	206.06	207.50	-19.1	21,672	-0.09%
2023/03/03	5	196.80	3	195.83	192.50	2	21,756	0.01%
2023/03/02	2	196.50	2	194.50	194.50	0	22,171	0.00%
2023/03/01	2	192.00	10	192.85	193.00	-8	22,508	-0.04%
2023/02/24	6	196.42	5.2	195.96	194.50	0.8	22,873	0.00%
2023/02/23	2	201.25	3	202.67	202.00	-1	23,262	0.00%
2023/02/22	10	204.90	4	203.50	202.00	6	24,058	0.02%
2023/02/21	4	208.25	13.5	210.09	210.00	-9.5	24,129	-0.04%
2023/02/20	6	203.92	2	203.50	203.50	4	24,377	0.02%
2023/02/17	2.1	205.27	2.2	205.82	206.00	-0.2	25,053	0.00%
2023/02/16	6	206.81	13.9	204.57	206.00	-7.9	25,127	-0.03%
2023/02/15	7.1	192.36	9	192.17	191.00	-1.9	24,963	-0.01%
2023/02/14	22.2	198.30	13	197.62	194.00	9.2	25,384	0.04%
2023/02/13	4	193.38	9	195.72	196.50	-5	25,641	-0.02%
2023/02/10	7	195.71	8.1	194.67	193.00	-1.1	25,850	0.00%
2023/02/09	6.1	195.11	11.4	196.56	196.50	-5.3	26,118	-0.02%
2023/02/08	28.3	195.72	7	194.43	193.00	21.3	26,283	0.08%
2023/02/07	7.1	192.14	4	191.63	193.00	3.1	26,566	0.01%
2023/02/06	23.2	193.78	19	191.92	191.50	4.2	26,647	0.02%
2023/02/03	27.5	193.43	32.7	190.90	190.50	-5.2	26,670	-0.02%
2023/02/02	25.3	186.86	21.8	188.29	190.50	3.6	26,475	0.01%
2023/02/01	25.2	177.48	29	177.78	179.00	-3.8	26,112	-0.01%
2023/01/31	38	173.55	36	172.58	172.50	2	26,147	0.01%
2023/01/30	3	175.00	1.1	180.09	173.50	1.9	26,138	0.01%
2023/01/17	5	176.80	5	176.40	176.00	0	25,983	0.00%
2023/01/16	11	176.05	8	175.63	176.50	3	26,111	0.01%
2023/01/13	3	173.16	2	173.75	173.00	1	26,318	0.00%
2023/01/12	4.1	174.14	3	173.33	172.00	1.1	26,425	0.00%
2023/01/11	6	174.42	13	174.62	174.00	-7	26,403	-0.03%
2023/01/10	19	174.63	11	176.09	173.50	8	26,451	0.03%
2023/01/09	16	175.00	19	174.05	172.50	-3	26,265	-0.01%
2023/01/06	2	169.25	13	170.73	172.00	-11	26,179	-0.04%
2023/01/05	14	168.00	2	168.50	165.00	12	26,179	0.05%
2023/01/04	8.1	172.20	10	172.26	170.00	-2	26,238	-0.01%
2023/01/03	16	170.25	22	168.77	170.50	-6	26,247	-0.02%
2022/12/30	10.5	162.81	9	163.61	161.00	1.5	26,196	0.01%
2022/12/29	26	162.46	17	161.74	164.00	9	26,189	0.03%
2022/12/28	47	164.45	47	164.73	161.00	0	26,216	0.00%
2022/12/27	35	168.34	35	168.53	168.00	0	26,263	0.00%
2022/12/26	1.1	167.16	3	166.50	166.00	-1.9	26,416	-0.01%
2022/12/23	1	165.00	2	167.00	167.00	-1	26,662	0.00%
2022/12/22	6.1	166.36	6	168.17	169.50	0.1	26,847	0.00%
2022/12/21	31.1	166.37	37	164.04	164.00	-5.9	26,905	-0.02%
2022/12/20	3.1	167.74	3	166.17	164.00	0.1	26,953	0.00%
2022/12/19	6	170.67	8	169.19	169.50	-2	27,091	-0.01%
2022/12/16	25.2	170.69	30	170.17	168.00	-4.9	27,192	-0.02%
2022/12/15	15.3	177.40	15	177.57	177.00	0.3	27,037	0.00%
2022/12/14	48	173.82	48.3	174.73	178.50	-0.3	26,864	0.00%
2022/12/13	43.1	168.63	34	168.13	165.00	9.1	26,294	0.03%
2022/12/12	42.4	167.47	44	168.67	171.00	-1.6	26,022	-0.01%
2022/12/09	27.1	169.98	23	171.07	170.00	4.1	25,876	0.02%
2022/12/08	26.3	170.80	22.1	171.68	169.50	4.2	25,677	0.02%
2022/12/07	15.2	176.18	38.1	173.92	172.00	-23	25,533	-0.09%
2022/12/06	34.2	184.87	32	186.09	181.50	2.2	25,368	0.01%
2022/12/05	18	185.81	19.2	185.45	186.00	-1.2	25,288	0.00%
2022/12/02	10	178.60	7	179.43	181.00	3	25,249	0.01%
2022/12/01	18	180.44	23	181.96	177.50	-5	25,343	-0.02%
2022/11/30	8.1	175.26	9	177.00	181.00	-0.9	25,232	0.00%
2022/11/29	12.1	179.30	7	180.64	177.00	5.1	25,069	0.02%
2022/11/28	60	182.16	56	182.31	184.00	4	24,844	0.02%
2022/11/25	133.1	180.07	126.3	180.09	177.50	6.9	24,664	0.03%	大買/大賣/
2022/11/24	58	174.78	89.3	175.78	178.00	-31.3	24,408	-0.13%
2022/11/23	24	167.73	45	167.90	169.00	-21	24,076	-0.09%
2022/11/22	20.1	165.25	17	165.47	163.50	3.1	23,799	0.01%
2022/11/21	92.1	161.30	89	161.62	164.00	3.1	23,469	0.01%
2022/11/18	90.9	174.79	36	178.08	170.00	54.9	22,849	0.24%
2022/11/17	26	187.31	30	188.07	188.50	-4	22,015	-0.02%
2022/11/16	78	179.60	86	179.05	182.50	-8	21,904	-0.04%
2022/11/15	78.2	182.17	58	181.45	178.50	20.2	21,782	0.09%
2022/11/14	52	193.25	52	192.58	193.50	0	21,755	0.00%
2022/11/11	147	191.21	175	192.73	189.50	-28	22,085	-0.13%	大買/大賣/
2022/11/10	208	189.09	168	188.71	185.00	40	21,815	0.18%	大買/大賣/
2022/11/09	59	197.57	44	198.13	195.00	15	21,644	0.07%
2022/11/08	13.1	208.62	13	210.62	203.00	0.1	21,457	0.00%
2022/11/07	37.6	210.69	29	211.57	208.00	8.6	21,297	0.04%
2022/11/04	20	209.38	22	210.95	217.00	-2	20,999	-0.01%
2022/11/03	44	203.45	51	205.16	212.50	-7	20,765	-0.03%
2022/11/02	19	201.32	29	197.95	200.50	-10	20,781	-0.05%
2022/11/01	42	203.13	39	203.72	202.00	3	20,920	0.01%
2022/10/31	19	206.16	17	206.65	205.50	2	20,907	0.01%
2022/10/28	78	203.01	83	202.17	207.00	-5	20,928	-0.02%
2022/10/27	13	187.77	6	190.94	196.00	7	20,654	0.03%
2022/10/26	17	185.26	17	182.56	186.00	0	20,510	0.00%
2022/10/25	12	182.33	13	183.19	182.50	-1	20,514	0.00%
2022/10/24	32	185.86	39	186.77	185.00	-7	20,460	-0.03%
2022/10/21	52.1	192.72	57	188.57	183.50	-4.9	20,432	-0.02%
2022/10/20	20.1	196.12	16	197.69	200.50	4.1	20,179	0.02%
2022/10/19	22.1	205.39	22	206.61	201.00	0.1	20,098	0.00%
2022/10/18	18	206.50	18	207.81	205.00	0	20,078	0.00%
2022/10/17	20.1	199.20	19	201.37	205.00	1.1	20,107	0.01%
2022/10/14	18	207.72	19	209.58	206.50	-1	19,989	-0.01%
2022/10/13	15	203.60	14	203.57	200.00	1	19,795	0.01%
2022/10/12	13	205.12	14	202.36	207.00	-1	19,691	-0.01%
2022/10/11	19.1	207.45	18	206.03	201.00	1.1	19,656	0.01%
2022/10/07	9	217.22	9	219.39	221.00	0	19,904	0.00%
2022/10/06	17	217.88	16	219.19	218.00	1	20,385	0.00%
2022/10/05	37	221.66	38	219.50	219.00	-1	20,750	0.00%
2022/10/04	28	214.63	23	215.13	218.50	5	21,066	0.02%
2022/10/03	11	206.41	11	208.23	209.00	0	21,333	0.00%
2022/09/30	12	211.42	15	207.27	212.00	-3	21,793	-0.01%
2022/09/29	13	208.19	10	210.30	206.50	3	22,711	0.01%
2022/09/28	11.1	211.14	12	212.63	205.50	-0.9	23,035	0.00%
2022/09/27	33	217.02	33	216.24	219.00	0	23,768	0.00%
2022/09/26	39.1	218.43	39	218.96	215.50	0.1	24,268	0.00%
2022/09/23	29	235.73	37	234.58	227.00	-8	24,475	-0.03%
2022/09/22	7	232.07	9	234.50	238.50	-2	24,749	-0.01%
2022/09/21	13.2	231.74	13	232.96	234.50	0.2	24,902	0.00%
2022/09/20	13	235.92	13	236.38	235.50	0	25,011	0.00%
2022/09/19	18	233.22	25	234.36	234.00	-7	25,194	-0.03%
2022/09/16	4.2	236.03	1	234.50	234.50	3.2	25,504	0.01%
2022/09/15	15	244.47	15	246.53	240.00	0	26,060	0.00%
2022/09/14	12	242.87	10	242.50	242.50	2	26,125	0.01%
2022/09/13	13	245.04	17.1	248.21	248.50	-4.1	26,249	-0.02%
2022/09/12	49.5	243.82	30	245.02	237.50	19.5	26,185	0.07%
2022/09/08	39	237.64	28	239.07	240.50	11	26,324	0.04%
