元太 (8069)-元大-竹東券商分點個股進出

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
--
漲幅
0.00%
成交量
4,347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－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/06/20	1	241.50	0	0.00	241.50	1	6,101	0.02%
2024/06/18	0.1	239.00	0	0.00	239.00	0.1	6,195	0.00%
2024/06/17	1	244.00	0	0.00	246.00	1	6,151	0.02%
2024/06/14	0	0.00	3	249.50	250.00	-3	6,152	-0.05%
2024/06/13	2	246.50	3	250.67	246.50	-1	6,150	-0.02%
2024/06/12	1	238.00	3.1	242.94	243.00	-2.1	6,061	-0.03%
2024/06/11	0	0.00	1	232.50	232.50	-1	5,905	-0.02%
2024/06/06	0.2	215.50	0	0.00	215.00	0.2	5,861	0.00%
2024/06/05	0.1	216.00	1	217.50	215.50	-0.9	5,941	-0.02%
2024/05/31	0	0.00	1	222.00	219.50	-1	6,432	-0.02%
2024/05/30	0	0.00	1.7	221.79	220.00	-1.7	6,424	-0.03%
2024/05/29	3	236.14	2	230.25	227.00	1	6,488	0.02%
2024/05/27	1	227.50	3	225.00	226.00	-2	6,830	-0.03%
2024/05/23	3	225.00	1	220.00	225.50	2	6,933	0.03%
2024/05/22	1	216.00	0	0.00	216.50	1	6,831	0.01%
2024/05/17	1	208.50	0	211.00	209.00	1	6,992	0.01%
2024/05/14	0.1	213.50	0	0.00	214.00	0.1	7,213	0.00%
2024/05/13	0.4	219.50	0	0.00	219.00	0.4	7,201	0.01%
2024/04/30	0	0.00	5	214.50	210.00	-5	8,213	-0.06%
2024/04/26	0	229.00	0	0.00	227.50	0	8,103	0.00%
2024/04/23	0	0.00	1	208.50	208.00	-1	7,910	-0.01%
2024/04/22	5	209.00	5	211.80	207.00	0	7,885	0.00%
2024/04/19	0	0.00	6	222.50	215.00	-6	7,795	-0.08%
2024/04/18	1	225.50	0	0.00	225.50	1	7,695	0.01%
2024/04/17	2	231.00	0	0.00	229.00	2	7,574	0.03%
2024/04/11	1	236.50	1.1	241.73	242.00	-0.1	7,431	0.00%
2024/04/10	9	240.44	7	237.43	240.00	2	7,391	0.03%
2024/04/03	1	227.00	0	0.00	227.00	1	7,334	0.01%
2024/04/01	0	0.00	3	232.00	231.50	-3	7,508	-0.04%
2024/03/29	1	227.00	0	0.00	229.00	1	7,556	0.01%
2024/03/28	0	0.00	1	228.50	227.00	-1	7,624	-0.01%
2024/03/27	1	231.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	2	234.75	0	0.00	229.50	2	7,926	0.03%
2024/03/22	0	0.00	1	237.50	236.50	-1	7,858	-0.01%
2024/03/21	1	241.50	0	0.00	236.50	1	7,785	0.01%
2024/03/18	3	242.50	2	238.00	244.50	1	7,934	0.01%
2024/03/13	1	234.50	1	238.50	230.50	0	7,846	0.00%
2024/03/12	15.2	234.71	15	235.27	236.00	0.2	7,793	0.00%
2024/03/11	6	225.50	6	227.33	229.50	0	7,722	0.00%
2024/03/08	9	228.94	9	230.56	222.50	0	7,635	0.00%
2024/03/06	1	242.00	0	0.00	241.00	1	7,264	0.01%
2024/03/05	8	243.88	4	239.88	241.00	4	7,259	0.06%
2024/03/04	1	246.50	3	251.50	246.50	-2	7,191	-0.03%
2024/03/01	11	252.41	11	248.73	253.00	0	7,109	0.00%
2024/02/29	12	244.29	16	240.03	246.00	-4	6,948	-0.06%
2024/02/27	2	224.00	6.1	229.24	230.00	-4.1	6,664	-0.06%
2024/02/26	3	222.50	4	223.25	223.50	-1	6,590	-0.02%
2024/02/23	1	233.50	1	235.00	231.50	0	6,505	0.00%
2024/02/22	4	230.63	3	232.50	233.00	1	6,498	0.02%
2024/02/21	5	230.10	6	231.25	232.00	-1	6,489	-0.02%
2024/02/20	9	225.50	17	225.03	228.50	-8	6,446	-0.12%
2024/02/19	2	222.25	2	223.00	223.00	0	6,536	0.00%
2024/02/16	1	227.00	1	229.00	226.00	0	6,577	0.00%
2024/02/15	5	227.10	12.5	227.98	229.00	-7.5	6,481	-0.12%
2024/02/05	1	218.50	2	217.75	217.00	-1	6,278	-0.02%
2024/02/02	2	215.25	4	215.75	214.00	-2	6,223	-0.03%
2024/02/01	8	213.19	1	212.50	213.50	7	6,168	0.11%
2024/01/31	3	214.83	3	213.83	208.00	0	6,050	0.00%
2024/01/30	10	212.00	0	211.50	212.00	10	5,985	0.17%
2024/01/29	2	215.75	3.2	215.11	216.00	-1.2	5,987	-0.02%
2024/01/26	3	216.67	6.2	213.62	217.00	-3.2	5,799	-0.06%
2024/01/25	3	200.50	3	198.17	200.50	0	5,280	0.00%
2024/01/24	2.3	196.24	4	197.50	193.50	-1.7	5,127	-0.03%
2024/01/23	1.1	195.23	1	190.00	195.50	0.1	5,071	0.00%
2024/01/22	1	188.00	1	190.00	187.50	0	4,994	0.00%
2024/01/19	2	188.50	2	190.25	187.00	0	4,987	0.00%
2024/01/18	1	186.50	2	185.00	185.00	-1	4,944	-0.02%
2024/01/17	1	185.00	1	186.50	182.50	0	4,926	0.00%
2024/01/12	3	188.50	3	187.50	187.50	0	5,205	0.00%
2024/01/11	1	187.00	0	0.00	187.00	1	5,273	0.02%
2024/01/10	0.1	185.50	0	0.00	187.00	0.1	5,293	0.00%
2024/01/09	1.6	193.89	1	195.00	190.00	0.6	5,268	0.01%
2024/01/08	2	192.25	2	193.25	192.00	0	5,267	0.00%
2024/01/05	2	188.75	3	189.67	189.50	-1	5,249	-0.02%
2024/01/04	1	188.00	1	189.50	188.00	0	5,308	0.00%
2024/01/03	0.1	189.50	0	0.00	189.50	0.1	5,427	0.00%
2024/01/02	1	197.50	0	0.00	195.00	1	5,495	0.02%
2023/12/28	1	200.50	2	201.25	201.50	-1	5,510	-0.02%
2023/12/27	5	202.10	5	199.40	203.00	0	5,510	0.00%
2023/12/26	3	196.00	2	196.00	193.50	1	5,340	0.02%
2023/12/25	5	199.10	4	199.48	197.00	1	5,297	0.02%
2023/12/22	2	197.25	11	187.51	197.00	-9	5,205	-0.17%
2023/12/21	1	181.00	1	180.00	182.00	0	4,892	0.00%
2023/12/15	1	181.00	1	182.50	180.00	0	5,028	0.00%
2023/12/12	1	176.00	1	177.50	174.50	0	4,944	0.00%
2023/12/11	1	176.50	1	177.50	176.00	0	4,983	0.00%
2023/12/07	2	180.75	2	179.50	180.50	0	5,225	0.00%
2023/12/06	2	180.25	2	181.25	178.00	0	5,273	0.00%
2023/12/04	2	181.50	2	182.50	181.00	0	5,328	0.00%
2023/11/30	2	179.75	2	181.00	183.00	0	5,332	0.00%
2023/11/28	1	175.50	1	174.50	175.50	0	5,343	0.00%
2023/11/27	1	174.50	1	175.50	173.50	0	5,373	0.00%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/20	1	180.00	1	181.50	177.50	0	5,505	0.00%
2023/11/17	1	178.00	1	180.00	181.00	0	5,543	0.00%
2023/11/16	3	180.67	1	180.50	180.50	2	5,583	0.04%
2023/11/15	0	0.00	7	180.07	180.00	-7	5,481	-0.13%
2023/11/10	0	0.00	2	174.50	173.50	-2	6,445	-0.03%
2023/11/09	0	0.00	1	169.50	172.50	-1	6,645	-0.02%
2023/11/07	2	168.50	0	0.00	168.50	2	6,755	0.03%
2023/11/06	3.1	173.26	5	178.00	173.00	-1.9	6,738	-0.03%
2023/11/03	1	173.00	0	0.00	173.50	1	6,673	0.01%
2023/11/02	0	0.00	5	173.00	172.00	-5	6,707	-0.07%
2023/10/27	0	0.00	4	170.00	169.50	-4	7,071	-0.06%
2023/10/26	1	168.50	0	0.00	167.00	1	7,216	0.01%
2023/10/25	1	171.50	0	0.00	173.00	1	7,299	0.01%
2023/10/24	5	166.00	0	0.00	170.00	5	7,342	0.07%
2023/10/20	6	173.92	0	0.00	173.00	6	7,205	0.08%
2023/10/16	1	179.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	0	0.00	2	185.00	183.50	-2	7,266	-0.03%
2023/10/12	0	0.00	1	185.50	185.00	-1	7,245	-0.01%
2023/10/06	0	0.00	8.1	184.83	182.00	-8.1	7,202	-0.11%
2023/10/05	0	0.00	4	182.25	182.50	-4	7,158	-0.06%
2023/10/04	3	178.50	0	0.00	178.00	3	7,171	0.04%
2023/10/03	1	180.00	0	0.00	179.50	1	7,188	0.01%
2023/10/02	0	0.00	4	180.50	181.50	-4	7,202	-0.06%
2023/09/28	4.1	179.35	3	180.17	179.50	1.1	7,258	0.02%
2023/09/26	2	178.50	0	0.00	177.50	2	7,325	0.03%
2023/09/25	2	182.50	2	184.00	182.00	0	7,373	0.00%
2023/09/21	8	179.75	3	181.33	178.00	5	7,579	0.07%
2023/09/20	1	183.00	10	184.50	180.00	-9	7,664	-0.12%
2023/09/19	1.1	182.09	0	0.00	181.00	1.1	7,767	0.01%
2023/09/15	1	180.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	1	182.00	4.5	180.44	182.50	-3.5	8,376	-0.04%
2023/09/13	0.2	175.50	0	0.00	174.00	0.2	8,346	0.00%
2023/09/12	10	174.75	0	0.00	172.00	10	8,365	0.12%
2023/09/11	2	178.50	1	179.00	178.50	1	8,287	0.01%
2023/09/08	11	180.91	1	179.50	179.50	10	8,389	0.12%
2023/09/01	1	184.50	6	187.17	188.00	-5	9,011	-0.06%
2023/08/31	1.2	182.58	0	0.00	182.50	1.2	9,077	0.01%
2023/08/29	0.2	184.00	0	0.00	184.50	0.2	9,456	0.00%
2023/08/25	5	180.00	0	0.00	181.00	5	9,562	0.05%
2023/08/24	1	185.50	5	184.50	185.00	-4	9,619	-0.04%
2023/08/22	1	181.50	2	181.75	181.00	-1	9,975	-0.01%
2023/08/21	1.1	181.59	0	0.00	179.50	1.1	9,991	0.01%
2023/08/18	4	180.88	3	182.50	181.00	1	10,044	0.01%
2023/08/17	5.3	180.50	0	0.00	183.50	5.3	9,996	0.05%
2023/08/16	1.2	193.83	0	0.00	191.00	1.2	9,513	0.01%
2023/08/15	1	203.00	1	208.00	202.50	0	9,446	0.00%
2023/08/14	1.1	200.95	0	0.00	201.00	1.1	9,624	0.01%
2023/08/11	1	206.50	0	0.00	204.50	1	9,901	0.01%
2023/08/10	0.2	212.00	0	0.00	208.50	0.2	10,024	0.00%
2023/08/08	0	0.00	8	226.00	225.50	-8	10,000	-0.08%
2023/08/02	0	0.00	1	224.00	220.50	-1	9,958	-0.01%
2023/07/31	1	225.00	4.1	228.85	225.00	-3.1	10,323	-0.03%
2023/07/28	1.3	222.38	1	222.00	221.50	0.3	10,400	0.00%
2023/07/27	0	0.00	2	209.75	213.00	-2	10,711	-0.02%
2023/07/26	1	210.50	0	0.00	208.50	1	11,395	0.01%
2023/07/24	2	209.00	0	0.00	208.50	2	11,671	0.02%
2023/07/21	3.1	213.53	2	214.00	215.00	1.1	11,738	0.01%
2023/07/19	1	224.50	1.1	223.95	219.00	-0.1	11,899	0.00%
2023/07/18	2.1	218.71	0	0.00	222.00	2.1	12,083	0.02%
2023/07/17	1	218.00	1	219.50	218.50	0	12,170	0.00%
2023/07/14	2.3	220.46	2	219.50	220.50	0.3	12,292	0.00%
2023/07/13	7	224.36	3	224.17	221.00	4	12,382	0.03%
2023/07/12	2	223.50	2	220.50	221.50	0	12,447	0.00%
2023/07/11	0.1	220.00	0	0.00	222.00	0.1	12,582	0.00%
2023/07/07	1	212.50	0	0.00	212.50	1	12,723	0.01%
2023/07/06	1	217.00	2	217.50	216.50	-1	12,802	-0.01%
2023/07/04	2	224.25	1	227.00	224.50	1	13,391	0.01%
2023/07/03	1	224.00	1	227.00	224.50	0	13,818	0.00%
2023/06/30	4	225.38	5.1	221.84	225.00	-1.1	13,825	-0.01%
2023/06/29	0	0.00	1	215.00	220.50	-1	13,824	-0.01%
2023/06/28	0.1	211.50	0	0.00	215.00	0.1	13,779	0.00%
2023/06/27	4	211.38	4	212.75	211.50	0	13,714	0.00%
2023/06/26	4	207.13	2	209.00	207.50	2	13,656	0.01%
2023/06/21	1	222.50	1	223.50	222.00	0	13,254	0.00%
2023/06/20	0	0.00	6	224.42	227.00	-6	13,325	-0.05%
2023/06/19	1	230.50	0	0.00	227.50	1	13,442	0.01%
2023/06/15	3	234.17	1	238.00	231.00	2	13,434	0.01%
2023/06/14	2.2	235.16	0	0.00	235.00	2.2	13,455	0.02%
2023/06/13	1	231.50	5.4	237.14	241.00	-4.4	13,480	-0.03%
2023/06/12	7	229.21	9	230.66	226.50	-2	13,457	-0.01%
2023/06/09	2	224.25	3	226.33	227.00	-1	13,641	-0.01%
2023/06/08	2.2	219.81	1	221.50	216.00	1.2	13,800	0.01%
2023/06/07	5.6	224.77	5	223.80	226.50	0.6	14,437	0.00%
2023/06/06	6	225.00	2	225.50	224.50	4	14,667	0.03%
2023/06/05	3	221.00	3	223.16	222.50	0	14,787	0.00%
2023/06/02	4	217.00	9	217.05	218.00	-5	14,948	-0.03%
2023/06/01	0	0.00	0	208.00	209.00	0	15,102	0.00%
2023/05/31	8	208.44	1	208.50	207.00	7	15,223	0.05%
2023/05/30	2	207.25	2	207.00	205.50	0	15,284	0.00%
2023/05/29	6	210.91	2	210.50	205.00	4	15,377	0.03%
2023/05/26	8	207.13	12.1	209.37	211.00	-4.1	15,672	-0.03%
2023/05/25	2	201.50	2	203.50	204.00	0	15,576	0.00%
2023/05/24	0	0.00	4	202.87	203.50	-4	15,794	-0.03%
2023/05/23	0	0.00	2	200.95	200.50	-2	15,994	-0.01%
2023/05/22	3	199.00	2	198.00	196.00	1	16,029	0.01%
2023/05/19	0.1	198.41	0	199.00	198.00	0.1	16,148	0.00%
2023/05/18	2	201.74	1	202.00	198.50	1	16,664	0.01%
2023/05/17	8	203.50	12	204.42	204.00	-4	16,424	-0.02%
2023/05/16	1.1	194.18	8	196.94	198.00	-6.9	16,328	-0.04%
2023/05/12	0	0.00	7	191.71	193.00	-7	16,487	-0.04%
2023/05/11	0	188.93	2	189.00	189.00	-2	16,727	-0.01%
2023/05/10	0	190.52	2	190.00	191.00	-2	16,947	-0.01%
2023/05/09	4	193.24	2	192.25	192.00	2	17,073	0.01%
2023/05/08	4	193.12	4	193.75	192.50	0	17,251	0.00%
2023/05/05	4	197.63	5.4	199.39	198.00	-1.4	17,369	-0.01%
2023/05/04	8	197.56	12	196.67	196.50	-4	18,012	-0.02%
2023/05/03	10	199.55	12	198.79	197.00	-2	18,098	-0.01%
2023/05/02	0.1	189.50	6	194.92	197.50	-5.9	17,881	-0.03%
2023/04/28	0	0.00	1	190.50	190.50	-1	17,603	-0.01%
2023/04/27	1	176.00	2	174.00	173.50	-1	17,597	-0.01%
2023/04/26	2	170.75	2.1	173.93	175.50	-0.1	17,774	0.00%
2023/04/25	2	174.98	1	172.00	170.00	1	17,824	0.01%
2023/04/24	9	174.00	3	174.50	173.50	6	17,950	0.03%
2023/04/21	13	172.23	2	171.26	172.00	11	17,974	0.06%
2023/04/20	5	167.60	0	0.00	167.00	5	18,203	0.03%
2023/04/19	5	171.10	5	171.30	171.00	0	18,613	0.00%
2023/04/18	3.4	171.50	3	171.50	171.50	0.4	18,811	0.00%
2023/04/17	6	172.75	5	172.50	172.00	1	19,005	0.01%
2023/04/14	7	172.71	7	173.50	173.50	0	19,254	0.00%
2023/04/13	1	174.00	2	175.53	173.50	-1	19,349	-0.01%
2023/04/12	3	175.33	1	179.00	175.00	2	19,500	0.01%
2023/04/11	2	177.75	1	179.00	178.50	1	19,579	0.01%
2023/04/10	2	179.00	4.2	179.41	178.00	-2.2	19,623	-0.01%
2023/04/07	5.1	170.71	3	173.33	172.00	2.1	19,333	0.01%
2023/04/06	7.1	172.23	0	0.00	171.00	7.1	19,087	0.04%
2023/03/31	1	185.50	1	184.00	184.50	0	18,757	0.00%
2023/03/30	1	183.50	0	0.00	184.50	1	18,956	0.01%
2023/03/29	1	181.50	0	0.00	179.50	1	18,944	0.01%
2023/03/28	2	182.50	3	182.00	182.00	-1	19,128	-0.01%
2023/03/27	1	185.00	0	0.00	185.00	1	19,233	0.01%
2023/03/24	0.4	183.50	0	184.00	184.00	0.4	19,458	0.00%
2023/03/23	0.4	181.50	0	182.75	181.00	0.4	19,549	0.00%
2023/03/22	2	180.50	5.1	183.61	182.50	-3.1	20,129	-0.02%
2023/03/21	0	0.00	0	179.50	178.50	0	20,311	0.00%
2023/03/20	0	0.00	0	178.25	177.00	0	20,573	0.00%
2023/03/17	1	177.00	2	177.25	175.50	-1	20,951	0.00%
2023/03/16	1	173.50	1	175.00	173.50	0	21,229	0.00%
2023/03/15	7	175.57	2.1	178.28	174.00	4.9	21,596	0.02%
2023/03/14	3.4	177.35	2	178.50	174.00	1.4	21,825	0.01%
2023/03/13	2.1	176.06	0	0.00	176.00	2.1	21,869	0.01%
2023/03/10	8.8	180.92	2	182.25	180.00	6.8	21,694	0.03%
2023/03/09	7	203.36	5	202.81	199.50	2	21,317	0.01%
2023/03/08	3	199.83	1	199.51	201.00	2	21,404	0.01%
2023/03/07	4	208.25	7.1	208.36	205.00	-3.1	21,612	-0.01%
2023/03/06	20.1	205.77	25.1	203.32	207.50	-5	21,672	-0.02%
2023/03/03	2.1	192.69	0	197.42	192.50	2.1	21,756	0.01%
2023/03/02	1	194.50	1	196.00	194.50	0	22,171	0.00%
2023/03/01	3	192.50	1	194.00	193.00	2	22,508	0.01%
2023/02/24	6.3	195.00	4.1	195.22	194.50	2.2	22,873	0.01%
2023/02/23	1	202.00	2.1	201.24	202.00	-1.1	23,262	0.00%
2023/02/22	6.1	206.36	3	203.67	202.00	3.1	24,058	0.01%
2023/02/21	3	209.00	6.1	208.62	210.00	-3.1	24,129	-0.01%
2023/02/20	0	0.00	3	203.50	203.50	-3	24,377	-0.01%
2023/02/17	7	205.14	5	205.60	206.00	2	25,053	0.01%
2023/02/16	8	206.80	16.2	202.33	206.00	-8.1	25,127	-0.03%
2023/02/15	0	192.20	1	193.50	191.00	-1	24,963	0.00%
2023/02/14	6	198.33	6.9	197.96	194.00	-0.9	25,384	0.00%
2023/02/13	9	195.33	13	196.04	196.50	-4	25,641	-0.02%
2023/02/10	4.1	197.43	0	0.00	193.00	4.1	25,850	0.02%
2023/02/09	2	198.75	8	196.56	196.50	-6	26,118	-0.02%
2023/02/08	2	195.25	11	195.64	193.00	-9	26,283	-0.03%
2023/02/07	8	190.88	7	191.93	193.00	1	26,566	0.00%
2023/02/06	14.3	191.92	19	194.00	191.50	-4.7	26,647	-0.02%
2023/02/03	17.2	193.64	10.1	190.74	190.50	7.1	26,670	0.03%
2023/02/02	12	190.08	10.3	186.17	190.50	1.7	26,475	0.01%
2023/02/01	1.1	177.95	6	177.50	179.00	-4.9	26,112	-0.02%
2023/01/31	5	172.90	4	175.00	172.50	1	26,147	0.00%
2023/01/30	6.1	175.36	2	176.00	173.50	4.1	26,138	0.02%
2023/01/17	0	176.17	0	0.00	176.00	0	25,983	0.00%
2023/01/16	0	0.00	1	175.50	176.50	-1	26,111	0.00%
2023/01/13	0	0.00	1	173.00	173.00	-1	26,318	0.00%
2023/01/12	4	174.75	3	175.33	172.00	1	26,425	0.00%
2023/01/11	3	172.84	0	0.00	174.00	3	26,403	0.01%
2023/01/10	1.3	176.23	3	176.00	173.50	-1.7	26,451	-0.01%
2023/01/09	6.2	176.34	5.1	173.98	172.50	1.1	26,265	0.00%
2023/01/06	0	0.00	4	169.25	172.00	-4	26,179	-0.02%
2023/01/05	7.2	167.75	3	166.83	165.00	4.2	26,179	0.02%
2023/01/04	1	171.00	3	173.17	170.00	-2	26,238	-0.01%
2023/01/03	2	170.00	8	168.19	170.50	-6	26,247	-0.02%