2022/09/07	10.1	226.64	10	228.55	228.50	0.1	26,382	0.00%
2022/09/06	21.1	236.81	19	232.97	232.50	2.1	26,387	0.01%
2022/09/05	29	243.17	27	243.87	243.00	2	26,468	0.01%
2022/09/02	17	240.85	19	239.19	242.00	-2	26,588	-0.01%
2022/09/01	10.1	236.85	14.2	238.06	233.50	-4.1	26,784	-0.02%
2022/08/31	19	244.13	13	242.54	239.50	6	26,958	0.02%
2022/08/30	17	241.24	17	243.18	247.00	0	26,980	0.00%
2022/08/29	17	237.17	16	236.72	240.50	1	27,013	0.00%
2022/08/26	19	245.13	20	241.80	240.00	-1	27,221	0.00%
2022/08/25	19	245.16	21.4	245.18	244.00	-2.4	27,195	-0.01%
2022/08/24	42	244.75	41	241.76	241.00	1	27,382	0.00%
2022/08/23	44	240.03	42	240.20	243.50	2	27,788	0.01%
2022/08/22	41	244.56	40	244.14	243.50	1	28,218	0.00%
2022/08/19	29.1	246.59	25	246.66	241.50	4.1	28,532	0.01%
2022/08/18	16	225.88	26.4	231.35	238.00	-10.4	28,229	-0.04%
2022/08/17	38	216.87	32	216.36	216.50	6	28,012	0.02%
2022/08/16	31	213.32	43.4	215.15	217.00	-12.4	28,013	-0.04%
2022/08/15	35	210.26	46	207.08	211.50	-11	28,004	-0.04%
2022/08/12	4	197.38	5	195.60	198.00	-1	28,163	0.00%
2022/08/11	4	200.13	1	197.00	197.00	3	28,840	0.01%
2022/08/10	32	197.02	32.1	196.69	196.50	-0.1	29,292	0.00%
2022/08/09	25.1	195.94	30	196.72	201.00	-5	29,733	-0.02%
2022/08/08	26	198.40	30	199.50	205.00	-4	29,733	-0.01%
2022/08/05	42	192.82	13.1	192.66	195.00	29	29,821	0.10%
2022/08/04	13.1	181.62	15	183.97	188.00	-2	29,883	-0.01%
2022/08/03	20.1	182.85	23	182.09	181.00	-2.9	30,183	-0.01%
2022/08/02	12	184.67	22	185.32	186.00	-10	30,199	-0.03%
2022/08/01	19	190.24	14	190.21	189.50	5	30,270	0.02%
2022/07/29	18	193.36	19	194.97	195.50	-1	30,443	0.00%
2022/07/28	14	192.96	14.1	191.35	191.00	-0.1	30,465	0.00%
2022/07/27	12	183.88	14	184.89	187.00	-2	30,360	-0.01%
2022/07/25	7	186.64	10	184.90	185.50	-3	30,679	-0.01%
2022/07/22	4	189.41	13	189.31	188.00	-9	30,740	-0.03%
2022/07/21	5	185.20	7	184.43	186.00	-2	30,751	-0.01%
2022/07/20	8	179.31	14.4	180.84	180.50	-6.4	30,838	-0.02%
2022/07/19	10.2	176.44	8	176.44	174.50	2.2	30,855	0.01%
2022/07/18	3	178.00	14	178.25	176.00	-11	30,902	-0.04%
2022/07/15	21.1	174.89	11	175.64	176.50	10	30,939	0.03%
2022/07/14	14.1	167.98	21.1	169.78	175.50	-7	30,749	-0.02%
2022/07/13	18.1	171.83	4	171.25	166.00	14.1	30,353	0.05%
2022/07/12	11.1	164.56	11	165.23	168.50	0.1	29,951	0.00%
2022/07/11	9	166.89	9	167.67	166.50	0	29,701	0.00%
2022/07/08	20	170.30	14	170.39	170.50	6	29,604	0.02%
2022/07/07	72	158.40	70	157.58	168.00	2	29,163	0.01%
2022/07/06	18.1	161.63	21	160.83	160.50	-3	28,192	-0.01%
2022/07/05	7.1	159.31	10	160.55	162.00	-2.9	27,920	-0.01%
2022/07/04	9.1	168.99	10	167.75	170.00	-0.9	27,225	0.00%
2022/07/01	19.1	175.20	41	171.32	170.00	-21.9	26,936	-0.08%
2022/06/30	19	193.89	4	199.75	188.50	15	26,824	0.06%
2022/06/29	4	205.50	5	205.20	209.00	-1	26,768	0.00%
2022/06/28	21	205.19	20	204.95	205.00	1	27,221	0.00%
2022/06/27	3	202.83	11	203.18	204.00	-8	27,511	-0.03%
2022/06/24	39.1	196.53	30.2	196.85	196.00	8.9	27,640	0.03%
2022/06/23	20	195.63	17.1	197.05	197.00	3	27,833	0.01%
2022/06/22	9.1	189.33	1	187.50	188.50	8.1	28,270	0.03%
2022/06/21	7	196.14	11	195.46	199.00	-4	28,926	-0.01%
2022/06/20	3.2	193.66	2	200.25	192.50	1.2	29,007	0.00%
2022/06/17	15	198.60	13	200.96	204.50	2	29,177	0.01%
2022/06/16	8	206.19	4	204.63	201.00	4	28,823	0.01%
2022/06/15	6	207.74	1	205.00	203.50	5	29,010	0.02%
2022/06/14	10	204.95	6	205.17	211.00	4	29,119	0.01%
2022/06/13	9	213.28	4	208.50	208.50	5	28,965	0.02%
2022/06/10	44	218.02	46.1	216.05	219.00	-2.1	28,896	-0.01%
2022/06/09	4	209.25	11	210.41	212.00	-7	28,690	-0.02%
2022/06/08	3	200.83	5	205.00	206.50	-2	28,613	-0.01%
2022/06/07	19	198.76	22.1	198.95	200.50	-3.1	28,659	-0.01%
2022/06/06	5	204.00	1.2	202.25	202.50	3.8	28,801	0.01%
2022/06/02	10.7	209.42	10.1	208.81	209.00	0.6	28,755	0.00%
2022/06/01	15.2	209.66	24.1	210.27	209.50	-8.9	28,898	-0.03%
2022/05/31	27	205.46	22	207.66	203.00	5	28,582	0.02%
2022/05/30	32.1	210.93	21	211.36	207.00	11.1	28,155	0.04%
2022/05/27	19	203.03	32.7	206.70	212.50	-13.7	27,660	-0.05%
2022/05/26	12	198.13	11	199.45	198.00	1	27,239	0.00%
2022/05/25	10	191.00	10	193.85	195.00	0	28,257	0.00%
2022/05/24	1.1	193.77	3	193.67	191.00	-1.9	28,262	-0.01%
2022/05/23	8.1	198.64	2	196.25	194.50	6.1	28,328	0.02%
2022/05/20	11	199.14	13	201.04	200.50	-2	28,185	-0.01%
2022/05/19	19	190.82	19.2	195.71	200.50	-0.2	27,834	0.00%
2022/05/18	10	189.15	7.1	190.14	193.50	2.9	27,147	0.01%
2022/05/17	8.1	181.07	20.1	182.78	186.50	-12	26,881	-0.04%
2022/05/16	2	176.00	20	175.90	178.50	-18	26,522	-0.07%
2022/05/13	37	164.92	36	165.38	169.00	1	26,300	0.00%
2022/05/12	39.1	167.76	35	167.50	165.50	4.1	26,146	0.02%
2022/05/11	33	175.36	19	176.29	173.00	14	26,127	0.05%
2022/05/10	26	170.50	27	169.11	173.00	-1	26,129	0.00%
2022/05/09	5.2	170.58	5	172.10	170.00	0.2	26,308	0.00%
2022/05/06	4	166.38	2	168.50	172.50	2	26,350	0.01%
2022/05/05	15	169.97	17	172.12	173.50	-2	26,415	-0.01%
2022/05/04	6	169.42	5	167.40	167.00	1	26,359	0.00%
2022/05/03	4	172.13	3	171.00	171.50	1	26,392	0.00%
2022/04/29	12	176.42	19	177.21	174.00	-7	26,523	-0.03%
2022/04/28	10	170.95	8	170.38	169.50	2	26,444	0.01%
2022/04/27	12.2	172.42	10	174.19	175.00	2.2	26,567	0.01%
2022/04/26	6	172.83	4.1	174.51	175.00	1.9	26,696	0.01%
2022/04/25	12	170.88	8.1	170.51	169.50	3.9	26,938	0.01%
2022/04/22	15.1	181.27	4	184.00	180.50	11.1	26,942	0.04%
2022/04/21	7	184.21	12.3	185.20	185.00	-5.3	27,071	-0.02%
2022/04/20	9.3	181.56	8.6	182.08	179.00	0.7	27,297	0.00%
2022/04/19	6	176.76	26	177.33	177.00	-20	27,306	-0.07%
2022/04/18	1	170.51	0	0.00	169.50	1	27,393	0.00%
2022/04/15	13	173.96	4	171.25	170.50	9	27,735	0.03%
2022/04/14	10.1	177.46	11	178.27	179.50	-1	28,304	0.00%
2022/04/13	4	171.50	3	172.33	173.00	1	28,427	0.00%
2022/04/12	3	170.33	4.2	168.64	169.50	-1.2	28,619	0.00%
2022/04/11	8.3	169.54	4	168.75	168.00	4.3	28,722	0.01%
2022/04/08	3	173.17	4	174.25	174.50	-1	28,998	0.00%
2022/04/07	5.1	171.39	4.1	170.34	168.00	1	28,841	0.00%
2022/04/06	7.2	176.04	4	175.88	176.50	3.2	28,591	0.01%
2022/04/01	13	180.04	6	179.67	180.50	7	28,306	0.02%
2022/03/31	33	183.94	31	185.15	185.00	2	28,140	0.01%
2022/03/30	10	179.20	20	179.48	179.50	-10	28,215	-0.04%
2022/03/29	13.2	179.08	6	177.33	179.50	7.2	27,933	0.03%
2022/03/28	0.2	175.50	3	176.67	181.50	-2.8	27,650	-0.01%
2022/03/25	25.1	177.08	25.3	175.98	177.00	-0.3	27,280	0.00%
2022/03/24	9	162.89	26.7	166.37	172.50	-17.7	26,557	-0.07%
2022/03/23	4	155.00	17.2	156.39	157.00	-13.2	25,865	-0.05%
2022/03/22	11	149.14	23.4	149.57	153.00	-12.4	26,108	-0.05%
2022/03/21	15	146.30	8	144.19	144.50	7	25,879	0.03%
2022/03/18	19	143.82	19.2	144.23	145.50	-0.2	26,077	0.00%
2022/03/17	4.1	139.88	15.1	138.72	140.00	-11	25,941	-0.04%
2022/03/16	3	128.67	18	130.42	130.00	-15	25,870	-0.06%
2022/03/15	9.9	129.82	9	129.28	126.50	0.9	26,235	0.00%
2022/03/14	1	134.91	8	133.19	136.00	-7	26,500	-0.03%
2022/03/11	3	131.16	7	132.29	132.00	-4	26,591	-0.02%
2022/03/10	12	134.16	0	0.00	131.00	12	26,570	0.05%
2022/03/09	7	132.43	10	130.70	134.50	-3	26,616	-0.01%
2022/03/08	3.7	132.51	4	134.50	130.00	-0.3	26,447	0.00%
2022/03/07	10.1	138.79	1	138.00	138.00	9.1	26,398	0.03%
2022/03/04	4	148.11	4	146.25	147.00	0	26,573	0.00%
2022/03/03	6	148.50	5	149.80	146.50	1	26,961	0.00%
2022/03/02	8	147.00	4	146.88	146.50	4	27,141	0.01%
2022/03/01	3.2	148.56	0	0.00	150.00	3.2	27,201	0.01%
2022/02/25	5	149.90	10.5	152.26	147.50	-5.5	27,962	-0.02%
2022/02/24	13.9	149.58	15.6	151.01	147.00	-1.7	26,920	-0.01%
2022/02/23	2.1	153.81	17	150.03	152.50	-14.9	27,583	-0.05%
2022/02/22	9	146.33	1	145.50	146.00	8	28,880	0.03%
2022/02/21	3	148.50	15	147.03	149.00	-12	28,897	-0.04%
2022/02/18	11	145.73	4	147.00	146.00	7	28,964	0.02%
2022/02/17	7.1	143.72	21.1	144.78	146.00	-14.1	28,875	-0.05%
2022/02/16	19	141.05	1	140.50	140.50	18	28,656	0.06%
2022/02/15	4.2	138.80	2.1	140.07	138.00	2.1	28,612	0.01%
2022/02/14	12.1	141.46	4	142.38	141.50	8.1	28,361	0.03%
2022/02/11	4.1	148.50	1	148.00	148.50	3.1	28,145	0.01%
2022/02/10	25.3	157.44	11	154.00	152.00	14.3	28,105	0.05%
2022/02/09	4	157.25	18	156.92	156.50	-14	27,722	-0.05%
2022/02/08	19	157.26	19	155.50	154.00	0	27,684	0.00%
2022/02/07	18	154.72	12	152.63	157.50	6	27,610	0.02%
2022/01/26	4.1	147.01	1	144.00	146.50	3.1	27,338	0.01%
2022/01/25	6	152.17	6	147.75	147.50	0	27,662	0.00%
2022/01/24	5.4	150.64	10	150.05	154.50	-4.6	27,855	-0.02%
2022/01/21	2.2	154.34	2	150.50	153.00	0.2	27,721	0.00%
2022/01/20	13.1	156.42	6	155.33	155.50	7.1	27,787	0.03%
2022/01/19	6.2	158.25	13	159.27	160.00	-6.8	27,546	-0.02%
2022/01/18	10.1	155.67	13	156.88	157.50	-2.9	27,586	-0.01%
2022/01/17	9	151.37	13	152.15	153.00	-4	27,342	-0.01%
2022/01/14	5	144.30	8	144.63	149.50	-3	27,570	-0.01%
2022/01/13	12.4	141.00	19.1	139.62	145.50	-6.8	27,268	-0.02%
2022/01/12	16	145.53	15	144.43	146.00	1	26,742	0.00%
2022/01/11	11.4	148.30	7	150.43	148.00	4.4	26,472	0.02%
2022/01/10	12.1	147.27	3.1	147.84	147.00	9.1	26,245	0.03%
2022/01/07	22.3	152.56	7	156.27	150.00	15.3	25,915	0.06%
2022/01/06	9.2	150.46	11	156.36	158.50	-1.8	25,141	-0.01%
2022/01/05	5.3	156.91	5	158.20	152.00	0.3	24,830	0.00%
2022/01/04	10.1	156.10	1	155.50	156.50	9.1	24,805	0.04%
2022/01/03	5	155.50	7	158.36	155.00	-2	24,513	-0.01%
2021/12/30	0.2	149.75	6.1	146.59	151.00	-5.9	23,918	-0.02%
2021/12/29	1.2	146.13	1	148.00	146.00	0.2	23,910	0.00%
2021/12/28	5.1	148.98	6	148.00	148.50	-0.9	24,017	0.00%
2021/12/27	0.1	147.54	0	0.00	146.50	0.1	23,982	0.00%
2021/12/24	6	148.75	9.2	149.68	148.00	-3.2	23,720	-0.01%
2021/12/23	8	142.25	6	142.08	142.50	2	22,952	0.01%
2021/12/22	4	136.25	2	139.50	138.00	2	23,031	0.01%
2021/12/21	7	134.21	8.1	136.63	136.50	-1.1	23,073	0.00%
2021/12/20	13	138.00	4	136.88	134.00	9	23,026	0.04%
2021/12/17	4	141.38	1	141.50	143.00	3	23,008	0.01%
2021/12/16	4	142.13	15.1	140.44	143.00	-11.1	22,816	-0.05%
2021/12/15	1	132.51	0	0.00	135.00	1	22,129	0.00%
2021/12/14	3	130.66	0	0.00	135.00	3	21,914	0.01%
2021/12/13	14.1	136.61	6	136.92	135.00	8.1	21,607	0.04%
2021/12/10	8	132.94	6	132.92	136.00	2	21,243	0.01%
2021/12/09	3.1	134.97	21	132.69	131.50	-18	20,944	-0.09%
2021/12/08	20	131.63	1	128.50	133.00	19	20,495	0.09%
2021/12/07	5	126.10	11	127.27	129.00	-6	20,086	-0.03%
2021/12/06	2.3	121.12	1	123.00	123.00	1.3	19,850	0.01%
2021/12/03	3.5	125.29	8	124.13	127.00	-4.5	19,809	-0.02%
2021/12/02	3.2	119.93	1	123.50	118.00	2.2	19,497	0.01%
2021/12/01	8.2	120.63	0	0.00	122.00	8.2	19,303	0.04%
2021/11/30	14	124.54	11.5	125.80	125.50	2.5	19,069	0.01%
2021/11/29	3	119.83	19	121.00	123.00	-16	18,690	-0.09%
2021/11/26	5.2	117.08	5	116.50	116.50	0.2	18,253	0.00%
2021/11/25	4	122.00	9	122.61	124.00	-5	18,128	-0.03%
2021/11/24	28	122.79	17	122.18	121.50	11	18,025	0.06%
2021/11/23	74	119.78	76	121.04	122.00	-2	17,380	-0.01%
2021/11/22	21	118.57	12.1	120.13	121.00	8.9	17,102	0.05%
2021/11/19	25	112.98	44.2	114.34	117.00	-19.2	16,077	-0.12%
2021/11/18	0	0.00	21	105.79	106.50	-21	14,565	-0.14%
2021/11/17	5	95.30	1	95.30	97.00	4	14,477	0.03%
2021/11/16	12	92.03	2	93.20	93.00	10	14,555	0.07%
2021/11/15	18	93.01	13	93.58	92.90	5	14,594	0.03%
2021/11/12	6	94.07	3	93.93	94.00	3	14,618	0.02%
2021/11/11	2	91.30	4	90.48	91.30	-2	14,472	-0.01%
2021/11/10	7	90.77	2	90.40	90.40	5	14,615	0.03%
2021/11/09	0	0.00	28	92.88	90.40	-28	14,599	-0.19%
2021/11/08	29.1	88.94	2	88.40	88.30	27.1	14,387	0.19%
2021/11/05	20	90.46	16	89.86	93.40	4	14,490	0.03%
2021/11/04	5.1	91.93	2	90.60	90.60	3.1	14,242	0.02%
2021/11/03	6.1	94.34	6	93.17	93.70	0.1	14,336	0.00%
2021/11/02	3	98.83	0	0.00	93.10	3	14,258	0.02%
2021/11/01	3	94.97	14.3	94.46	95.60	-11.3	13,772	-0.08%
2021/10/29	11	91.22	1	91.40	91.90	10	13,483	0.07%
2021/10/28	8.3	90.83	9	91.58	90.90	-0.7	13,464	-0.01%
2021/10/27	6	88.38	6	88.15	88.20	0	13,179	0.00%
2021/10/26	4	90.45	3	89.67	88.30	1	13,181	0.01%
2021/10/25	7	86.33	6.2	87.02	87.10	0.8	12,835	0.01%
2021/10/22	8	84.16	13.3	85.58	86.60	-5.3	12,899	-0.04%
2021/10/21	2.1	81.60	2	81.10	81.10	0.1	12,593	0.00%
2021/10/20	1	82.50	1	81.20	81.10	0	12,804	0.00%
2021/10/19	0.2	80.90	2	82.10	82.00	-1.8	12,849	-0.01%
2021/10/15	6	77.73	7	78.94	79.00	-1	13,101	-0.01%
2021/10/14	0	0.00	0.5	74.90	74.50	-0.5	13,458	0.00%
2021/10/13	1	79.10	4	77.53	77.30	-3	13,687	-0.02%
2021/10/12	5	78.90	2.3	78.49	78.90	2.7	13,570	0.02%
2021/10/08	3	74.20	0	0.00	74.00	3	13,284	0.02%
2021/10/06	5	70.30	5.2	71.41	70.70	-0.2	13,536	0.00%
2021/10/05	8.1	67.83	8	68.16	70.60	0.1	13,501	0.00%
2021/10/04	0	0.00	2	70.00	69.00	-2	13,401	-0.01%
2021/10/01	0	0.00	0.5	72.60	72.50	-0.5	13,377	0.00%
2021/09/30	8	73.54	5.1	74.31	73.80	2.9	13,553	0.02%
2021/09/29	0	0.00	1	74.00	73.10	-1	13,839	-0.01%
2021/09/28	3.2	79.51	0	0.00	78.70	3.2	13,692	0.02%
2021/09/27	3.1	82.32	6	82.45	82.40	-2.9	13,539	-0.02%
2021/09/24	4	80.75	23	80.22	82.50	-19	13,495	-0.14%
2021/09/23	1	77.30	0	0.00	78.80	1	13,274	0.01%
2021/09/22	2	75.60	1	75.00	75.70	1	13,293	0.01%