2022/12/30	6	164.00	4.1	162.67	161.00	1.9	26,196	0.01%
2022/12/29	0.1	163.00	1	160.00	164.00	-0.9	26,189	0.00%
2022/12/28	1	164.00	0	0.00	161.00	1	26,216	0.00%
2022/12/27	2	167.75	0	0.00	168.00	2	26,263	0.01%
2022/12/26	0.1	167.50	0	169.50	166.00	0.1	26,416	0.00%
2022/12/23	2.2	164.73	3	166.50	167.00	-0.8	26,662	0.00%
2022/12/22	5	165.40	5	168.50	169.50	0	26,847	0.00%
2022/12/21	0	164.50	1	164.00	164.00	-1	26,905	0.00%
2022/12/20	6	167.00	12	168.79	164.00	-6	26,953	-0.02%
2022/12/19	5	169.90	1	169.00	169.50	4	27,091	0.01%
2022/12/16	6	169.59	2	169.50	168.00	4	27,192	0.01%
2022/12/15	1	177.00	1.5	177.99	177.00	-0.5	27,037	0.00%
2022/12/14	8	175.50	13.2	174.09	178.50	-5.2	26,864	-0.02%
2022/12/13	10.3	168.06	1	167.50	165.00	9.3	26,294	0.04%
2022/12/12	2.1	166.29	4	170.63	171.00	-1.9	26,022	-0.01%
2022/12/09	17	172.41	15	171.00	170.00	2	25,876	0.01%
2022/12/08	4.1	169.20	2	169.50	169.50	2.1	25,677	0.01%
2022/12/07	6.1	175.31	2	175.00	172.00	4.1	25,533	0.02%
2022/12/06	4	184.75	2	184.00	181.50	2	25,368	0.01%
2022/12/05	1	182.50	5.2	184.98	186.00	-4.2	25,288	-0.02%
2022/12/02	5	177.30	7	180.29	181.00	-2	25,249	-0.01%
2022/12/01	7.1	180.86	8	181.75	177.50	-0.9	25,343	0.00%
2022/11/30	2	175.50	1	176.00	181.00	1	25,232	0.00%
2022/11/29	6	180.50	0	0.00	177.00	6	25,069	0.02%
2022/11/28	2	180.25	2	180.75	184.00	0	24,844	0.00%
2022/11/25	8	178.25	18	179.94	177.50	-10	24,664	-0.04%
2022/11/24	0	0.00	2.5	175.50	178.00	-2.5	24,408	-0.01%
2022/11/23	0.1	168.00	6	168.33	169.00	-5.9	24,076	-0.02%
2022/11/22	6	165.33	0	166.95	163.50	6	23,799	0.03%
2022/11/21	4.2	163.28	2.5	162.11	164.00	1.7	23,469	0.01%
2022/11/18	18.5	176.77	4	173.38	170.00	14.5	22,849	0.06%
2022/11/17	3	187.50	15	186.97	188.50	-12	22,015	-0.05%
2022/11/16	7	179.14	6	179.50	182.50	1	21,904	0.00%
2022/11/15	21.2	183.11	11	180.23	178.50	10.2	21,782	0.05%
2022/11/14	14	192.29	13	193.54	193.50	1	21,755	0.00%
2022/11/11	10.1	192.89	8.1	196.06	189.50	2	22,085	0.01%
2022/11/10	2.1	195.08	3	190.84	185.00	-0.9	21,815	0.00%
2022/11/09	9	198.72	2	195.50	195.00	7	21,644	0.03%
2022/11/08	6	207.33	5	208.50	203.00	1	21,457	0.00%
2022/11/07	4.1	209.76	2	211.50	208.00	2.1	21,297	0.01%
2022/11/04	5	209.40	5	213.00	217.00	0	20,999	0.00%
2022/11/03	0	0.00	1	211.97	212.50	-1	20,765	0.00%
2022/11/01	0.2	202.00	0	0.00	202.00	0.2	20,920	0.00%
2022/10/31	2.1	207.57	1	207.50	205.50	1.1	20,907	0.01%
2022/10/28	0	201.00	2	203.00	207.00	-2	20,928	-0.01%
2022/10/27	1	189.50	3	191.33	196.00	-2	20,654	-0.01%
2022/10/26	11	184.23	13	184.12	186.00	-2	20,510	-0.01%
2022/10/25	8	181.06	6	183.42	182.50	2	20,514	0.01%
2022/10/24	8	186.00	4	186.25	185.00	4	20,460	0.02%
2022/10/21	1.1	189.04	0	0.00	183.50	1.1	20,432	0.01%
2022/10/20	1.1	195.86	1	197.50	200.50	0.1	20,179	0.00%
2022/10/19	0.2	202.50	1	207.00	201.00	-0.8	20,098	0.00%
2022/10/18	2	205.75	2	211.25	205.00	0	20,078	0.00%
2022/10/17	6	198.00	6	198.33	205.00	0	20,107	0.00%
2022/10/14	7	207.72	9	210.72	206.50	-2	19,989	-0.01%
2022/10/13	0.1	200.50	0	0.00	200.00	0.1	19,795	0.00%
2022/10/12	0	198.00	0	205.33	207.00	0	19,691	0.00%
2022/10/11	2.4	204.58	0	207.50	201.00	2.4	19,656	0.01%
2022/10/07	2.1	220.76	5	218.60	221.00	-2.9	19,904	-0.01%
2022/10/06	3	216.50	3	218.83	218.00	0	20,385	0.00%
2022/10/05	0.1	219.50	0	222.00	219.00	0.1	20,750	0.00%
2022/10/04	2	215.00	2	214.00	218.50	0	21,066	0.00%
2022/09/30	2.1	209.14	1	209.50	212.00	1.1	21,793	0.01%
2022/09/29	2	207.00	3	211.50	206.50	-1	22,711	0.00%
2022/09/28	6.1	206.27	6	209.25	205.50	0.1	23,035	0.00%
2022/09/26	3	218.33	4	215.13	215.50	-1	24,268	0.00%
2022/09/23	9.2	229.39	1	228.50	227.00	8.2	24,475	0.03%
2022/09/22	0	0.00	1.6	236.13	238.50	-1.6	24,749	-0.01%
2022/09/21	1	231.50	2	233.25	234.50	-1	24,902	0.00%
2022/09/20	2	237.00	2	235.00	235.50	0	25,011	0.00%
2022/09/19	2	231.50	2	233.25	234.00	0	25,194	0.00%
2022/09/16	6.1	235.89	6	235.50	234.50	0.1	25,504	0.00%
2022/09/15	4	243.38	3	246.50	240.00	1	26,060	0.00%
2022/09/14	4	241.13	0	0.00	242.50	4	26,125	0.02%
2022/09/13	6	248.33	11	245.59	248.50	-5	26,249	-0.02%
2022/09/12	6.1	242.25	4	247.13	237.50	2.1	26,185	0.01%
2022/09/08	5	239.00	7	236.14	240.50	-2	26,324	-0.01%
2022/09/07	3	228.80	5	225.80	228.50	-2	26,382	-0.01%
2022/09/06	4	236.37	1	244.50	232.50	3	26,387	0.01%
2022/09/05	2.1	241.32	2	243.50	243.00	0.1	26,468	0.00%
2022/09/02	4	239.50	5	240.50	242.00	-1	26,588	0.00%
2022/09/01	1	233.00	2	234.75	233.50	-1	26,784	0.00%
2022/08/31	12	242.67	10	242.60	239.50	2	26,958	0.01%
2022/08/30	7	242.57	9	243.50	247.00	-2	26,980	-0.01%
2022/08/29	5	235.80	3	237.17	240.50	2	27,013	0.01%
2022/08/26	3	242.50	3	245.00	240.00	0	27,221	0.00%
2022/08/25	12	245.50	8	244.25	244.00	4	27,195	0.01%
2022/08/24	4	243.88	5	244.00	241.00	-1	27,382	0.00%
2022/08/23	6	240.33	8	241.38	243.50	-2	27,788	-0.01%
2022/08/22	10	244.70	10.2	244.64	243.50	-0.2	28,218	0.00%
2022/08/19	10	246.15	11	245.95	241.50	-1	28,532	0.00%
2022/08/18	0	0.00	12.3	233.90	238.00	-12.3	28,229	-0.04%
2022/08/17	1	217.00	1.1	219.42	216.50	-0.1	28,012	0.00%
2022/08/16	6	216.17	8.7	214.89	217.00	-2.7	28,013	-0.01%
2022/08/15	2	208.75	2	208.48	211.50	0	28,004	0.00%
2022/08/12	5	196.60	6	197.08	198.00	-1	28,163	0.00%
2022/08/11	2	200.75	5	200.50	197.00	-3	28,840	-0.01%
2022/08/10	2.1	196.26	1	197.50	196.50	1.1	29,292	0.00%
2022/08/09	3.2	196.01	3	197.17	201.00	0.1	29,733	0.00%
2022/08/08	3.1	198.85	5	197.20	205.00	-1.9	29,733	-0.01%
2022/08/05	4	190.50	5	193.00	195.00	-1	29,821	0.00%
2022/08/04	2	182.50	4	182.63	188.00	-2	29,883	-0.01%
2022/08/03	1.2	180.61	0	0.00	181.00	1.2	30,183	0.00%
2022/08/02	3	185.17	4	184.50	186.00	-1	30,199	0.00%
2022/08/01	1.3	189.90	0	0.00	189.50	1.3	30,270	0.00%
2022/07/29	4.1	193.98	2	194.50	195.50	2.1	30,443	0.01%
2022/07/28	17	193.74	3	192.66	191.00	14	30,465	0.05%
2022/07/27	2	184.99	19	186.79	187.00	-17	30,360	-0.06%
2022/07/26	2	186.50	0	188.45	186.50	2	30,392	0.01%
2022/07/25	0	0.00	3	186.00	185.50	-3	30,679	-0.01%
2022/07/22	1	191.50	1	189.51	188.00	0	30,740	0.00%
2022/07/21	4	183.88	1	186.00	186.00	3	30,751	0.01%
2022/07/20	2	184.22	3	181.83	180.50	-1	30,838	0.00%
2022/07/19	3	176.50	3	175.50	174.50	0	30,855	0.00%
2022/07/18	5	177.20	5	177.10	176.00	0	30,902	0.00%
2022/07/15	25.1	172.33	5	175.40	176.50	20.1	30,939	0.06%
2022/07/14	8	171.19	10	170.35	175.50	-2	30,749	-0.01%
2022/07/13	6.2	174.08	4	171.25	166.00	2.2	30,353	0.01%
2022/07/12	11.1	166.77	3	164.35	168.50	8.1	29,951	0.03%
2022/07/08	5.1	171.62	1	172.50	170.50	4.1	29,604	0.01%
2022/07/07	22.1	157.00	22	157.14	168.00	0.1	29,163	0.00%
2022/07/06	5	161.50	9	161.61	160.50	-4	28,192	-0.01%
2022/07/05	5.2	163.64	5	165.20	162.00	0.2	27,920	0.00%
2022/07/04	5	169.90	24	169.52	170.00	-19	27,225	-0.07%
2022/07/01	5.2	172.51	3	170.50	170.00	2.2	26,936	0.01%
2022/06/30	5.1	195.28	3	192.84	188.50	2.1	26,824	0.01%
2022/06/29	0	0.00	1	201.00	209.00	-1	26,768	0.00%
2022/06/27	1	203.50	2	203.25	204.00	-1	27,511	0.00%
2022/06/24	4.1	196.74	7	196.79	196.00	-2.9	27,640	-0.01%
2022/06/23	6.1	195.63	5	196.90	197.00	1.1	27,833	0.00%
2022/06/22	2	190.00	1	197.00	188.50	1	28,270	0.00%
2022/06/21	3	197.66	2	194.51	199.00	1	28,926	0.00%
2022/06/20	16	199.88	15	196.00	192.50	1	29,007	0.00%
2022/06/17	9.1	197.77	6	198.58	204.50	3.1	29,177	0.01%