2021/09/15	2	76.50	0	0.00	76.20	2	13,604	0.01%
2021/09/13	5	78.94	4	79.68	77.50	1	14,245	0.01%
2021/09/10	5.8	79.31	10	79.17	78.90	-4.2	14,266	-0.03%
2021/09/09	1	77.90	17	77.05	77.30	-16	14,264	-0.11%
2021/09/08	0	0.00	5	76.80	76.30	-5	14,439	-0.03%
2021/09/07	4.1	73.78	0	0.00	75.20	4.1	14,533	0.03%
2021/09/06	0	0.00	1	77.00	75.20	-1	14,779	-0.01%
2021/09/03	5.2	75.58	0	0.00	75.80	5.2	14,783	0.04%
2021/09/02	15.3	78.12	2	76.00	75.80	13.3	14,745	0.09%
2021/09/01	1	79.20	12	78.19	78.50	-11	14,701	-0.07%
2021/08/31	22	78.00	15	78.72	78.30	7	14,683	0.05%
2021/08/30	24	81.31	20	80.35	80.50	4	14,568	0.03%
2021/08/27	35	82.33	15	82.37	82.40	20	14,439	0.14%
2021/08/26	3	79.23	11	79.01	80.30	-8	14,087	-0.06%
2021/08/25	0	0.00	2	77.00	77.00	-2	14,095	-0.01%
2021/08/24	3	78.13	2	75.60	76.00	1	14,144	0.01%
2021/08/23	12	77.48	2	77.70	77.50	10	14,026	0.07%
2021/08/20	2	75.70	4	76.30	77.20	-2	13,897	-0.01%
2021/08/18	11	70.55	12	71.45	77.10	-1	13,620	-0.01%
2021/08/17	13	73.95	12	74.91	71.70	1	13,630	0.01%
2021/08/16	0	0.00	17	74.18	76.20	-17	13,559	-0.13%
2021/08/13	2.5	77.10	0	0.00	76.00	2.5	13,425	0.02%
2021/08/12	1	78.30	1	78.40	78.80	0	13,651	0.00%
2021/08/11	3	79.47	3	78.77	77.20	0	13,660	0.00%
2021/08/10	0	0.00	12	82.30	82.80	-12	13,480	-0.09%
2021/08/09	29	83.64	14	81.96	80.90	15	13,602	0.11%
2021/08/05	0	0.00	9	88.71	88.30	-9	13,551	-0.07%
2021/08/04	22	88.43	13	89.20	88.20	9	13,790	0.07%
2021/08/03	4	87.28	17	86.84	87.80	-13	13,794	-0.09%
2021/08/02	10	82.20	10	83.75	83.10	0	13,646	0.00%
2021/07/30	0	0.00	1	81.80	80.60	-1	13,528	-0.01%
2021/07/29	2	82.85	1.3	82.58	83.10	0.7	13,469	0.01%
2021/07/28	3	79.97	0.2	79.40	82.20	2.8	13,456	0.02%
2021/07/27	21	86.96	12	88.38	85.10	9	13,395	0.07%
2021/07/26	1	90.80	14	88.99	89.70	-13	13,392	-0.10%
2021/07/22	9	86.61	11	87.62	86.70	-2	13,627	-0.01%
2021/07/21	25.1	88.33	0.2	85.60	84.70	24.9	13,517	0.18%
2021/07/20	6	89.43	6	90.55	91.70	0	13,586	0.00%
2021/07/19	1	88.80	1	89.00	89.60	0	13,331	0.00%
2021/07/16	1.1	83.42	2	83.30	83.00	-0.9	13,088	-0.01%
2021/07/15	2.1	84.48	0	85.20	83.80	2.1	13,148	0.02%
2021/07/14	0.1	85.50	4	85.43	85.10	-4	13,153	-0.03%
2021/07/13	2	85.65	1	86.40	85.80	1	13,029	0.01%
2021/07/12	0	0.00	1.8	84.39	84.20	-1.8	12,905	-0.01%
2021/07/09	1.1	82.99	11	82.83	83.20	-9.9	12,932	-0.08%
2021/07/08	4	81.98	0	0.00	82.10	4	12,967	0.03%
2021/07/07	0	0.00	1.3	81.08	81.60	-1.3	12,863	-0.01%
2021/07/06	12	81.21	1.1	77.82	80.10	10.9	12,696	0.09%
2021/07/05	1	74.80	5	76.50	77.50	-4	12,519	-0.03%
2021/07/01	0	0.00	12	75.78	74.20	-12	12,619	-0.10%
2021/06/30	11	74.00	5	73.60	74.60	6	12,526	0.05%
2021/06/29	11	73.90	11.1	74.81	74.10	-0.1	12,405	0.00%
2021/06/28	2	75.30	20.1	75.10	75.60	-18.1	12,425	-0.15%
2021/06/25	2	73.55	2	73.40	73.40	0	12,329	0.00%
2021/06/24	22.1	73.64	3	73.60	73.50	19.1	12,357	0.15%
2021/06/23	10	75.41	42	75.77	74.80	-32	12,292	-0.26%
2021/06/22	64	73.40	27	74.09	72.40	37	12,022	0.31%
2021/06/21	3	69.80	2	71.20	70.40	1	11,687	0.01%
2021/06/18	2	71.35	1	70.60	70.60	1	11,698	0.01%
2021/06/17	12	70.93	18	71.37	71.20	-6	11,722	-0.05%
2021/06/16	3	69.40	2	69.30	69.30	1	11,791	0.01%
2021/06/15	6.1	68.29	5	67.40	67.80	1.1	11,687	0.01%
2021/06/11	0	0.00	1.1	63.32	63.60	-1.1	11,555	-0.01%
2021/06/10	0.2	64.30	0	0.00	64.00	0.2	11,777	0.00%
2021/06/09	0.4	65.10	10	65.10	65.00	-9.6	11,889	-0.08%
2021/06/08	6	65.12	14	65.93	64.80	-8	11,937	-0.07%
2021/06/07	0	0.00	1	64.90	64.10	-1	11,934	-0.01%
2021/06/04	10	64.40	11	65.19	64.30	-1	11,845	-0.01%
2021/06/03	3	65.70	0	0.00	65.80	3	11,859	0.03%
2021/06/02	2	64.90	1	64.30	64.30	1	11,861	0.01%
2021/05/27	2	61.55	5	61.34	60.80	-3	11,814	-0.03%
2021/05/26	2	62.80	18.1	61.67	62.00	-16.1	11,829	-0.14%
2021/05/25	16.1	60.71	0	0.00	62.10	16.1	11,766	0.14%
2021/05/24	1	57.00	0	0.00	57.70	1	11,779	0.01%
2021/05/21	11	58.32	1	57.60	57.60	10	11,816	0.08%
2021/05/20	6	59.38	8	58.38	57.50	-2	11,905	-0.02%
2021/05/19	14	56.17	33	56.29	56.80	-19	11,823	-0.16%
2021/05/18	2	54.90	16	55.39	55.80	-14	12,099	-0.12%
2021/05/17	15	54.00	11	55.83	52.20	4	12,110	0.03%
2021/05/13	7	55.26	17.2	55.67	55.20	-10.2	11,918	-0.09%
2021/05/12	16.1	55.33	6	53.87	54.50	10.1	11,847	0.08%
2021/05/11	2	58.00	20	57.15	55.30	-18	11,750	-0.15%
2021/05/10	13	59.79	0	0.00	59.90	13	12,020	0.11%
2021/05/05	6	60.33	7	61.31	58.90	-1	12,507	-0.01%
2021/05/04	18	60.89	6	63.80	60.50	12	12,696	0.09%
2021/05/03	2	66.45	1	65.60	63.00	1	12,729	0.01%
2021/04/29	24	68.78	7	67.51	66.40	17	12,823	0.13%
2021/04/28	29	64.67	40	65.23	65.70	-11	12,537	-0.09%
2021/04/27	0	0.00	3	62.83	62.30	-3	12,354	-0.02%
2021/04/26	26	63.24	0	0.00	62.80	26	12,303	0.21%
2021/04/23	10	60.90	32	59.44	61.40	-22	11,914	-0.18%
2021/04/22	0	0.00	54	57.98	55.90	-54	11,783	-0.46%
2021/04/21	1	58.20	1	56.90	57.30	0	11,799	0.00%
2021/04/20	3	57.47	3	57.07	57.40	0	11,736	0.00%
2021/04/19	2	55.70	0	0.00	55.60	2	11,704	0.02%
2021/04/16	9	55.64	1	55.30	55.20	8	11,708	0.07%
2021/04/15	2	54.75	9	55.01	56.00	-7	11,723	-0.06%
2021/04/14	8	52.29	0	0.00	52.90	8	11,656	0.07%
2021/04/13	10	53.90	0	0.00	54.00	10	11,682	0.09%
2021/04/12	0	0.00	1	55.20	54.60	-1	12,037	-0.01%
2021/04/09	7	55.30	14	55.78	55.30	-7	12,358	-0.06%
2021/04/08	3	56.50	0	0.00	57.00	3	12,227	0.02%
2021/04/07	10	56.51	5	55.86	56.70	5	12,186	0.04%
2021/04/06	0	0.00	10	55.40	54.90	-10	12,081	-0.08%
2021/04/01	2	54.95	0	0.00	55.00	2	12,093	0.02%
2021/03/31	0	0.00	11	55.01	55.10	-11	12,061	-0.09%
2021/03/30	1	54.70	1	54.40	54.20	0	12,004	0.00%
2021/03/29	1	54.30	0	0.00	54.20	1	12,152	0.01%
2021/03/26	2	54.70	3	54.13	54.50	-1	12,295	-0.01%
2021/03/25	0	0.00	1	53.30	53.30	-1	12,454	-0.01%
2021/03/24	0	0.00	3	54.27	54.30	-3	12,934	-0.02%
2021/03/22	0	0.00	1	55.10	54.70	-1	13,350	-0.01%
2021/03/19	13	53.42	17	54.07	54.80	-4	13,461	-0.03%
2021/03/18	21	53.97	10	53.90	53.90	11	13,316	0.08%
2021/03/17	3	53.33	0	0.00	52.60	3	13,694	0.02%
2021/03/16	16	53.24	6	53.10	53.50	10	13,719	0.07%
2021/03/15	6	51.53	6	50.53	52.10	0	13,566	0.00%
2021/03/12	4	50.19	0	0.00	50.40	4	13,435	0.03%
2021/03/11	1	49.55	0	0.00	51.10	1	13,364	0.01%
2021/03/10	2	49.55	0	0.00	49.20	2	13,455	0.01%
2021/03/05	2	49.65	1	49.40	49.00	1	13,605	0.01%
2021/03/04	4	51.60	5	50.90	50.20	-1	13,548	-0.01%
2021/03/02	9.2	51.62	18	51.57	50.80	-8.8	13,458	-0.07%
2021/02/26	11	50.12	0	0.00	50.50	11	13,419	0.08%
2021/02/25	6	50.95	0	0.00	51.10	6	13,502	0.04%
2021/02/23	0	0.00	1	52.50	51.40	-1	13,783	-0.01%
2021/02/22	13	53.73	16	53.66	53.00	-3	13,846	-0.02%
2021/02/19	15	52.37	1	52.30	52.60	14	13,716	0.10%
2021/02/18	1	52.60	6	50.35	52.60	-5	13,480	-0.04%
2021/02/05	5	48.00	5	48.10	48.05	0	12,921	0.00%
2021/02/02	3	49.73	0	0.00	49.60	3	12,568	0.02%
2021/02/01	16	50.09	16	50.21	50.50	0	12,400	0.00%
2021/01/29	10	48.40	13	49.03	49.10	-3	11,970	-0.03%
2021/01/28	0	0.00	4	47.20	47.20	-4	11,788	-0.03%
2021/01/27	1	49.75	0.1	50.20	49.55	0.9	11,599	0.01%
2021/01/26	2	49.45	5	49.44	49.25	-3	11,336	-0.03%
2021/01/25	3	48.45	0	0.00	48.60	3	11,053	0.03%
2021/01/22	4	47.28	9	47.05	48.10	-5	10,747	-0.05%
2021/01/19	0	0.00	5	44.38	44.55	-5	10,227	-0.05%
2021/01/15	2.1	44.97	0	0.00	44.30	2.1	10,066	0.02%
2021/01/13	5	46.30	1	46.25	46.05	4	9,753	0.04%
2021/01/12	1	46.00	0	0.00	46.30	1	9,641	0.01%
2021/01/08	2	48.33	1	47.60	47.45	1	9,504	0.01%
2021/01/06	10	49.30	0	0.00	47.05	10	9,411	0.11%
2021/01/05	7	49.04	15	48.57	49.00	-8	9,338	-0.09%
2021/01/04	4	48.35	41	48.05	48.50	-37	8,979	-0.41%
2020/12/31	9	45.88	0	0.00	45.80	9	8,581	0.10%
2020/12/30	27	46.51	0	0.00	45.95	27	8,502	0.32%
2020/12/29	6	46.52	5	45.95	45.65	1	8,427	0.01%
2020/12/28	0	0.00	1	46.00	46.65	-1	8,355	-0.01%
2020/12/24	10	45.70	10	46.55	45.45	0	8,225	0.00%
2020/12/23	20	46.05	10	46.35	45.85	10	8,175	0.12%
2020/12/21	0	0.00	4	45.40	48.20	-4	7,859	-0.05%
2020/12/18	9	47.76	6	47.84	46.10	3	7,645	0.04%
2020/12/17	2	46.15	2	46.35	46.30	0	7,137	0.00%
2020/12/16	4	46.78	14	46.76	46.90	-10	6,983	-0.14%
2020/12/15	1	45.50	8	44.65	43.80	-7	6,570	-0.11%
2020/12/14	1	45.45	0	0.00	46.00	1	6,367	0.02%
2020/12/11	2	44.68	4	45.49	45.40	-2	6,225	-0.03%
2020/12/10	1	42.80	3	43.15	43.45	-2	5,707	-0.04%
2020/12/09	1	42.05	0	0.00	42.20	1	5,573	0.02%
2020/12/07	0	0.00	20	42.85	42.90	-20	5,773	-0.35%
2020/12/04	25	42.94	0	0.00	43.05	25	5,885	0.42%
2020/12/03	4	43.25	20	43.15	42.75	-16	5,731	-0.28%
2020/12/02	25	42.57	2	42.75	42.55	23	5,636	0.41%
2020/12/01	0	0.00	1	42.45	42.50	-1	5,581	-0.02%
2020/11/30	1	41.00	0	0.00	41.00	1	5,576	0.02%
2020/11/26	0	0.00	1	42.45	41.95	-1	5,804	-0.02%
2020/11/24	2	42.25	0	0.00	42.10	2	6,174	0.03%
2020/11/23	1	42.50	2	43.00	42.80	-1	6,054	-0.02%
2020/11/20	3	41.53	6.5	41.76	41.90	-3.5	5,885	-0.06%
2020/11/19	0	0.00	0.5	40.90	40.70	-0.5	5,592	-0.01%
2020/11/17	2	39.35	0	0.00	38.90	2	5,601	0.04%
2020/11/05	1	40.15	1	39.65	39.30	0	7,547	0.00%
2020/11/02	0	0.00	1	38.00	38.60	-1	7,743	-0.01%
2020/10/29	1	38.45	1	38.75	39.05	0	7,884	0.00%
2020/10/28	0	0.00	1	39.50	39.20	-1	7,902	-0.01%
2020/10/26	0	0.00	1	39.20	39.10	-1	7,938	-0.01%
2020/10/23	1	38.85	0	0.00	38.85	1	7,975	0.01%
2020/10/14	0	0.00	4	39.51	39.65	-4	8,656	-0.05%
2020/10/13	0	0.00	2	37.78	38.10	-2	8,795	-0.02%
2020/10/12	0	0.00	1	37.60	37.50	-1	8,885	-0.01%
2020/10/08	0	0.00	7	38.59	38.35	-7	8,979	-0.08%
2020/10/06	3	39.05	3	39.15	39.05	0	9,384	0.00%
2020/09/25	2	37.80	0	0.00	37.60	2	10,413	0.02%
2020/09/23	2	39.75	0	0.00	39.55	2	10,802	0.02%
2020/09/22	1	39.60	0	0.00	40.05	1	11,084	0.01%
2020/09/21	0	0.00	10	40.50	40.20	-10	11,099	-0.09%
2020/09/17	0	0.00	1	41.70	40.85	-1	11,195	-0.01%
2020/09/16	0	0.00	1	41.50	41.30	-1	11,249	-0.01%
2020/09/15	0	0.00	23	41.74	41.65	-23	11,338	-0.20%
2020/09/14	2	41.48	0	0.00	41.70	2	11,693	0.02%
2020/09/11	1	40.80	7	40.76	41.10	-6	12,061	-0.05%
2020/09/10	34	41.72	13	41.83	40.80	21	12,189	0.17%
2020/09/09	2	41.20	7	41.42	41.15	-5	12,078	-0.04%
2020/09/07	5	40.90	0	0.00	40.10	5	12,136	0.04%
2020/09/04	0	0.00	7	40.51	40.65	-7	12,307	-0.06%
2020/09/03	1	41.40	0	0.00	41.00	1	12,619	0.01%
2020/09/02	5	41.35	7	41.69	41.15	-2	13,279	-0.02%
2020/09/01	6	41.31	0	0.00	40.60	6	13,354	0.04%
2020/08/31	0	0.00	3	41.30	41.20	-3	13,354	-0.02%
2020/08/28	13	41.63	9	41.71	41.40	4	13,442	0.03%
2020/08/26	3	39.88	5	39.85	39.80	-2	13,449	-0.01%
2020/08/25	7	39.31	4	39.66	40.10	3	13,704	0.02%
2020/08/24	4	38.63	1	38.75	38.95	3	13,789	0.02%
2020/08/21	1	38.20	5	38.41	38.50	-4	14,062	-0.03%
2020/08/20	4	38.80	6	38.01	38.50	-2	14,188	-0.01%
2020/08/19	4	40.16	0	0.00	40.10	4	14,272	0.03%
2020/08/18	7	41.89	2	41.55	41.20	5	14,805	0.03%
2020/08/14	7	43.89	11	43.45	43.55	-4	15,665	-0.03%
2020/08/13	11	43.80	14	43.33	44.00	-3	16,035	-0.02%
2020/08/12	3	40.83	2	40.90	40.90	1	15,663	0.01%
2020/08/11	4	41.15	1	41.10	41.30	3	15,714	0.02%
2020/08/10	10	42.30	10	40.70	40.60	0	15,931	0.00%
2020/08/07	0	0.00	1	40.40	40.20	-1	16,099	-0.01%
2020/08/05	1	41.60	2	41.55	41.40	-1	16,852	-0.01%
2020/08/04	0	0.00	3	41.45	41.50	-3	17,247	-0.02%
2020/08/03	0	0.00	2	40.95	41.20	-2	17,674	-0.01%
2020/07/31	2	40.95	0	0.00	40.85	2	17,766	0.01%
2020/07/30	2	41.40	2	41.65	41.40	0	17,869	0.00%
2020/07/29	2	40.70	0	0.00	40.90	2	17,928	0.01%
2020/07/24	0	0.00	3	41.72	41.30	-3	17,873	-0.02%
2020/07/23	0	0.00	1	41.90	42.00	-1	17,960	-0.01%
2020/07/22	7	41.54	7	41.97	42.80	0	18,107	0.00%
2020/07/21	2	41.25	0	0.00	41.50	2	17,986	0.01%
2020/07/20	0	0.00	2	39.60	39.65	-2	17,840	-0.01%
2020/07/17	1	40.30	0	0.00	39.85	1	17,837	0.01%
2020/07/16	5	43.25	2	43.10	43.25	3	17,635	0.02%
2020/07/15	0	0.00	10	42.16	42.50	-10	17,423	-0.06%
2020/07/14	2	42.85	2	43.43	42.50	0	17,379	0.00%
2020/07/13	11	43.53	2	43.80	44.50	9	17,295	0.05%
2020/07/10	23	42.51	26	42.70	42.50	-3	17,133	-0.02%
2020/07/09	10	41.47	3	42.05	41.95	7	16,925	0.04%
2020/07/08	0	0.00	3	43.85	43.85	-3	16,649	-0.02%
2020/07/07	3	43.65	2	43.78	43.50	1	16,597	0.01%
2020/07/06	11	44.24	15	44.53	44.00	-4	16,597	-0.02%
2020/07/03	13	43.20	1	43.20	43.00	12	16,418	0.07%
2020/07/02	12	42.50	22	42.78	43.95	-10	16,271	-0.06%
2020/07/01	0	0.00	7	42.01	41.95	-7	15,947	-0.04%
2020/06/30	6	40.78	0	0.00	40.60	6	15,644	0.04%
2020/06/24	1	40.70	0	0.00	40.50	1	15,616	0.01%
2020/06/23	0	0.00	6	41.03	40.65	-6	15,686	-0.04%
2020/06/22	13	40.89	1	40.90	40.55	12	15,677	0.08%
2020/06/19	14	40.80	21	40.78	40.50	-7	15,803	-0.04%
2020/06/18	17	39.77	12	40.04	40.60	5	15,511	0.03%
2020/06/17	1	38.30	9	38.52	38.40	-8	15,081	-0.05%
2020/06/16	3	38.25	2	38.23	38.75	1	15,016	0.01%
2020/06/15	5	37.91	0	0.00	37.70	5	15,009	0.03%
2020/06/12	7	38.17	9	38.04	37.95	-2	14,993	-0.01%
2020/06/11	15	38.11	16	38.00	38.20	-1	14,908	-0.01%
2020/06/10	13	37.17	12	37.95	38.05	1	14,791	0.01%
2020/06/09	12	37.73	5	37.96	37.35	7	14,569	0.05%
2020/06/08	8	40.21	2	40.95	40.55	6	13,891	0.04%
2020/06/05	3	40.45	0.1	40.75	40.80	3	13,694	0.02%
2020/06/04	2	40.65	0	0.00	40.35	2	13,703	0.01%
2020/06/03	11	41.45	0	0.00	41.10	11	13,553	0.08%