2022/06/16	12	206.33	8	206.88	201.00	4	28,823	0.01%
2022/06/15	4.1	207.15	4	207.13	203.50	0.1	29,010	0.00%
2022/06/14	6	205.67	5	201.23	211.00	1	29,119	0.00%
2022/06/13	8	214.13	5	211.20	208.50	3	28,965	0.01%
2022/06/10	82	214.39	86.5	215.46	219.00	-4.5	28,896	-0.02%
2022/06/09	0	0.00	23	211.37	212.00	-23	28,690	-0.08%
2022/06/08	3	204.83	4.2	204.05	206.50	-1.2	28,613	0.00%
2022/06/07	6.1	199.89	3	199.17	200.50	3.1	28,659	0.01%
2022/06/06	9.2	206.96	11	201.77	202.50	-1.8	28,801	-0.01%
2022/06/02	4	210.25	5	210.00	209.00	-1	28,755	0.00%
2022/06/01	44	208.81	67	210.87	209.50	-23	28,898	-0.08%
2022/05/31	7	207.28	5	203.32	203.00	2	28,582	0.01%
2022/05/30	55	211.35	15.1	208.76	207.00	39.9	28,155	0.14%
2022/05/27	11	205.72	7	208.21	212.50	4	27,660	0.01%
2022/05/26	10	197.85	12	199.25	198.00	-2	27,239	-0.01%
2022/05/25	4	191.50	36.2	195.55	195.00	-32.2	28,257	-0.11%
2022/05/24	32.2	193.44	53	195.80	191.00	-20.8	28,262	-0.07%
2022/05/23	7.1	196.72	6	199.42	194.50	1.1	28,328	0.00%
2022/05/20	24.2	198.97	13	200.23	200.50	11.2	28,185	0.04%
2022/05/19	9.2	191.49	11.1	193.26	200.50	-1.9	27,834	-0.01%
2022/05/18	43	188.91	3	188.52	193.50	40	27,147	0.15%
2022/05/17	5	181.10	12	182.54	186.50	-7	26,881	-0.03%
2022/05/16	3	176.67	5	175.60	178.50	-2	26,522	-0.01%
2022/05/13	2	163.75	4	167.38	169.00	-2	26,300	-0.01%
2022/05/12	5	166.22	0	0.00	165.50	5	26,146	0.02%
2022/05/11	6	175.00	7	177.00	173.00	-1	26,127	0.00%
2022/05/10	2.1	169.67	4	170.63	173.00	-1.9	26,129	-0.01%
2022/05/09	3	170.50	2	172.00	170.00	1	26,308	0.00%
2022/05/06	3	166.50	0	0.00	172.50	3	26,350	0.01%
2022/05/05	0	169.50	1	172.00	173.50	-1	26,415	0.00%
2022/05/04	13	167.31	10	169.50	167.00	3	26,359	0.01%
2022/05/03	2.2	170.91	1	175.50	171.50	1.2	26,392	0.00%
2022/04/29	9	175.89	7	177.00	174.00	2	26,523	0.01%
2022/04/28	1.2	171.68	1	170.00	169.50	0.2	26,444	0.00%
2022/04/27	2.2	172.05	3	172.83	175.00	-0.8	26,567	0.00%
2022/04/26	3	172.00	6	173.25	175.00	-3	26,696	-0.01%
2022/04/25	3.2	173.13	2	170.50	169.50	1.2	26,938	0.00%
2022/04/22	4	182.24	5	181.30	180.50	-1	26,942	0.00%
2022/04/21	2	185.00	3	184.84	185.00	-1	27,071	0.00%
2022/04/20	6.2	183.03	4	182.75	179.00	2.2	27,297	0.01%
2022/04/19	16	177.81	15	178.43	177.00	1	27,306	0.00%
2022/04/18	0	171.50	1	171.00	169.50	-1	27,393	0.00%
2022/04/15	4	174.25	2	170.50	170.50	2	27,735	0.01%
2022/04/14	4.1	175.17	4.1	177.28	179.50	0	28,304	0.00%
2022/04/13	4	171.50	3	172.67	173.00	1	28,427	0.00%
2022/04/12	5	168.90	6	169.34	169.50	-1	28,619	0.00%
2022/04/11	8	168.87	7	168.22	168.00	1	28,722	0.00%
2022/04/08	10	172.40	8	173.31	174.50	2	28,998	0.01%
2022/04/07	9	172.61	5	169.50	168.00	4	28,841	0.01%
2022/04/06	11	176.41	7	176.71	176.50	4	28,591	0.01%
2022/04/01	5.1	179.40	6	180.17	180.50	-0.9	28,306	0.00%
2022/03/31	17	186.12	20.1	184.42	185.00	-3.1	28,140	-0.01%
2022/03/30	12	179.62	11	180.14	179.50	1	28,215	0.00%
2022/03/29	5	178.19	3	177.67	179.50	2	27,933	0.01%
2022/03/28	7	176.29	9	177.72	181.50	-2	27,650	-0.01%
2022/03/25	16	176.22	12	177.17	177.00	4	27,280	0.01%
2022/03/24	4	163.00	11	168.27	172.50	-7	26,557	-0.03%
2022/03/23	6	154.83	6	155.75	157.00	0	25,865	0.00%
2022/03/22	2	147.75	3	148.67	153.00	-1	26,108	0.00%
2022/03/21	1	145.00	0	0.00	144.50	1	25,879	0.00%
2022/03/18	3	144.17	2.4	142.12	145.50	0.6	26,077	0.00%
2022/03/17	1	141.50	7	136.93	140.00	-6	25,941	-0.02%
2022/03/16	3	129.50	4	130.38	130.00	-1	25,870	0.00%
2022/03/15	2	130.74	72	131.53	126.50	-70	26,235	-0.27%
2022/03/14	4	131.75	5	133.00	136.00	-1	26,500	0.00%
2022/03/11	7	130.93	4	131.88	132.00	3	26,591	0.01%
2022/03/10	3	135.64	3	131.33	131.00	0	26,570	0.00%
2022/03/09	2.1	131.52	11	132.68	134.50	-8.9	26,616	-0.03%
2022/03/08	3	134.50	6.2	134.08	130.00	-3.2	26,447	-0.01%
2022/03/07	1	136.00	2	141.00	138.00	-1	26,398	0.00%
2022/03/04	7	147.14	7	146.00	147.00	0	26,573	0.00%
2022/03/03	3	146.67	1	150.50	146.50	2	26,961	0.01%
2022/03/02	1	146.00	1	147.00	146.50	0	27,141	0.00%
2022/03/01	1	148.00	5	150.50	150.00	-4	27,201	-0.01%
2022/02/25	5	151.60	7	151.50	147.50	-2	27,962	-0.01%
2022/02/24	3	149.83	1	153.50	147.00	2	26,920	0.01%
2022/02/23	1	148.00	3	150.17	152.50	-2	27,583	-0.01%
2022/02/22	1	146.50	0	0.00	146.00	1	28,880	0.00%
2022/02/21	5	149.80	5	147.90	149.00	0	28,897	0.00%
2022/02/18	2	146.50	5	146.80	146.00	-3	28,964	-0.01%
2022/02/17	16	144.47	19	144.74	146.00	-3	28,875	-0.01%
2022/02/16	13	141.15	11	141.45	140.50	2	28,656	0.01%
2022/02/15	4	140.63	1	144.00	138.00	3	28,612	0.01%
2022/02/14	2	141.75	0	0.00	141.50	2	28,361	0.01%
2022/02/11	4	148.75	0	149.00	148.50	4	28,145	0.01%
2022/02/10	11	160.17	10	157.60	152.00	1	28,105	0.00%
2022/02/09	6.1	157.44	7	158.21	156.50	-0.9	27,722	0.00%
2022/02/08	26	154.31	2	153.50	154.00	24	27,684	0.09%
2022/02/07	3	156.50	1	157.50	157.50	2	27,610	0.01%
2022/01/26	1	145.00	0	0.00	146.50	1	27,338	0.00%
2022/01/25	4	151.63	6	151.17	147.50	-2	27,662	-0.01%
2022/01/24	6	152.83	5	151.70	154.50	1	27,855	0.00%
2022/01/21	1	153.50	2	155.25	153.00	-1	27,721	0.00%
2022/01/20	56	157.12	4	156.50	155.50	52	27,787	0.19%
2022/01/19	10	158.20	62	158.97	160.00	-52	27,546	-0.19%
2022/01/18	9	156.78	68	155.08	157.50	-59	27,586	-0.21%
2022/01/17	1	151.50	2	149.50	153.00	-1	27,342	0.00%
2022/01/14	6	144.67	6	145.17	149.50	0	27,570	0.00%
2022/01/13	11	141.00	15.3	141.88	145.50	-4.3	27,268	-0.02%
2022/01/12	6	144.50	7	146.64	146.00	-1	26,742	0.00%
2022/01/11	9	149.06	6	148.83	148.00	3	26,472	0.01%
2022/01/10	9	148.44	8	148.00	147.00	1	26,245	0.00%
2022/01/07	98	154.69	92	158.59	150.00	6	25,915	0.02%
2022/01/06	11.1	153.21	14	154.14	158.50	-2.9	25,141	-0.01%
2022/01/05	29	158.45	5	156.70	152.00	24	24,830	0.10%
2022/01/04	7	155.57	5	156.80	156.50	2	24,805	0.01%
2022/01/03	17	157.53	39	157.97	155.00	-22	24,513	-0.09%
2021/12/30	7	149.21	12	149.63	151.00	-5	23,918	-0.02%
2021/12/29	2	146.00	2	147.50	146.00	0	23,910	0.00%
2021/12/28	1	148.00	1	148.00	148.50	0	24,017	0.00%
2021/12/27	8	148.25	10	147.45	146.50	-2	23,982	-0.01%
2021/12/24	96.1	149.06	16	147.66	148.00	80.1	23,720	0.34%
2021/12/23	2	140.50	4	140.25	142.50	-2	22,952	-0.01%
2021/12/22	3	137.00	3	137.83	138.00	0	23,031	0.00%
2021/12/21	1	135.50	9	133.56	136.50	-8	23,073	-0.03%
2021/12/20	9	136.17	1	143.00	134.00	8	23,026	0.03%
2021/12/17	5	142.60	1	140.50	143.00	4	23,008	0.02%
2021/12/16	13.1	141.27	36	143.36	143.00	-22.9	22,816	-0.10%
2021/12/15	8	134.63	2	134.50	135.00	6	22,129	0.03%
2021/12/14	1	131.50	11	132.82	135.00	-10	21,914	-0.05%
2021/12/13	2	135.25	2	139.00	135.00	0	21,607	0.00%
2021/12/10	0	0.00	13.1	135.31	136.00	-13.1	21,243	-0.06%
2021/12/09	6	133.00	5	133.50	131.50	1	20,944	0.00%
2021/12/08	4	130.38	2	131.00	133.00	2	20,495	0.01%
2021/12/07	6	128.17	7	126.43	129.00	-1	20,086	0.00%
2021/12/06	3	120.33	1	121.50	123.00	2	19,850	0.01%
2021/12/03	5	124.60	4	123.00	127.00	1	19,809	0.01%
2021/12/02	2.1	122.07	1	122.50	118.00	1.1	19,497	0.01%
2021/12/01	2	119.75	0	0.00	122.00	2	19,303	0.01%
2021/11/30	10	125.15	6	124.92	125.50	4	19,069	0.02%
2021/11/29	3	123.00	12.1	121.48	123.00	-9.1	18,690	-0.05%
2021/11/26	25.1	118.21	23	117.35	116.50	2.1	18,253	0.01%
2021/11/25	7	123.36	14	122.32	124.00	-7	18,128	-0.04%
2021/11/24	6	122.17	11	121.05	121.50	-5	18,025	-0.03%
2021/11/23	1	120.50	1	119.50	122.00	0	17,380	0.00%