2020/06/02	1.1	41.00	0	0.00	41.00	1.1	13,320	0.01%
2020/06/01	3	41.57	2	41.78	41.85	1	13,121	0.01%
2020/05/29	3	40.98	1	40.90	40.60	2	12,818	0.02%
2020/05/28	13	41.82	13	41.62	40.55	0	12,660	0.00%
2020/05/27	2	42.13	0	0.00	41.60	2	12,319	0.02%
2020/05/26	3	42.57	5	42.10	41.70	-2	12,135	-0.02%
2020/05/25	2	41.70	13	41.46	42.30	-11	11,780	-0.09%
2020/05/22	32	40.19	25	40.12	39.80	7	11,043	0.06%
2020/05/21	7	38.97	12	39.23	38.85	-5	10,233	-0.05%
2020/05/20	4	36.98	28	37.43	39.05	-24	9,765	-0.25%
2020/05/19	23	36.49	1	37.30	36.30	22	9,161	0.24%
2020/05/18	8	35.48	10	35.58	36.10	-2	8,953	-0.02%
2020/05/15	6	35.16	6	35.76	35.80	0	8,840	0.00%
2020/05/14	2	37.33	8	37.39	36.50	-6	8,503	-0.07%
2020/05/13	14	36.86	35	36.42	37.45	-21	8,158	-0.26%
2020/05/12	51	35.36	53	35.48	35.85	-2	7,777	-0.03%
2020/05/11	39	33.86	69	34.39	34.90	-30	7,351	-0.41%
2020/05/08	40	33.11	28	33.68	33.00	12	6,940	0.17%
2020/05/07	5	31.45	20	31.80	31.95	-15	6,412	-0.23%
2020/05/06	1	31.05	16	31.14	31.25	-15	6,293	-0.24%
2020/05/05	21	30.80	0	0.00	30.60	21	6,183	0.34%
2020/05/04	12	30.41	12	30.68	30.55	0	6,093	0.00%
2020/04/30	5	31.05	13	31.02	31.00	-8	6,073	-0.13%
2020/04/29	10	30.85	11	31.20	30.75	-1	6,055	-0.02%
2020/04/28	10	30.85	16	31.11	30.95	-6	6,023	-0.10%
2020/04/27	0	0.00	15	30.47	30.80	-15	5,969	-0.25%
2020/04/24	1	28.65	2	28.95	28.95	-1	5,749	-0.02%
2020/04/21	4	28.25	0	0.00	27.80	4	5,660	0.07%
2020/04/20	1	28.90	2	28.95	28.85	-1	5,640	-0.02%
2020/04/17	39	29.45	0	0.00	28.75	39	5,625	0.69%
2020/04/16	11	28.54	28	28.86	29.10	-17	5,528	-0.31%
2020/04/15	9	28.07	12	28.25	28.15	-3	5,394	-0.06%
2020/04/14	2	27.80	0	0.00	27.90	2	5,394	0.04%
2020/04/13	25	27.71	0	0.00	27.50	25	5,393	0.46%
2020/04/10	4	27.78	16	27.91	27.80	-12	5,406	-0.22%
2020/04/09	20	27.53	10	27.60	27.60	10	5,419	0.18%
2020/04/08	1	26.55	5	26.81	26.80	-4	5,307	-0.08%
2020/04/07	3	25.85	0	0.00	25.90	3	5,205	0.06%
2020/04/06	0	0.00	10	25.10	25.20	-10	5,157	-0.19%
2020/03/30	10	24.85	0	0.00	25.10	10	5,085	0.20%
2020/03/27	1	24.60	1	24.55	24.60	0	4,988	0.00%
2020/03/25	4	24.30	0	0.00	24.30	4	4,773	0.08%
2020/03/24	1	23.20	5	23.50	23.75	-4	4,530	-0.09%
2020/03/23	8	21.63	0	0.00	21.60	8	4,424	0.18%
2020/03/19	20	22.40	3	20.90	21.00	17	4,364	0.39%
2020/03/18	10	22.60	0	0.00	22.40	10	4,298	0.23%
2020/03/16	1	23.65	1	23.25	23.70	0	4,396	0.00%
2020/03/13	1	23.65	1	24.80	25.00	0	4,384	0.00%
2020/03/09	2	29.33	0	0.00	29.00	2	4,176	0.05%
2020/03/06	0	0.00	1	30.25	30.30	-1	4,136	-0.02%
2020/03/05	1	30.75	0	0.00	30.60	1	4,249	0.02%
2020/03/04	0	0.00	1	30.30	30.30	-1	4,292	-0.02%
2020/03/03	2	30.78	4	30.55	30.55	-2	4,397	-0.05%
2020/02/27	17	31.59	16	31.23	30.90	1	4,561	0.02%
2020/02/25	0	0.00	5	30.90	31.10	-5	5,137	-0.10%
2020/02/24	0	0.00	10	30.75	30.65	-10	5,145	-0.19%
2020/02/21	0	0.00	1	31.20	31.20	-1	5,163	-0.02%
2020/02/20	0	0.00	3	31.25	31.05	-3	5,187	-0.06%
2020/02/18	0	0.00	2	30.78	30.85	-2	5,200	-0.04%
2020/02/17	0	0.00	3	30.05	30.35	-3	5,173	-0.06%
2020/02/13	1	30.20	1	30.45	30.15	0	5,292	0.00%
2020/02/12	3	29.75	0	0.00	29.80	3	5,426	0.06%
2020/02/04	14	29.51	0	0.00	29.55	14	6,353	0.22%
2020/02/03	0	0.00	1	28.50	29.35	-1	6,363	-0.02%
2020/01/30	3	29.58	0	0.00	29.00	3	6,404	0.05%
2020/01/16	0	0.00	1	31.50	31.60	-1	6,288	-0.02%
2020/01/13	1	30.60	0	0.00	30.75	1	6,421	0.02%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	3	30.60	3	30.70	30.55	0	6,520	0.00%
2020/01/07	1	31.10	2	31.15	31.10	-1	6,774	-0.01%
2020/01/02	2	31.93	7	31.69	31.90	-5	7,116	-0.07%
2019/12/31	1	31.15	0	0.00	31.25	1	7,162	0.01%
2019/12/27	1	31.45	0	0.00	31.15	1	7,464	0.01%
2019/12/26	1	30.90	0	0.00	30.90	1	7,462	0.01%
2019/12/25	2	30.75	0	0.00	30.75	2	7,466	0.03%
2019/12/23	1	30.90	0	0.00	30.75	1	7,493	0.01%
2019/12/20	5	31.25	0	0.00	31.05	5	7,472	0.07%
2019/12/18	0	0.00	1	30.90	31.10	-1	7,423	-0.01%
2019/12/13	0	0.00	1	30.25	30.20	-1	7,288	-0.01%
2019/12/12	1	30.30	4	30.39	30.20	-3	7,172	-0.04%
2019/12/11	53	30.79	2	30.83	30.80	51	7,033	0.73%
2019/12/10	4	31.58	2	31.75	31.45	2	6,910	0.03%
2019/12/02	5	31.52	2	31.50	31.30	3	6,883	0.04%
2019/11/29	0	0.00	1	32.50	32.30	-1	6,830	-0.01%
2019/11/28	1	32.80	0	0.00	32.70	1	6,789	0.01%
2019/11/27	0	0.00	1	33.00	33.15	-1	6,741	-0.01%
2019/11/26	0	0.00	6	33.20	32.60	-6	6,676	-0.09%
2019/11/25	12	33.04	2	33.05	32.60	10	6,607	0.15%
2019/11/22	0	0.00	3	33.13	32.55	-3	6,450	-0.05%
2019/11/19	1	32.00	0	0.00	32.00	1	6,753	0.01%
2019/11/18	0	0.00	1	31.75	32.05	-1	6,768	-0.01%
2019/11/15	5	32.28	3	31.95	31.85	2	6,786	0.03%
2019/11/14	1	31.80	2	31.70	31.85	-1	6,799	-0.01%
2019/11/13	2	32.05	0	0.00	31.80	2	6,794	0.03%
2019/11/11	8	32.93	0	0.00	32.55	8	6,729	0.12%
2019/11/08	1	33.00	3	32.85	32.85	-2	6,584	-0.03%
2019/11/05	1	32.05	1	32.20	32.75	0	6,175	0.00%
2019/11/04	6	31.22	5	31.79	32.05	1	5,941	0.02%
2019/11/01	0	0.00	35	29.56	29.70	-35	5,705	-0.61%
2019/10/31	0	0.00	5	29.95	29.95	-5	5,708	-0.09%
2019/10/30	0	0.00	1	30.15	30.00	-1	5,678	-0.02%
2019/10/24	0	0.00	4	31.75	31.75	-4	5,522	-0.07%
2019/10/23	1	31.55	1	31.65	31.50	0	5,547	0.00%
2019/10/21	5	31.48	8	31.89	32.05	-3	5,473	-0.05%
2019/10/18	1	31.25	1	31.20	31.35	0	5,387	0.00%
2019/10/17	0	0.00	3	31.30	31.35	-3	5,366	-0.06%
2019/10/16	0	0.00	1	30.90	30.85	-1	5,349	-0.02%
2019/10/15	6	31.43	6	31.37	30.90	0	5,293	0.00%
2019/10/14	1	31.10	1	30.65	31.00	0	5,017	0.00%
2019/10/08	6	30.53	2	30.70	30.70	4	4,734	0.08%
2019/10/07	0	0.00	4	30.50	30.90	-4	4,709	-0.08%
2019/10/03	2	30.10	6	29.85	30.10	-4	4,570	-0.09%
2019/10/02	1	27.95	1	28.85	29.40	0	4,302	0.00%
2019/09/27	6	28.18	0	0.00	28.15	6	4,302	0.14%
2019/09/24	0	0.00	3	28.98	29.00	-3	4,368	-0.07%
2019/09/20	10	28.34	1	28.40	28.30	9	4,381	0.21%
2019/09/19	1	28.50	0	0.00	28.35	1	4,363	0.02%
2019/09/17	7	28.70	0	0.00	28.55	7	4,408	0.16%
2019/09/16	5	28.80	0	0.00	28.90	5	4,514	0.11%
2019/09/12	5	28.87	2	28.70	29.00	3	4,640	0.06%
2019/09/11	10	28.78	0	0.00	28.75	10	4,673	0.21%
2019/09/10	2	28.35	0	0.00	29.00	2	4,647	0.04%
2019/09/09	2	29.55	2	29.45	29.40	0	4,526	0.00%
2019/09/06	1	29.35	1	29.40	29.40	0	4,527	0.00%
2019/09/04	1	29.05	1	29.15	29.35	0	4,608	0.00%
2019/09/03	0	0.00	3	28.95	28.95	-3	4,617	-0.06%
2019/08/30	1	28.00	0	0.00	27.90	1	4,556	0.02%
2019/08/28	1	28.20	1	28.10	28.05	0	4,513	0.00%
2019/08/27	3	28.43	0	0.00	28.00	3	4,599	0.07%
2019/08/26	3	27.65	1	27.95	28.10	2	4,548	0.04%
2019/08/23	5	30.43	113	30.15	30.30	-108	4,475	-2.41%	大賣/鉅額交易
2019/08/22	4	31.31	21	31.93	30.80	-17	4,316	-0.39%
2019/08/20	6	33.63	0	0.00	33.60	6	3,970	0.15%
2019/08/19	3	33.70	3	33.85	33.85	0	3,993	0.00%
2019/08/14	3	32.88	2	32.70	32.70	1	4,184	0.02%
2019/08/12	4	32.31	0	0.00	32.25	4	4,264	0.09%
2019/08/05	2	32.30	2	32.35	32.25	0	4,458	0.00%
2019/08/02	0	0.00	2	32.90	32.80	-2	4,542	-0.04%
2019/07/24	0	0.00	5	35.20	35.35	-5	4,741	-0.11%
2019/07/18	1	34.70	3	34.92	34.60	-2	4,903	-0.04%
2019/07/17	2	35.23	1	35.05	35.05	1	4,961	0.02%
2019/07/15	1	35.45	2	35.55	35.35	-1	5,215	-0.02%
2019/07/11	0	0.00	12	34.75	34.65	-12	5,449	-0.22%
2019/07/09	1	33.70	1	33.70	33.70	0	5,638	0.00%
2019/07/05	0	0.00	3	34.45	34.55	-3	5,925	-0.05%
2019/07/04	6	34.58	22	34.54	34.60	-16	6,265	-0.26%
2019/07/01	23	34.00	3	34.00	34.05	20	6,896	0.29%
2019/06/28	0	0.00	13	33.48	33.30	-13	6,902	-0.19%
2019/06/26	0	0.00	1	32.85	33.15	-1	7,213	-0.01%
2019/06/25	10	33.00	1	33.10	33.20	9	7,332	0.12%
2019/06/24	0	0.00	1	33.75	33.75	-1	7,343	-0.01%
2019/06/21	0	0.00	5	33.60	33.60	-5	7,380	-0.07%
2019/06/20	5	33.25	2	33.35	33.70	3	7,327	0.04%
2019/06/14	0	0.00	5	32.20	32.20	-5	7,933	-0.06%
2019/06/13	2	32.70	0	0.00	32.65	2	7,961	0.03%
2019/06/12	6	32.15	2	32.05	32.30	4	7,865	0.05%
2019/06/10	0	0.00	6	31.37	31.55	-6	8,020	-0.07%
2019/06/06	5	31.00	0	0.00	30.85	5	8,259	0.06%
2019/06/05	1	31.50	1	31.35	31.30	0	8,334	0.00%
2019/06/04	1	31.30	0	0.00	31.10	1	8,331	0.01%
2019/06/03	10	31.12	2	31.05	31.05	8	8,323	0.10%
2019/05/30	2	32.50	1	32.00	31.95	1	8,176	0.01%
2019/05/29	1	31.30	0	0.00	32.70	1	8,135	0.01%
2019/05/28	0	0.00	3	31.10	31.10	-3	8,068	-0.04%
2019/05/27	3	30.95	0	0.00	30.95	3	8,098	0.04%
2019/05/24	2	30.83	1	30.95	30.25	1	8,087	0.01%
2019/05/23	3	30.58	4	30.51	30.80	-1	8,036	-0.01%
2019/05/22	2	32.50	0	0.00	32.05	2	7,867	0.03%
2019/05/20	8	33.71	0	0.00	33.65	8	7,855	0.10%
2019/05/17	1	34.20	1	34.50	34.50	0	7,864	0.00%
2019/05/16	2	34.13	2	34.28	34.05	0	7,855	0.00%
2019/05/14	2	31.43	1	32.00	32.60	1	7,996	0.01%
2019/05/09	1	35.30	0	0.00	35.05	1	7,883	0.01%
2019/04/29	2	36.68	11	36.28	36.25	-9	8,146	-0.11%
2019/04/26	2	37.00	0	0.00	37.00	2	8,183	0.02%
2019/04/25	0	0.00	3	38.30	37.85	-3	8,169	-0.04%
2019/04/24	0	0.00	5	38.05	37.55	-5	8,154	-0.06%
2019/04/23	1	37.00	1	37.50	37.80	0	8,109	0.00%
2019/04/22	2	38.13	2	38.43	37.80	0	8,045	0.00%
2019/04/19	1	38.00	0	0.00	38.35	1	8,029	0.01%
2019/04/18	0	0.00	4	37.70	37.35	-4	7,983	-0.05%
2019/04/16	5	38.03	1	37.35	37.35	4	7,788	0.05%
2019/04/15	10	37.55	1	37.30	37.15	9	7,682	0.12%
2019/04/12	2	36.00	2	36.45	36.30	0	7,588	0.00%
2019/04/11	2	36.83	1	36.20	36.20	1	7,488	0.01%
2019/04/09	1	36.75	5	36.50	37.20	-4	6,956	-0.06%
2019/04/08	0	0.00	30	35.30	35.95	-30	6,570	-0.46%
2019/04/03	10	34.35	0	0.00	34.50	10	6,398	0.16%
2019/03/28	20	34.60	0	0.00	34.60	20	6,093	0.33%
2019/03/21	5	35.30	1	35.95	35.10	4	6,491	0.06%
2019/03/18	0	0.00	3	34.25	34.10	-3	7,276	-0.04%
2019/03/15	3	34.10	0	0.00	34.10	3	7,280	0.04%
2019/03/14	0	0.00	1	33.70	33.60	-1	7,304	-0.01%
2019/03/13	1	35.15	0	0.00	34.05	1	7,331	0.01%
2019/03/12	0	0.00	21	33.84	34.70	-21	7,213	-0.29%
2019/03/11	0	0.00	1	33.30	33.55	-1	7,122	-0.01%
2019/03/05	0	0.00	1	33.10	32.75	-1	7,619	-0.01%
2019/03/04	0	0.00	1	32.80	32.70	-1	7,753	-0.01%
2019/02/27	1	31.80	6	32.00	32.25	-5	7,836	-0.06%
2019/02/20	24	33.24	2	33.30	33.10	22	8,506	0.26%
2019/02/19	0	0.00	2	33.00	33.00	-2	8,725	-0.02%
2019/02/14	7	33.10	2	32.95	32.95	5	9,148	0.05%
2019/02/13	5	32.76	0	0.00	33.00	5	9,185	0.05%
2019/02/11	0	0.00	3	32.15	32.60	-3	9,569	-0.03%
2019/01/30	0	0.00	5	32.55	32.15	-5	9,556	-0.05%
2019/01/29	4	32.30	5	32.24	32.45	-1	9,548	-0.01%
2019/01/28	0	0.00	3	32.10	32.10	-3	9,420	-0.03%
2019/01/25	7	30.51	0	0.00	30.80	7	9,325	0.08%
2019/01/24	0	0.00	1	30.15	29.90	-1	9,306	-0.01%
2019/01/23	1	29.30	1	29.60	29.85	0	9,333	0.00%
2019/01/22	6	29.54	0	0.00	29.40	6	9,377	0.06%
2019/01/18	1	28.90	4	29.39	29.55	-3	9,444	-0.03%
2019/01/16	3	29.80	2	29.85	29.85	1	9,492	0.01%
2019/01/14	0	0.00	1	29.95	29.95	-1	9,470	-0.01%
2019/01/11	3	30.03	5	30.09	29.55	-2	9,515	-0.02%
2019/01/10	3	30.70	0	0.00	30.70	3	9,456	0.03%
2019/01/08	2	30.50	2	29.80	29.80	0	9,483	0.00%
2018/12/26	1	30.50	0	0.00	30.25	1	9,965	0.01%
2018/12/24	1	30.25	0	0.00	30.30	1	10,397	0.01%
2018/12/19	5	32.28	2	31.85	31.85	3	10,170	0.03%
2018/12/18	0	0.00	3	32.00	31.90	-3	10,041	-0.03%
2018/12/17	3	32.20	0	0.00	32.20	3	10,053	0.03%
2018/12/14	4	32.31	1	32.40	31.85	3	10,062	0.03%
2018/12/13	4	34.35	17	34.89	33.50	-13	9,881	-0.13%
2018/12/12	2	32.50	5	32.60	32.60	-3	8,813	-0.03%
2018/12/06	2	31.05	0	0.00	31.70	2	8,775	0.02%
2018/12/05	1	32.85	1	32.65	32.70	0	8,855	0.00%
2018/12/04	2	33.75	0	0.00	33.45	2	8,873	0.02%
2018/12/03	3	33.45	2	33.45	33.50	1	8,805	0.01%
2018/11/29	0	0.00	10	32.35	31.50	-10	8,644	-0.12%
2018/11/28	12	32.00	20	31.79	31.80	-8	8,697	-0.09%
2018/11/27	0	0.00	10	31.85	32.40	-10	8,626	-0.12%
2018/11/23	11	29.98	12	30.00	29.85	-1	8,610	-0.01%
2018/11/22	10	31.00	0	0.00	31.50	10	8,498	0.12%
2018/11/19	22	32.35	1	32.45	32.00	21	8,643	0.24%
2018/11/16	1	31.45	2	31.45	32.00	-1	8,521	-0.01%
2018/11/14	0	0.00	2	30.18	30.40	-2	8,442	-0.02%
2018/11/13	0	0.00	8	28.61	29.30	-8	8,313	-0.10%
2018/11/12	3	29.00	1	29.00	28.20	2	8,185	0.02%
2018/11/09	0	0.00	1	27.15	28.30	-1	8,118	-0.01%
2018/11/06	0	0.00	7	25.03	24.95	-7	7,996	-0.09%
2018/11/02	10	25.65	20	25.88	26.30	-10	8,026	-0.12%
2018/11/01	5	25.30	0	0.00	25.30	5	7,918	0.06%
2018/10/31	3	24.20	5	24.30	24.40	-2	7,903	-0.03%
2018/10/30	5	23.50	0	0.00	23.50	5	7,954	0.06%
2018/10/29	0	0.00	22	22.70	22.95	-22	8,015	-0.27%
2018/10/26	16	22.42	16	22.79	22.55	0	8,112	0.00%
2018/10/25	9	22.47	9	22.15	22.45	0	8,115	0.00%
2018/10/24	10	23.45	10	23.80	24.00	0	8,016	0.00%
2018/10/23	10	24.16	10	23.85	23.85	0	8,147	0.00%
2018/10/22	6	23.70	7	24.45	24.40	-1	8,349	-0.01%
2018/10/19	6	23.05	6	23.35	23.90	0	8,859	0.00%
2018/10/18	10	23.40	10	23.50	23.55	0	8,974	0.00%
2018/10/17	16	24.51	17	23.88	23.70	-1	8,998	-0.01%
2018/10/16	1	24.50	0	0.00	24.50	1	8,949	0.01%
2018/10/12	10	23.75	10	23.95	24.00	0	9,258	0.00%
2018/10/11	10	24.00	6	23.60	23.60	4	9,310	0.04%
2018/10/09	10	26.55	10	26.25	26.20	0	9,330	0.00%
2018/10/08	1	26.50	0	0.00	26.65	1	9,758	0.01%
2018/10/05	19	27.58	0	0.00	26.20	19	9,945	0.19%
2018/10/03	4	27.90	0	0.00	28.20	4	11,209	0.04%
2018/10/02	3	28.73	3	29.43	28.95	0	11,130	0.00%
2018/09/28	1	31.70	1	31.40	31.30	0	10,923	0.00%
2018/09/27	1	31.60	2	31.83	31.80	-1	10,889	-0.01%
2018/09/26	1	32.05	1	32.05	32.05	0	10,852	0.00%