2021/11/22	15	119.57	12.9	119.37	121.00	2.2	17,102	0.01%
2021/11/19	15	115.00	18	115.75	117.00	-3	16,077	-0.02%
2021/11/18	0	0.00	9	106.39	106.50	-9	14,565	-0.06%
2021/11/17	1	95.00	5	96.30	97.00	-4	14,477	-0.03%
2021/11/15	7	93.57	0	0.00	92.90	7	14,594	0.05%
2021/11/12	4	94.88	1	94.90	94.00	3	14,618	0.02%
2021/11/11	10	91.10	10	92.40	91.30	0	14,472	0.00%
2021/11/09	3	91.50	3	92.60	90.40	0	14,599	0.00%
2021/11/08	4	90.60	3	88.83	88.30	1	14,387	0.01%
2021/11/05	0	0.00	1.5	89.61	93.40	-1.5	14,490	-0.01%
2021/11/04	4	92.08	9	92.22	90.60	-5	14,242	-0.04%
2021/11/03	1	93.00	9	93.79	93.70	-8	14,336	-0.06%
2021/11/02	1	93.60	4	93.68	93.10	-3	14,258	-0.02%
2021/11/01	6	95.60	8	95.49	95.60	-2	13,772	-0.01%
2021/10/29	18	91.72	8	91.61	91.90	10	13,483	0.07%
2021/10/28	1	93.50	1	92.00	90.90	0	13,464	0.00%
2021/10/27	0	0.00	3	88.60	88.20	-3	13,179	-0.02%
2021/10/26	7	88.77	5	88.60	88.30	2	13,181	0.02%
2021/10/25	8	86.80	9	87.00	87.10	-1	12,835	-0.01%
2021/10/22	6	82.82	7	85.56	86.60	-1	12,899	-0.01%
2021/10/21	0	0.00	2	82.05	81.10	-2	12,593	-0.02%
2021/10/20	0	0.00	1	81.00	81.10	-1	12,804	-0.01%
2021/10/19	2	81.20	3	81.90	82.00	-1	12,849	-0.01%
2021/10/18	33	79.55	30	79.13	80.50	3	12,887	0.02%
2021/10/15	2	77.05	4	78.75	79.00	-2	13,101	-0.02%
2021/10/13	3	77.27	2	78.25	77.30	1	13,687	0.01%
2021/10/12	4	78.40	11	78.87	78.90	-7	13,570	-0.05%
2021/10/06	1	70.70	0	0.00	70.70	1	13,536	0.01%
2021/10/05	1	66.10	2	69.20	70.60	-1	13,501	-0.01%
2021/10/04	5	70.40	2	71.00	69.00	3	13,401	0.02%
2021/10/01	24	72.25	24	74.11	72.50	0	13,377	0.00%
2021/09/30	2	73.80	0	0.00	73.80	2	13,553	0.01%
2021/09/29	8	74.94	4	74.83	73.10	4	13,839	0.03%
2021/09/28	21	80.01	22	78.84	78.70	-1	13,692	-0.01%
2021/09/27	7	82.51	7	82.44	82.40	0	13,539	0.00%
2021/09/24	5	81.30	5	81.66	82.50	0	13,495	0.00%
2021/09/22	0	0.00	1	75.00	75.70	-1	13,293	-0.01%
2021/09/16	0	0.00	2	75.80	76.50	-2	13,475	-0.01%
2021/09/14	1	79.00	1	78.60	78.10	0	13,889	0.00%
2021/09/13	5	78.40	1	78.60	77.50	4	14,245	0.03%
2021/09/10	2	78.55	3	78.77	78.90	-1	14,266	-0.01%
2021/09/09	1	77.30	2	77.00	77.30	-1	14,264	-0.01%
2021/09/08	1	75.90	4	76.13	76.30	-3	14,439	-0.02%
2021/09/07	2.2	73.77	1	74.80	75.20	1.2	14,533	0.01%
2021/09/03	1	76.00	0	0.00	75.80	1	14,783	0.01%
2021/09/02	10	76.89	12	77.11	75.80	-2	14,745	-0.01%
2021/09/01	4	78.58	1	78.40	78.50	3	14,701	0.02%
2021/08/31	1	77.10	2	78.85	78.30	-1	14,683	-0.01%
2021/08/30	26	81.46	20	80.60	80.50	6	14,568	0.04%
2021/08/27	27	81.10	23	82.88	82.40	4	14,439	0.03%
2021/08/26	1	78.80	6	79.97	80.30	-5	14,087	-0.04%
2021/08/25	2	77.00	1	76.30	77.00	1	14,095	0.01%
2021/08/24	1	76.10	0	0.00	76.00	1	14,144	0.01%
2021/08/23	1	78.30	2	77.85	77.50	-1	14,026	-0.01%
2021/08/20	1	75.60	3	77.63	77.20	-2	13,897	-0.01%
2021/08/19	1	73.50	0	74.50	73.00	1	13,602	0.01%
2021/08/18	0	0.00	1	77.00	77.10	-1	13,620	-0.01%
2021/08/17	0	0.00	1	74.20	71.70	-1	13,630	-0.01%
2021/08/16	4	76.05	2	75.90	76.20	2	13,559	0.01%
2021/08/13	0	0.00	1	78.20	76.00	-1	13,425	-0.01%
2021/08/11	3	78.13	0	0.00	77.20	3	13,660	0.02%
2021/08/10	0	0.00	3	82.30	82.80	-3	13,480	-0.02%
2021/08/09	0	0.00	7	82.51	80.90	-7	13,602	-0.05%
2021/08/06	0	0.00	1	87.50	87.30	-1	13,439	-0.01%
2021/08/04	7	88.29	1	89.50	88.20	6	13,790	0.04%
2021/08/03	5	87.90	3	85.13	87.80	2	13,794	0.01%
2021/08/02	4	82.10	6	82.97	83.10	-2	13,646	-0.01%
2021/07/30	0	0.00	97	82.07	80.60	-97	13,528	-0.72%
2021/07/28	2	78.40	6	78.95	82.20	-4	13,456	-0.03%
2021/07/27	1	85.00	1	89.30	85.10	0	13,395	0.00%
2021/07/26	6	88.93	6	89.67	89.70	0	13,392	0.00%
2021/07/23	5.1	86.05	0	0.00	87.20	5.1	13,495	0.04%
2021/07/22	11	87.11	10	87.10	86.70	1	13,627	0.01%
2021/07/21	4.1	90.20	4.1	89.98	84.70	0.1	13,517	0.00%
2021/07/20	6	91.62	5.1	91.60	91.70	0.9	13,586	0.01%
2021/07/19	1	87.60	8	87.73	89.60	-7	13,331	-0.05%
2021/07/16	0	0.00	4	83.10	83.00	-4	13,088	-0.03%
2021/07/15	0	0.00	2	83.60	83.80	-2	13,148	-0.02%
2021/07/14	1	85.00	1	85.40	85.10	0	13,153	0.00%
2021/07/13	1	85.40	3	86.47	85.80	-2	13,029	-0.02%
2021/07/12	1	84.10	1	85.20	84.20	0	12,905	0.00%
2021/07/09	1.1	82.82	0	0.00	83.20	1.1	12,932	0.01%
2021/07/08	1	82.20	1	80.90	82.10	0	12,967	0.00%
2021/07/07	0	0.00	9	81.78	81.60	-9	12,863	-0.07%
2021/07/06	5	82.18	2.1	82.98	80.10	2.9	12,696	0.02%
2021/07/02	2	74.80	0	0.00	74.20	2	12,507	0.02%
2021/07/01	5	75.12	3	75.37	74.20	2	12,619	0.02%
2021/06/30	1.1	75.38	5	73.90	74.60	-3.9	12,526	-0.03%
2021/06/29	3	74.87	0	0.00	74.10	3	12,405	0.02%
2021/06/28	2	75.70	3	74.50	75.60	-1	12,425	-0.01%
2021/06/25	6	73.20	0	0.00	73.40	6	12,329	0.05%
2021/06/24	3	73.33	0	0.00	73.50	3	12,357	0.02%
2021/06/23	2	76.15	0	0.00	74.80	2	12,292	0.02%
2021/06/22	0	0.00	1	72.50	72.40	-1	12,022	-0.01%
2021/06/21	1	70.00	0	0.00	70.40	1	11,687	0.01%
2021/06/18	0	0.00	200	70.33	70.60	-200	11,698	-1.71%	大賣/鉅額交易
2021/06/16	0	0.00	1	71.00	69.30	-1	11,791	-0.01%
2021/06/15	0	0.00	1	67.30	67.80	-1	11,687	-0.01%
2021/06/10	1	64.40	0	0.00	64.00	1	11,777	0.01%
2021/06/08	2	65.00	0	0.00	64.80	2	11,937	0.02%
2021/06/07	0	0.00	5	63.60	64.10	-5	11,934	-0.04%
2021/06/04	0	0.00	2	64.40	64.30	-2	11,845	-0.02%
2021/06/03	1	65.20	0	0.00	65.80	1	11,859	0.01%
2021/06/02	1	65.50	1.1	64.87	64.30	-0.1	11,861	0.00%
2021/06/01	3	63.03	1	62.70	64.00	2	11,763	0.02%
2021/05/28	0.1	61.70	0.1	61.40	61.50	-0.1	11,730	0.00%
2021/05/27	1	61.00	0	0.00	60.80	1	11,814	0.01%
2021/05/26	2	61.10	1.1	61.53	62.00	0.9	11,829	0.01%
2021/05/25	0	0.00	3	61.20	62.10	-3	11,766	-0.03%
2021/05/21	0	57.60	0	0.00	57.60	0	11,816	0.00%
2021/05/20	0	0.00	2	57.70	57.50	-2	11,905	-0.02%
2021/05/19	0	56.70	0	0.00	56.80	0	11,823	0.00%
2021/05/18	3	55.43	2	56.30	55.80	1	12,099	0.01%
2021/05/17	2	55.00	7	53.39	52.20	-5	12,110	-0.04%
2021/05/14	1	58.00	3	57.50	56.80	-2	11,978	-0.02%
2021/05/13	0	0.00	2	56.50	55.20	-2	11,918	-0.02%
2021/05/12	1	53.00	213	52.86	54.50	-212	11,847	-1.79%	大賣/鉅額交易
2021/05/11	2	55.95	1	58.00	55.30	1	11,750	0.01%
2021/05/10	1	60.00	0	0.00	59.90	1	12,020	0.01%
2021/05/07	4	61.30	0	0.00	61.40	4	12,225	0.03%
2021/05/04	2	63.10	0	0.00	60.50	2	12,696	0.02%
2021/05/03	1	64.00	2	65.10	63.00	-1	12,729	-0.01%
2021/04/29	5	68.90	4	68.35	66.40	1	12,823	0.01%
2021/04/28	8	65.85	4	65.68	65.70	4	12,537	0.03%
2021/04/27	3	62.93	1.5	62.83	62.30	1.5	12,354	0.01%
2021/04/26	6.5	62.86	0	0.00	62.80	6.5	12,303	0.05%
2021/04/23	0	0.00	2	59.70	61.40	-2	11,914	-0.02%
2021/04/20	0	0.00	1.2	57.22	57.40	-1.2	11,736	-0.01%
2021/04/19	1	55.50	2	55.60	55.60	-1	11,704	-0.01%
2021/04/14	1	51.70	0	0.00	52.90	1	11,656	0.01%
2021/04/12	1	55.10	1.1	55.35	54.60	-0.1	12,037	0.00%
2021/04/07	0.1	56.10	3	55.77	56.70	-2.9	12,186	-0.02%
2021/03/31	0	0.00	12	54.60	55.10	-12	12,061	-0.10%
2021/03/29	3	54.47	0	55.00	54.20	3	12,152	0.02%
2021/03/24	1	54.20	1	54.10	54.30	0	12,934	0.00%
2021/03/23	1	55.00	14.1	53.55	53.40	-13.1	13,027	-0.10%
2021/03/22	3	55.00	8	54.30	54.70	-5	13,350	-0.04%
2021/03/19	2	53.85	8	54.34	54.80	-6	13,461	-0.04%
2021/03/17	6	53.30	1	53.00	52.60	5	13,694	0.04%
2021/03/16	7	52.33	5	52.40	53.50	2	13,719	0.01%
2021/03/15	2	52.05	0	0.00	52.10	2	13,566	0.01%
2021/03/11	1	51.00	0	0.00	51.10	1	13,364	0.01%
2021/03/10	2	49.75	0	0.00	49.20	2	13,455	0.01%
2021/03/08	2	48.95	3	49.02	49.20	-1	13,596	-0.01%
2021/03/05	2	49.90	0	0.00	49.00	2	13,605	0.01%