2018/09/25	0	0.00	2	31.45	31.30	-2	10,826	-0.02%
2018/09/21	3	31.12	0	0.00	31.05	3	10,816	0.03%
2018/09/19	0	0.00	2	31.83	31.30	-2	10,761	-0.02%
2018/09/17	1	32.30	10	32.10	32.00	-9	10,634	-0.08%
2018/09/12	5	31.10	0	0.00	31.00	5	10,627	0.05%
2018/09/06	1	34.10	0	0.00	34.50	1	10,654	0.01%
2018/09/05	60	34.37	1	34.60	34.50	59	10,714	0.55%
2018/09/03	2	36.70	0	0.00	35.80	2	10,587	0.02%
2018/08/31	5	37.25	5	37.15	36.70	0	10,639	0.00%
2018/08/27	1	35.45	20	35.45	35.15	-19	10,920	-0.17%
2018/08/24	3	33.85	0	0.00	33.80	3	10,953	0.03%
2018/08/22	1	33.90	0	0.00	33.75	1	10,906	0.01%
2018/08/20	0	0.00	2	34.95	34.50	-2	11,315	-0.02%
2018/08/17	2	36.65	0	0.00	36.00	2	11,326	0.02%
2018/08/16	1	37.35	0	0.00	36.65	1	11,348	0.01%
2018/08/13	0	0.00	3	36.40	35.50	-3	12,287	-0.02%
2018/08/09	12	39.23	5	38.95	38.60	7	12,281	0.06%
2018/08/08	10	38.65	0	0.00	38.60	10	12,387	0.08%
2018/08/03	1	38.90	1	39.05	39.00	0	12,550	0.00%
2018/08/02	2	37.90	1	38.10	37.65	1	12,638	0.01%
2018/08/01	10	39.80	10	39.35	39.10	0	12,681	0.00%
2018/07/31	60	39.12	7	39.18	39.25	53	12,843	0.41%
2018/07/30	56	39.16	13	38.71	38.85	43	13,019	0.33%
2018/07/27	15	39.82	12	39.98	40.05	3	12,973	0.02%
2018/07/26	42	39.91	141	40.05	40.70	-99	12,803	-0.77%	大賣/
2018/07/25	21	38.85	16	38.75	37.90	5	12,359	0.04%
2018/07/23	0	0.00	5	37.90	37.60	-5	12,360	-0.04%
2018/07/20	53	37.93	52	38.13	38.35	1	12,460	0.01%
2018/07/19	23	38.02	24	37.51	37.15	-1	12,298	-0.01%
2018/07/18	35	38.89	34	38.58	37.80	1	12,405	0.01%
2018/07/17	31	38.63	31	38.35	38.90	0	12,362	0.00%
2018/07/16	65	38.21	65	38.89	38.65	0	12,343	0.00%
2018/07/13	1	38.00	17	37.58	37.05	-16	11,991	-0.13%
2018/07/12	146	37.47	124	37.23	37.55	22	11,975	0.18%	大買/大賣/
2018/07/11	3	36.55	15	36.85	37.15	-12	11,380	-0.11%
2018/07/10	0	0.00	14	32.56	33.80	-14	10,879	-0.13%
2018/07/09	1	31.25	0	0.00	31.25	1	10,996	0.01%
2018/07/06	2	31.48	0	0.00	31.20	2	11,464	0.02%
2018/07/03	1	33.15	2	32.90	32.10	-1	13,006	-0.01%
2018/07/02	6	33.75	0	0.00	33.10	6	13,314	0.05%
2018/06/28	0	0.00	10	33.69	33.70	-10	13,502	-0.07%
2018/06/27	10	33.12	0	0.00	32.90	10	13,814	0.07%
2018/06/25	1	34.95	5	34.20	33.80	-4	13,903	-0.03%
2018/06/22	1	33.20	5	33.20	33.20	-4	13,990	-0.03%
2018/06/21	1	33.50	4	33.65	33.50	-3	14,047	-0.02%
2018/06/20	5	32.79	0	0.00	32.60	5	14,114	0.04%
2018/06/19	6	34.17	5	34.00	33.75	1	14,119	0.01%
2018/06/15	5	35.10	0	0.00	35.20	5	14,158	0.04%
2018/06/14	96	35.05	0	0.00	34.85	96	14,071	0.68%
2018/06/13	0	0.00	4	35.40	34.70	-4	14,041	-0.03%
2018/06/12	0	0.00	9	35.32	35.45	-9	14,084	-0.06%
2018/06/11	5	35.87	0	0.00	35.40	5	13,952	0.04%
2018/06/07	10	35.75	30	35.50	35.20	-20	13,820	-0.14%
2018/06/06	7	36.50	0	0.00	35.70	7	13,746	0.05%
2018/06/05	1	36.30	0	0.00	35.75	1	13,586	0.01%
2018/06/04	2	36.50	2	36.55	36.30	0	13,518	0.00%
2018/06/01	2	36.20	5	36.15	36.20	-3	13,373	-0.02%
2018/05/29	17	35.60	0	0.00	35.20	17	13,382	0.13%
2018/05/28	18	35.07	1	34.45	34.90	17	13,185	0.13%
2018/05/25	3	33.82	0	0.00	33.10	3	12,886	0.02%
2018/05/24	0	0.00	6	34.45	34.00	-6	12,837	-0.05%
2018/05/23	12	34.23	9	34.13	34.05	3	12,805	0.02%
2018/05/22	18	34.16	17	34.54	35.20	1	12,626	0.01%
2018/05/21	0	0.00	4	31.11	32.00	-4	12,098	-0.03%
2018/05/18	3	31.02	2	31.23	30.60	1	11,960	0.01%
2018/05/02	1	33.15	0	0.00	33.00	1	14,712	0.01%
2018/04/30	0	0.00	1	33.15	33.05	-1	14,683	-0.01%
2018/04/27	1	32.30	0	0.00	32.30	1	14,913	0.01%
2018/04/26	2	34.03	1	34.15	32.00	1	15,227	0.01%
2018/04/25	1	34.45	4	34.34	34.50	-3	15,131	-0.02%
2018/04/24	4	34.60	1	34.65	34.00	3	15,052	0.02%
2018/04/23	1	33.90	0	0.00	33.60	1	14,844	0.01%
2018/04/18	2	35.55	0	0.00	34.70	2	14,658	0.01%
2018/04/17	3	35.90	2	35.80	35.50	1	14,648	0.01%
2018/04/16	0	38.10	0	0.00	37.60	0	14,689	0.00%
2018/04/12	2	36.25	2	36.28	36.20	0	14,567	0.00%
2018/04/11	4	36.21	25	37.02	35.30	-21	14,156	-0.15%
2018/04/10	3	38.72	8	38.31	38.20	-5	13,821	-0.04%
2018/04/09	14	40.75	0	0.00	40.50	14	13,502	0.10%
2018/04/03	1	45.05	0	0.00	45.00	1	13,180	0.01%
2018/04/02	3	49.10	0	0.00	48.95	3	12,886	0.02%
2018/03/31	4	50.20	0	0.00	49.80	4	12,835	0.03%
2018/03/30	4	48.70	12	50.29	50.00	-8	12,756	-0.06%
2018/03/29	12	49.23	0	0.00	48.25	12	12,456	0.10%
2018/03/28	0	0.00	4	49.00	48.90	-4	12,459	-0.03%
2018/03/27	1	49.70	5	49.87	49.85	-4	12,570	-0.03%
2018/03/26	0	0.00	2	48.00	48.40	-2	12,396	-0.02%
2018/03/23	0	0.00	5	47.20	47.00	-5	12,330	-0.04%
2018/03/22	0	0.00	1	48.45	48.55	-1	12,284	-0.01%
2018/03/21	0	0.00	13	48.82	48.50	-13	12,226	-0.11%
2018/03/20	3	47.20	0	0.00	47.60	3	12,144	0.02%
2018/03/19	0	0.00	5	47.01	46.90	-5	12,264	-0.04%
2018/03/16	5	45.94	4	46.25	47.10	1	12,420	0.01%
2018/03/14	10	45.20	0	0.00	45.15	10	12,655	0.08%
2018/03/12	6	46.52	0	0.00	45.60	6	13,218	0.05%
2018/03/09	1	45.85	1	45.85	45.95	0	13,279	0.00%
2018/03/02	2	44.60	13	44.33	44.55	-11	13,462	-0.08%
2018/03/01	0	0.00	1	46.35	46.10	-1	13,309	-0.01%
2018/02/27	1	47.90	10	48.20	47.25	-9	13,353	-0.07%
2018/02/26	12	47.87	1	47.90	47.60	11	13,472	0.08%
2018/02/23	3	48.18	0	0.00	47.80	3	13,931	0.02%
2018/02/22	19	48.93	7	48.15	48.10	12	14,128	0.08%
2018/02/21	10	47.85	0	0.00	50.50	10	14,260	0.07%
2018/02/12	1	46.25	1	46.80	46.15	0	14,596	0.00%
2018/02/09	2	46.35	2	46.03	46.50	0	15,312	0.00%
2018/02/08	5	47.95	3	47.27	47.50	2	16,522	0.01%
2018/02/07	8	48.63	24	49.04	49.00	-16	17,249	-0.09%
2018/02/06	2	46.70	26	45.65	46.50	-24	17,155	-0.14%
2018/02/05	5	48.30	6	48.16	48.50	-1	16,883	-0.01%
2018/02/02	28	49.92	0	0.00	49.70	28	16,783	0.17%
2018/02/01	25	52.49	8	53.08	51.40	17	16,594	0.10%
2018/01/31	33	55.93	34	56.16	53.10	-1	16,249	-0.01%
2018/01/30	15	53.33	11	54.18	53.10	4	14,707	0.03%
2018/01/26	0	0.00	1	50.00	49.85	-1	14,070	-0.01%
2018/01/25	7	51.44	1	49.85	49.50	6	14,094	0.04%
2018/01/24	0	0.00	3	50.80	51.20	-3	14,062	-0.02%
2018/01/23	1	50.30	0	0.00	50.30	1	14,143	0.01%
2018/01/22	4	51.70	6	51.80	53.40	-2	13,899	-0.01%
2018/01/19	1	48.00	1	48.25	48.80	0	13,640	0.00%
2018/01/16	1	48.15	0	0.00	48.15	1	13,914	0.01%
2018/01/15	1	49.00	18	48.70	48.60	-17	13,971	-0.12%
2018/01/12	0	0.00	1	50.80	49.95	-1	13,983	-0.01%
2018/01/11	0	0.00	2	50.00	49.45	-2	13,887	-0.01%
2018/01/10	1	48.95	1	49.00	49.40	0	13,737	0.00%
2018/01/09	2	47.05	0	0.00	46.90	2	13,549	0.01%
2018/01/08	0	0.00	1	47.35	47.50	-1	13,458	-0.01%
2018/01/05	2	46.25	2	45.80	46.30	0	13,568	0.00%
2018/01/04	6	45.96	0	0.00	45.80	6	13,668	0.04%
2018/01/03	2	46.15	0	0.00	46.35	2	13,721	0.01%
2018/01/02	2	47.00	1	45.65	45.55	1	13,633	0.01%