2021/03/03	1	51.00	0	0.00	50.90	1	13,466	0.01%
2021/03/02	1	51.20	2	51.45	50.80	-1	13,458	-0.01%
2021/02/26	1	50.30	0	0.00	50.50	1	13,419	0.01%
2021/02/25	3	50.77	1	51.10	51.10	2	13,502	0.01%
2021/02/24	0.3	49.85	13	50.45	49.70	-12.7	13,605	-0.09%
2021/02/23	6	52.10	0	0.00	51.40	6	13,783	0.04%
2021/02/22	7	53.21	1	54.20	53.00	6	13,846	0.04%
2021/02/19	1	53.10	1	52.10	52.60	0	13,716	0.00%
2021/02/18	0	0.00	5	50.32	52.60	-5	13,480	-0.04%
2021/02/17	1	49.15	3	50.00	49.35	-2	13,096	-0.02%
2021/02/05	0	0.00	2	48.10	48.05	-2	12,921	-0.02%
2021/02/03	0	0.00	5.1	49.09	49.90	-5.1	12,713	-0.04%
2021/02/02	0	0.00	1.1	49.51	49.60	-1.1	12,568	-0.01%
2021/02/01	11.2	49.87	9	50.30	50.50	2.2	12,400	0.02%
2021/01/29	0	0.00	13	48.67	49.10	-13	11,970	-0.11%
2021/01/28	0	0.00	1.5	48.47	47.20	-1.5	11,788	-0.01%
2021/01/27	0.5	50.20	0	0.00	49.55	0.5	11,599	0.00%
2021/01/26	2	49.13	5	49.28	49.25	-3	11,336	-0.03%
2021/01/25	1	47.60	0	0.00	48.60	1	11,053	0.01%
2021/01/22	12	47.56	15	47.63	48.10	-3	10,747	-0.03%
2021/01/21	0	0.00	5	45.22	45.35	-5	10,434	-0.05%
2021/01/20	0	0.00	2	44.03	43.35	-2	10,307	-0.02%
2021/01/19	1	44.30	0	0.00	44.55	1	10,227	0.01%
2021/01/18	1.3	44.00	1	43.75	44.80	0.3	10,163	0.00%
2021/01/15	2	45.65	0	0.00	44.30	2	10,066	0.02%
2021/01/14	3.4	45.34	0	0.00	45.25	3.4	9,898	0.03%
2021/01/13	2	46.50	0	0.00	46.05	2	9,753	0.02%
2021/01/12	3	46.55	0	0.00	46.30	3	9,641	0.03%
2021/01/08	0	47.50	0	0.00	47.45	0	9,504	0.00%
2021/01/07	203	48.15	200	48.15	48.15	3	9,418	0.03%	大買/大賣/
2021/01/06	2	48.20	0	0.00	47.05	2	9,411	0.02%
2021/01/05	7	49.49	8	49.58	49.00	-1	9,338	-0.01%
2021/01/04	9	48.21	7	48.26	48.50	2	8,979	0.02%
2020/12/31	86	45.88	0	0.00	45.80	86	8,581	1.00%
2020/12/30	22	45.77	0	0.00	45.95	22	8,502	0.26%
2020/12/29	1	45.60	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	1	45.55	46.65	-1	8,355	-0.01%
2020/12/25	0	0.00	1	44.90	45.30	-1	8,273	-0.01%
2020/12/24	4	46.11	0	0.00	45.45	4	8,225	0.05%
2020/12/23	1	46.75	0	0.00	45.85	1	8,175	0.01%
2020/12/22	1	47.70	2	46.75	45.50	-1	8,084	-0.01%
2020/12/21	2	47.30	0	0.00	48.20	2	7,859	0.03%
2020/12/18	2	47.85	2	47.35	46.10	0	7,645	0.00%
2020/12/17	1	46.40	2	46.25	46.30	-1	7,137	-0.01%
2020/12/16	0	0.00	4	45.50	46.90	-4	6,983	-0.06%
2020/12/15	4	44.03	1	46.00	43.80	3	6,570	0.05%
2020/12/14	0	0.00	5	45.37	46.00	-5	6,367	-0.08%
2020/12/11	7	45.28	3	45.35	45.40	4	6,225	0.06%
2020/12/10	7	43.45	95	43.11	43.45	-88	5,707	-1.54%
2020/12/09	3	42.50	0	0.00	42.20	3	5,573	0.05%
2020/12/08	0	0.00	4	42.89	42.85	-4	5,507	-0.07%
2020/12/04	16	43.17	23	43.13	43.05	-7	5,885	-0.12%
2020/12/03	4	43.26	1	42.65	42.75	3	5,731	0.05%
2020/12/02	6	42.52	0	0.00	42.55	6	5,636	0.11%
2020/12/01	0	0.00	41	42.18	42.50	-41	5,581	-0.73%
2020/11/30	0	0.00	1	41.90	41.00	-1	5,576	-0.02%
2020/11/27	0	0.00	9	41.76	41.75	-9	5,694	-0.16%
2020/11/26	0	0.00	1	42.10	41.95	-1	5,804	-0.02%
2020/11/25	0	0.00	6	42.20	41.90	-6	5,880	-0.10%
2020/11/24	2	42.43	4	42.04	42.10	-2	6,174	-0.03%
2020/11/23	13	42.87	0	0.00	42.80	13	6,054	0.21%
2020/11/20	6	41.86	0	0.00	41.90	6	5,885	0.10%
2020/11/19	2	40.78	2	40.88	40.70	0	5,592	0.00%
2020/11/18	0	0.00	2	40.00	39.95	-2	5,521	-0.04%
2020/11/17	0	0.00	1	38.95	38.90	-1	5,601	-0.02%
2020/11/13	1	39.30	0	0.00	39.35	1	6,110	0.02%
2020/11/12	0	0.00	1	39.90	39.35	-1	6,406	-0.02%
2020/11/11	0.3	39.90	0	0.00	39.85	0.3	6,551	0.00%
2020/11/10	0	0.00	2	39.85	39.40	-2	6,801	-0.03%
2020/11/09	1	39.75	11	39.96	39.80	-10	7,407	-0.14%
2020/11/06	0	0.00	1	39.75	39.30	-1	7,464	-0.01%
2020/11/05	10	39.81	0	0.00	39.30	10	7,547	0.13%
2020/11/04	2	38.95	0	0.00	39.45	2	7,610	0.03%
2020/10/26	0	0.00	43	39.26	39.10	-43	7,938	-0.54%
2020/10/23	0.7	39.10	0	0.00	38.85	0.7	7,975	0.01%
2020/10/20	0	0.00	4	38.80	38.50	-4	8,262	-0.05%
2020/10/14	0	0.00	2	39.30	39.65	-2	8,656	-0.02%
2020/10/13	1	36.85	1	37.15	38.10	0	8,795	0.00%
2020/10/12	1	37.75	1	38.45	37.50	0	8,885	0.00%
2020/10/08	1	38.20	4	38.79	38.35	-3	8,979	-0.03%
2020/10/07	1	38.75	1	38.75	38.70	0	9,186	0.00%
2020/10/06	44	39.24	1	39.10	39.05	43	9,384	0.46%
2020/09/28	1	37.95	1	38.00	37.90	0	10,155	0.00%
2020/09/24	97	38.85	1	38.70	38.55	96	10,511	0.91%
2020/09/22	1	39.85	0	0.00	40.05	1	11,084	0.01%
2020/09/21	42	40.27	0	0.00	40.20	42	11,099	0.38%
2020/09/18	2	40.50	1	40.50	40.70	1	11,199	0.01%
2020/09/16	0	0.00	3	41.47	41.30	-3	11,249	-0.03%
2020/09/15	1	42.35	2	42.08	41.65	-1	11,338	-0.01%
2020/09/14	1	41.85	41	41.70	41.70	-40	11,693	-0.34%
2020/09/11	0	0.00	3	41.00	41.10	-3	12,061	-0.02%
2020/09/10	4	42.70	4	41.60	40.80	0	12,189	0.00%
2020/09/09	0	0.00	2	41.03	41.15	-2	12,078	-0.02%
2020/09/07	1	40.65	0	0.00	40.10	1	12,136	0.01%
2020/09/04	0	0.00	2	40.63	40.65	-2	12,307	-0.02%
2020/09/03	2	41.45	3	41.27	41.00	-1	12,619	-0.01%
2020/09/02	5	41.61	0	0.00	41.15	5	13,279	0.04%
2020/09/01	3	40.95	2	40.45	40.60	1	13,354	0.01%
2020/08/31	2	41.25	0	0.00	41.20	2	13,354	0.01%
2020/08/28	4	42.10	4	41.51	41.40	0	13,442	0.00%
2020/08/27	2	40.10	2	40.05	40.05	0	13,279	0.00%
2020/08/26	4	39.80	0	0.00	39.80	4	13,449	0.03%
2020/08/25	3	39.33	1	40.05	40.10	2	13,704	0.01%
2020/08/24	2	38.55	0	0.00	38.95	2	13,789	0.01%
2020/08/21	4	38.28	0	0.00	38.50	4	14,062	0.03%
2020/08/20	2	38.60	2	38.28	38.50	0	14,188	0.00%
2020/08/19	45	40.27	17	40.59	40.10	28	14,272	0.20%
2020/08/17	2	43.55	3	44.15	43.50	-1	15,335	-0.01%
2020/08/14	1	43.50	0	0.00	43.55	1	15,665	0.01%
2020/08/13	220	43.22	50	43.42	44.00	170	16,035	1.06%	大買/鉅額交易
2020/08/11	0	0.00	1	41.10	41.30	-1	15,714	-0.01%
2020/08/07	1	40.20	1	40.35	40.20	0	16,099	0.00%
2020/08/04	3	41.43	0	0.00	41.50	3	17,247	0.02%
2020/08/03	0	0.00	2	40.83	41.20	-2	17,674	-0.01%
2020/07/31	2.1	40.86	0	0.00	40.85	2.1	17,766	0.01%
2020/07/30	0	0.00	2	41.35	41.40	-2	17,869	-0.01%
2020/07/29	0	0.00	2	40.70	40.90	-2	17,928	-0.01%
2020/07/28	1	40.85	0	0.00	39.45	1	17,901	0.01%
2020/07/27	40	41.22	0	0.00	40.55	40	17,835	0.22%
2020/07/23	1	42.30	1	41.80	42.00	0	17,960	0.00%
2020/07/22	0	0.00	3	42.58	42.80	-3	18,107	-0.02%
2020/07/17	1	39.85	0	0.00	39.85	1	17,837	0.01%
2020/07/16	1	43.40	0	0.00	43.25	1	17,635	0.01%
2020/07/14	2	42.55	2	43.75	42.50	0	17,379	0.00%
2020/07/13	0	0.00	2	43.35	44.50	-2	17,295	-0.01%
2020/07/10	2	42.33	1.3	42.89	42.50	0.7	17,133	0.00%
2020/07/09	8	41.72	6	41.93	41.95	2	16,925	0.01%
2020/07/08	0	0.00	2	43.53	43.85	-2	16,649	-0.01%
2020/07/07	2	43.63	7	43.80	43.50	-5	16,597	-0.03%
2020/07/06	11	43.86	14	44.79	44.00	-3	16,597	-0.02%
2020/07/03	6	43.48	25	43.11	43.00	-19	16,418	-0.12%
2020/07/02	20	43.90	5	42.66	43.95	15	16,271	0.09%
2020/07/01	2	42.10	10	42.00	41.95	-8	15,947	-0.05%
2020/06/29	2	40.60	2	40.65	40.65	0	15,658	0.00%
2020/06/19	13	40.85	7	40.78	40.50	6	15,803	0.04%
2020/06/16	0	0.00	7	38.13	38.75	-7	15,016	-0.05%
2020/06/11	15	38.28	15	38.01	38.20	0	14,908	0.00%
2020/06/10	23	37.22	40	37.57	38.05	-17	14,791	-0.11%
2020/06/09	40	38.94	49	37.28	37.35	-9	14,569	-0.06%
2020/06/08	12	40.13	12	40.62	40.55	0	13,891	0.00%
2020/06/05	0	0.00	8	40.83	40.80	-8	13,694	-0.06%
2020/06/04	22	40.52	7	40.78	40.35	15	13,703	0.11%
2020/06/03	24	41.43	23	41.61	41.10	1	13,553	0.01%
2020/06/02	6	41.27	0	0.00	41.00	6	13,320	0.05%
2020/06/01	20	41.25	0	41.85	41.85	20	13,121	0.15%
2020/05/29	10	41.13	0.2	40.75	40.60	9.8	12,818	0.08%
2020/05/28	6	41.20	23	41.12	40.55	-17	12,660	-0.13%
2020/05/27	15	41.95	16	41.82	41.60	-1	12,319	-0.01%
2020/05/26	12	42.03	18	42.39	41.70	-6	12,135	-0.05%
2020/05/25	20	41.28	11	40.64	42.30	9	11,780	0.08%
2020/05/22	12	40.29	7	40.21	39.80	5	11,043	0.05%
2020/05/21	3	39.70	4	38.85	38.85	-1	10,233	-0.01%
2020/05/20	25	36.72	53	37.29	39.05	-28	9,765	-0.29%
2020/05/19	0	0.00	5	36.45	36.30	-5	9,161	-0.05%
2020/05/18	2	35.45	12	36.05	36.10	-10	8,953	-0.11%
2020/05/15	7	36.26	0	0.00	35.80	7	8,840	0.08%
2020/05/14	4	37.25	6	37.19	36.50	-2	8,503	-0.02%
2020/05/13	5	36.60	8	36.26	37.45	-3	8,158	-0.04%
2020/05/12	3	35.40	3	36.45	35.85	0	7,777	0.00%
2020/05/11	2	35.15	3.1	34.43	34.90	-1.1	7,351	-0.02%
2020/05/08	10.1	33.54	7	33.49	33.00	3.1	6,940	0.05%
2020/05/07	0	0.00	20	31.61	31.95	-20	6,412	-0.31%
2020/05/06	1	31.50	3	31.50	31.25	-2	6,293	-0.03%
2020/05/05	2	30.90	0	0.00	30.60	2	6,183	0.03%
2020/05/04	0	0.00	1	30.55	30.55	-1	6,093	-0.02%
2020/04/30	2	30.85	10	30.85	31.00	-8	6,073	-0.13%
2020/04/28	3	31.17	3.2	30.96	30.95	-0.2	6,023	0.00%
2020/04/27	0	0.00	2	30.45	30.80	-2	5,969	-0.03%
2020/04/24	0.2	29.00	5	28.88	28.95	-4.8	5,749	-0.08%
2020/04/23	2	28.35	0	0.00	28.35	2	5,699	0.04%
2020/04/22	12	27.71	0	0.00	28.10	12	5,707	0.21%
2020/04/21	3	28.20	0	0.00	27.80	3	5,660	0.05%
2020/04/16	10	29.00	0	0.00	29.10	10	5,528	0.18%
2020/04/14	1	27.90	2	27.90	27.90	-1	5,394	-0.02%
2020/04/09	0	0.00	4	27.85	27.60	-4	5,419	-0.07%
2020/04/08	2	26.60	3	26.15	26.80	-1	5,307	-0.02%
2020/04/07	2	25.70	10	25.60	25.90	-8	5,205	-0.15%
2020/04/06	1	24.95	0	0.00	25.20	1	5,157	0.02%
2020/03/31	2	24.78	0	0.00	24.70	2	5,167	0.04%
2020/03/30	12	25.13	0	0.00	25.10	12	5,085	0.24%
2020/03/27	0	0.00	13	24.66	24.60	-13	4,988	-0.26%
2020/03/26	2	23.85	0	0.00	24.05	2	4,862	0.04%
2020/03/25	6	24.97	0	0.00	24.30	6	4,773	0.13%
2020/03/24	0	0.00	4	23.75	23.75	-4	4,530	-0.09%
2020/03/17	2	22.00	2	22.75	22.00	0	4,367	0.00%
2020/03/13	4	23.60	51	23.83	25.00	-47	4,384	-1.07%
2020/03/12	4	27.24	1	26.10	26.15	3	4,318	0.07%
2020/03/10	2	28.30	0	0.00	28.40	2	4,285	0.05%
2020/03/09	3	29.37	0	0.00	29.00	3	4,176	0.07%
2020/02/27	20	31.30	20	31.27	30.90	0	4,561	0.00%
2020/02/12	1	29.55	1	29.70	29.80	0	5,426	0.00%
2020/02/05	0	0.00	2	29.50	29.35	-2	6,321	-0.03%
2020/02/04	0	0.00	2	29.65	29.55	-2	6,353	-0.03%
2020/01/16	0	0.00	12	31.60	31.60	-12	6,288	-0.19%
2020/01/08	4	30.56	0	0.00	30.55	4	6,520	0.06%
2019/12/31	37	31.18	0	0.00	31.25	37	7,162	0.52%
2019/12/27	39	31.22	0	0.00	31.15	39	7,464	0.52%
2019/12/26	1	30.85	0	0.00	30.90	1	7,462	0.01%
2019/12/25	0	0.00	1	30.80	30.75	-1	7,466	-0.01%
2019/12/13	2	30.25	0	0.00	30.20	2	7,288	0.03%
2019/12/12	0	0.00	2	30.40	30.20	-2	7,172	-0.03%
2019/12/11	1	30.85	0	0.00	30.80	1	7,033	0.01%
2019/12/10	0	0.00	1	31.65	31.45	-1	6,910	-0.01%
2019/12/09	0	0.00	1	31.50	31.35	-1	6,856	-0.01%
2019/12/05	0	0.00	3	31.90	31.90	-3	6,892	-0.04%
2019/12/02	1	31.55	0	0.00	31.30	1	6,883	0.01%
2019/11/26	10	33.20	0	0.00	32.60	10	6,676	0.15%
2019/11/25	0	0.00	4	33.25	32.60	-4	6,607	-0.06%
2019/11/22	2	32.75	3	33.40	32.55	-1	6,450	-0.02%
2019/11/15	1	32.35	0	0.00	31.85	1	6,786	0.01%
2019/11/11	23	33.07	7	33.06	32.55	16	6,729	0.24%
2019/11/08	6	32.85	13	32.92	32.85	-7	6,584	-0.11%
2019/11/07	0	0.00	7	31.99	31.75	-7	6,266	-0.11%
2019/11/06	0	0.00	9	32.10	32.15	-9	6,253	-0.14%
2019/11/05	3	32.67	8	32.29	32.75	-5	6,175	-0.08%
2019/11/04	3	31.43	1	31.60	32.05	2	5,941	0.03%
2019/11/01	0	0.00	1	29.70	29.70	-1	5,705	-0.02%
2019/10/29	9	30.55	0	0.00	30.50	9	5,603	0.16%
2019/10/28	0	0.00	4	31.40	31.40	-4	5,531	-0.07%
2019/10/25	0	0.00	2	31.55	31.55	-2	5,527	-0.04%
2019/10/23	1	31.85	0	0.00	31.50	1	5,547	0.02%
2019/10/21	13	31.95	2	31.73	32.05	11	5,473	0.20%
2019/10/18	0	0.00	1	31.30	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	3	31.05	31.35	-3	5,366	-0.06%
2019/10/16	0	0.00	3	31.02	30.85	-3	5,349	-0.06%
2019/10/15	2	31.20	4	31.36	30.90	-2	5,293	-0.04%
2019/10/14	15	30.87	12	31.08	31.00	3	5,017	0.06%
2019/10/08	1	30.45	1	30.50	30.70	0	4,734	0.00%
2019/10/07	11	30.32	12	30.68	30.90	-1	4,709	-0.02%
2019/10/03	9	30.05	2	30.03	30.10	7	4,570	0.15%
2019/10/01	1	28.30	0	0.00	28.05	1	4,236	0.02%
2019/09/27	3	28.25	1	28.30	28.15	2	4,302	0.05%
2019/09/26	2	28.98	2.2	28.81	28.90	-0.2	4,295	-0.01%
2019/09/25	1	28.80	1	28.85	28.90	0	4,321	0.00%
2019/09/19	0	0.00	55	28.54	28.35	-55	4,363	-1.26%
2019/09/18	0	0.00	52	28.72	28.50	-52	4,383	-1.19%
2019/09/10	5	28.45	5	28.70	29.00	0	4,647	0.00%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	5	28.10	0	0.00	28.00	5	4,599	0.11%
2019/08/26	5	28.12	2	28.25	28.10	3	4,548	0.07%
2019/08/23	1	30.40	0	0.00	30.30	1	4,475	0.02%
2019/08/22	4	31.49	0	0.00	30.80	4	4,316	0.09%
2019/08/12	1	32.40	0	0.00	32.25	1	4,264	0.02%
2019/08/02	1	32.85	0	0.00	32.80	1	4,542	0.02%
2019/07/25	2	35.00	0	0.00	34.85	2	4,719	0.04%
2019/07/17	0	0.00	2	35.10	35.05	-2	4,961	-0.04%
2019/07/16	0	0.00	2	35.40	35.20	-2	5,080	-0.04%
2019/07/12	0	0.00	1	35.25	35.25	-1	5,313	-0.02%
2019/07/05	1	34.45	0	0.00	34.55	1	5,925	0.02%
2019/06/25	1	32.95	0	0.00	33.20	1	7,332	0.01%
2019/06/21	0	0.00	1	34.05	33.60	-1	7,380	-0.01%
2019/06/18	0	0.00	1	32.15	32.15	-1	7,757	-0.01%
2019/06/06	0.5	34.25	0	0.00	30.85	0.5	8,259	0.01%
2019/06/03	2	30.90	2	30.75	31.05	0	8,323	0.00%
2019/05/27	1	30.00	0	0.00	30.95	1	8,098	0.01%
2019/05/23	1	30.95	0	0.00	30.80	1	8,036	0.01%
2019/05/21	1	33.20	0	0.00	33.25	1	7,838	0.01%
2019/05/14	1	32.05	0	0.00	32.60	1	7,996	0.01%
2019/05/09	1	35.30	0	0.00	35.05	1	7,883	0.01%
2019/05/08	0	0.00	5	36.40	36.60	-5	7,993	-0.06%
2019/05/02	4	37.19	0	0.00	37.40	4	8,187	0.05%
2019/04/26	0	0.00	1	37.25	37.00	-1	8,183	-0.01%
2019/04/19	0	0.00	3	38.00	38.35	-3	8,029	-0.04%
2019/04/18	1	38.00	0	0.00	37.35	1	7,983	0.01%
2019/04/16	0	0.00	6	37.60	37.35	-6	7,788	-0.08%
2019/04/15	0	0.00	1	37.25	37.15	-1	7,682	-0.01%
2019/04/12	0	0.00	8	35.80	36.30	-8	7,588	-0.11%
2019/04/10	0	0.00	2	37.65	37.25	-2	7,275	-0.03%
2019/04/09	8	37.18	0	0.00	37.20	8	6,956	0.12%
2019/04/08	4	35.39	1	34.95	35.95	3	6,570	0.05%
2019/04/03	10	34.35	10	34.75	34.50	0	6,398	0.00%
2019/04/02	5	34.14	0	0.00	34.15	5	6,334	0.08%
2019/04/01	11	34.63	10	34.25	33.95	1	6,285	0.02%
2019/03/29	0	0.00	2	34.30	34.50	-2	6,158	-0.03%
2019/03/25	1	33.80	0	0.00	33.75	1	6,341	0.02%
2019/03/13	0	0.00	2	34.20	34.05	-2	7,331	-0.03%
2019/03/12	10	34.00	10	34.35	34.70	0	7,213	0.00%
2019/03/04	2	33.00	0	0.00	32.70	2	7,753	0.03%
2019/01/29	0	0.00	1	32.10	32.45	-1	9,548	-0.01%
2019/01/28	0	0.00	1	32.40	32.10	-1	9,420	-0.01%
2019/01/25	0	0.00	1	30.40	30.80	-1	9,325	-0.01%
2019/01/18	1	28.90	0	0.00	29.55	1	9,444	0.01%
2019/01/16	1	29.60	0	0.00	29.85	1	9,492	0.01%
2019/01/10	1	30.85	0	0.00	30.70	1	9,456	0.01%
2019/01/08	10	29.95	10	30.10	29.80	0	9,483	0.00%
2018/12/25	3	29.85	11	30.27	30.25	-8	10,109	-0.08%
2018/12/21	0	0.00	1	29.20	30.50	-1	10,443	-0.01%
2018/12/20	0	0.00	3	30.05	29.70	-3	10,349	-0.03%
2018/12/19	15	32.37	15	32.05	31.85	0	10,170	0.00%
2018/12/18	0	0.00	3	31.90	31.90	-3	10,041	-0.03%
2018/12/17	2	32.20	2	32.20	32.20	0	10,053	0.00%
2018/12/14	0	0.00	15	32.43	31.85	-15	10,062	-0.15%
2018/12/13	21	34.36	23	34.99	33.50	-2	9,881	-0.02%
2018/12/12	20	32.37	10.4	32.27	32.60	9.6	8,813	0.11%
2018/12/11	8	32.10	11	32.09	32.00	-3	8,820	-0.03%
2018/12/06	1	31.10	0	0.00	31.70	1	8,775	0.01%
2018/12/05	8	32.80	0	0.00	32.70	8	8,855	0.09%
2018/12/04	20	33.68	10	33.70	33.45	10	8,873	0.11%
2018/11/29	10	32.10	10	31.80	31.50	0	8,644	0.00%
2018/11/28	5	31.79	3	32.15	31.80	2	8,697	0.02%
2018/11/23	1	30.95	1	30.30	29.85	0	8,610	0.00%
2018/11/22	14	32.21	1	31.60	31.50	13	8,498	0.15%
2018/11/21	5	31.10	3	31.13	32.25	2	8,561	0.02%
2018/11/20	1	32.10	1	31.55	31.60	0	8,677	0.00%
2018/11/19	11	33.07	11	31.72	32.00	0	8,643	0.00%
2018/11/16	0	0.00	10	31.79	32.00	-10	8,521	-0.12%
2018/11/15	4	30.64	3	30.63	30.40	1	8,445	0.01%
2018/11/13	1	28.10	6	27.76	29.30	-5	8,313	-0.06%
2018/11/12	3	29.03	30	29.00	28.20	-27	8,185	-0.33%
2018/11/09	0	0.00	5	27.51	28.30	-5	8,118	-0.06%
2018/11/08	3	27.90	0	0.00	27.90	3	8,008	0.04%
2018/11/07	0	0.00	2	25.50	25.40	-2	7,820	-0.03%
2018/11/01	0	0.00	11	25.11	25.30	-11	7,918	-0.14%
2018/10/23	1	24.05	0	0.00	23.85	1	8,147	0.01%
2018/10/22	2	24.40	0	0.00	24.40	2	8,349	0.02%
2018/10/17	2	24.15	2	23.80	23.70	0	8,998	0.00%
2018/10/15	0	0.00	11	24.78	24.50	-11	9,156	-0.12%
2018/10/12	1	23.90	21	24.00	24.00	-20	9,258	-0.22%
2018/10/11	2	23.85	0	0.00	23.60	2	9,310	0.02%
2018/10/04	2	27.80	0	0.00	28.00	2	10,587	0.02%
2018/10/03	1	28.90	1	28.05	28.20	0	11,209	0.00%
2018/10/02	1	31.55	1	31.50	28.95	0	11,130	0.00%
2018/09/28	1	32.10	1	31.75	31.30	0	10,923	0.00%
2018/09/26	1	32.20	1	32.05	32.05	0	10,852	0.00%
2018/09/25	1	31.10	1	31.40	31.30	0	10,826	0.00%
2018/09/20	1	31.40	1	31.55	31.55	0	10,780	0.00%
2018/09/19	5	31.80	0	0.00	31.30	5	10,761	0.05%
2018/09/18	1	32.15	0	0.00	32.00	1	10,667	0.01%
2018/09/14	5	31.30	0	0.00	32.50	5	10,701	0.05%
2018/09/12	6	31.02	11	31.27	31.00	-5	10,627	-0.05%
2018/09/10	3	32.98	2	32.45	32.05	1	10,611	0.01%
2018/09/07	2	33.80	1	34.20	33.30	1	10,656	0.01%
2018/09/05	0	0.00	10	34.43	34.50	-10	10,714	-0.09%
2018/09/04	10	35.82	15	35.83	36.00	-5	10,692	-0.05%
2018/09/03	15	36.28	3	36.28	35.80	12	10,587	0.11%
2018/08/31	2	36.95	16	37.09	36.70	-14	10,639	-0.13%
2018/08/30	6	36.23	1	36.20	36.20	5	10,625	0.05%
2018/08/29	1	36.05	18	35.93	35.70	-17	10,814	-0.16%
2018/08/28	0	0.00	5	35.50	35.50	-5	10,829	-0.05%
2018/08/27	10	35.34	5	35.60	35.15	5	10,920	0.05%
2018/08/23	2	33.90	13	34.03	34.10	-11	10,966	-0.10%
2018/08/22	22	34.07	2	33.80	33.75	20	10,906	0.18%
2018/08/21	2	34.38	1	35.00	35.40	1	11,046	0.01%
2018/08/17	10	36.80	0	0.00	36.00	10	11,326	0.09%
2018/08/15	1	36.80	20	37.21	37.90	-19	11,589	-0.16%
2018/08/14	1	36.00	0	0.00	36.85	1	12,134	0.01%
2018/08/13	19	35.46	0	0.00	35.50	19	12,287	0.15%
2018/08/10	0	0.00	1	37.80	37.55	-1	12,187	-0.01%
2018/08/09	2	39.00	1	38.60	38.60	1	12,281	0.01%
2018/08/07	0	0.00	20	38.63	38.85	-20	12,422	-0.16%
2018/08/06	20	38.65	9	38.40	38.35	11	12,517	0.09%
2018/08/02	11	37.65	17	37.80	37.65	-6	12,638	-0.05%
2018/07/31	0	0.00	1	39.00	39.25	-1	12,843	-0.01%
2018/07/30	0	0.00	18	39.60	38.85	-18	13,019	-0.14%
2018/07/27	1	40.10	0	0.00	40.05	1	12,973	0.01%
2018/07/26	1	40.00	9	40.24	40.70	-8	12,803	-0.06%
2018/07/23	6	37.60	3	38.20	37.60	3	12,360	0.02%
2018/07/20	21	38.74	2	38.75	38.35	19	12,460	0.15%
2018/07/19	1	37.00	0	0.00	37.15	1	12,298	0.01%
2018/07/18	31	38.54	22	37.79	37.80	9	12,405	0.07%
2018/07/17	13	38.66	12	38.68	38.90	1	12,362	0.01%
2018/07/16	11	38.16	11	38.70	38.65	0	12,343	0.00%
2018/07/13	1	38.00	2	37.65	37.05	-1	11,991	-0.01%
2018/07/12	41	37.88	47	37.17	37.55	-6	11,975	-0.05%
2018/07/11	91	36.65	0	0.00	37.15	91	11,380	0.80%
2018/07/06	5	31.55	0	0.00	31.20	5	11,464	0.04%
2018/07/04	1	32.30	1	32.60	32.70	0	12,447	0.00%
2018/07/03	2	33.30	2	32.25	32.10	0	13,006	0.00%
2018/06/29	0	0.00	0.2	33.95	33.90	-0.2	13,399	0.00%
2018/06/28	10	33.80	0	0.00	33.70	10	13,502	0.07%
2018/06/25	2	34.78	2	34.43	33.80	0	13,903	0.00%
2018/06/22	5	33.30	0	0.00	33.20	5	13,990	0.04%
2018/06/21	0	0.00	1	33.45	33.50	-1	14,047	-0.01%
2018/06/12	2	35.60	7	35.87	35.45	-5	14,084	-0.04%
2018/06/08	1	35.50	1	35.20	35.85	0	13,940	0.00%
2018/06/07	21	35.15	0	0.00	35.20	21	13,820	0.15%
2018/06/06	0	0.00	3	35.78	35.70	-3	13,746	-0.02%
2018/06/04	5	36.40	3	36.60	36.30	2	13,518	0.01%
2018/06/01	3	35.20	2	35.45	36.20	1	13,373	0.01%
2018/05/31	0	0.00	20	34.45	34.25	-20	13,216	-0.15%
2018/05/30	1	34.35	0	0.00	34.40	1	13,214	0.01%
2018/05/29	6	36.08	1	35.00	35.20	5	13,382	0.04%
2018/05/28	10	34.75	10	34.90	34.90	0	13,185	0.00%
2018/05/25	50	33.41	0	0.00	33.10	50	12,886	0.39%
2018/05/24	10	34.55	10	34.20	34.00	0	12,837	0.00%
2018/05/23	10	34.25	0	0.00	34.05	10	12,805	0.08%
2018/05/22	36	33.68	21	34.80	35.20	15	12,626	0.12%
2018/05/17	0	0.00	2	31.30	30.85	-2	11,992	-0.02%
2018/05/16	2	31.90	2	31.50	31.50	0	12,003	0.00%
2018/05/14	4	31.84	0	0.00	31.75	4	12,428	0.03%
2018/05/11	3	31.82	2	31.35	31.50	1	12,508	0.01%
2018/05/10	1	32.00	1	32.65	32.20	0	12,735	0.00%
2018/05/09	1	31.75	1	31.35	31.40	0	13,108	0.00%
2018/05/08	1	31.20	1	32.05	31.55	0	14,501	0.00%
2018/04/24	2	33.45	2	34.50	34.00	0	15,052	0.00%
2018/04/20	1	35.20	11	34.73	34.65	-10	14,749	-0.07%
2018/04/19	1	35.30	4	35.05	35.00	-3	14,655	-0.02%
2018/04/18	4	35.95	0	0.00	34.70	4	14,658	0.03%
2018/04/16	1	37.00	5	36.88	37.60	-4	14,689	-0.03%
2018/04/13	4	35.80	0	0.00	36.30	4	14,611	0.03%
2018/04/12	12	36.44	16	36.57	36.20	-4	14,567	-0.03%
2018/04/11	4	37.30	30	36.50	35.30	-26	14,156	-0.18%
2018/04/10	10	38.80	0	0.00	38.20	10	13,821	0.07%
2018/04/09	6	42.52	0	0.00	40.50	6	13,502	0.04%
2018/04/03	19	45.83	0	0.00	45.00	19	13,180	0.14%
2018/04/02	0	0.00	2	48.85	48.95	-2	12,886	-0.02%
2018/03/31	3	50.27	2	50.15	49.80	1	12,835	0.01%
2018/03/30	1	50.80	1	50.20	50.00	0	12,756	0.00%
2018/03/27	25	49.20	13	49.78	49.85	12	12,570	0.10%
2018/03/22	1	48.85	0	0.00	48.55	1	12,284	0.01%
2018/03/20	0	0.00	1	47.00	47.60	-1	12,144	-0.01%
2018/03/16	1	46.45	7	46.67	47.10	-6	12,420	-0.05%
2018/03/12	5	45.90	0	0.00	45.60	5	13,218	0.04%
2018/03/09	0	0.00	5	45.75	45.95	-5	13,279	-0.04%
2018/03/07	0	0.00	2	44.85	44.15	-2	13,213	-0.02%
2018/03/06	7	45.11	5	44.37	45.50	2	13,345	0.01%
2018/03/02	5	44.70	3	44.52	44.55	2	13,462	0.01%
2018/03/01	4	46.40	5	46.35	46.10	-1	13,309	-0.01%
2018/02/27	5	48.05	2	47.90	47.25	3	13,353	0.02%
2018/02/26	3	47.93	0	0.00	47.60	3	13,472	0.02%
2018/02/23	0	0.00	3	48.05	47.80	-3	13,931	-0.02%
2018/02/22	2	48.75	0	0.00	48.10	2	14,128	0.01%
2018/02/08	1	47.55	1	47.70	47.50	0	16,522	0.00%
2018/02/07	0	0.00	2	49.20	49.00	-2	17,249	-0.01%
2018/02/06	4	45.38	2	44.60	46.50	2	17,155	0.01%
2018/02/05	1	48.10	0	0.00	48.50	1	16,883	0.01%
2018/02/02	4	49.84	1	50.30	49.70	3	16,783	0.02%
2018/02/01	6	51.67	12	53.13	51.40	-6	16,594	-0.04%
2018/01/31	10	56.08	10	56.23	53.10	0	16,249	0.00%
2018/01/30	14	53.60	20	54.12	53.10	-6	14,707	-0.04%
2018/01/29	1	52.20	10	52.20	51.50	-9	14,188	-0.06%
2018/01/25	1	50.90	0	0.00	49.50	1	14,094	0.01%
2018/01/23	8	53.65	1	53.50	50.30	7	14,143	0.05%
2018/01/22	5	51.10	4	53.00	53.40	1	13,899	0.01%
2018/01/15	0	0.00	1	49.20	48.60	-1	13,971	-0.01%
2018/01/12	0	0.00	1	50.50	49.95	-1	13,983	-0.01%
2018/01/11	14	49.72	1	49.35	49.45	13	13,887	0.09%
2018/01/10	0	0.00	3	49.25	49.40	-3	13,737	-0.02%
2018/01/09	1	46.50	0	0.00	46.90	1	13,549	0.01%
2018/01/05	2	46.15	0	0.00	46.30	2	13,568	0.01%
2018/01/04	0	0.00	2	45.90	45.80	-2	13,668	-0.01%
2018/01/02	2	45.70	0	0.00	45.55	2	13,633	0.01%