元太 (8069)-合庫-台南券商分點個股進出

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
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607張
產業
上櫃光電類股
1437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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	2.1	230.54	4	228.88	227.50	-2	8,103	-0.02%
2024/04/25	5	214.50	3	215.50	216.50	2	8,015	0.02%
2024/04/23	3	208.83	0	0.00	208.00	3	7,910	0.04%
2024/04/22	8.1	206.38	0	0.00	207.00	8.1	7,885	0.10%
2024/04/19	2.1	218.00	1	216.00	215.00	1.1	7,795	0.01%
2024/04/18	1	226.00	0	0.00	225.50	1	7,695	0.01%
2024/04/17	1.1	230.40	0	0.00	229.00	1.1	7,574	0.01%
2024/04/16	0	0.00	0.2	239.23	237.00	-0.2	7,500	0.00%
2024/04/12	1	244.00	0	0.00	245.00	1	7,483	0.01%
2024/04/10	0	0.00	2	236.50	240.00	-2	7,391	-0.03%
2024/04/08	0	0.00	5	232.30	232.00	-5	7,348	-0.07%
2024/04/03	1	227.00	4	226.25	227.00	-3	7,334	-0.04%
2024/04/02	4.1	229.12	3	227.83	230.00	1.1	7,325	0.02%
2024/03/29	2	228.50	1	226.50	229.00	1	7,556	0.01%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/27	1	228.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	0	0.00	1	235.50	229.50	-1	7,926	-0.01%
2024/03/25	4	236.50	0	0.00	237.00	4	7,892	0.05%
2024/03/22	0	0.00	1	235.50	236.50	-1	7,858	-0.01%
2024/03/20	1	240.50	6	239.58	238.50	-5	7,913	-0.06%
2024/03/19	4.1	241.00	1	239.50	239.50	3.1	7,963	0.04%
2024/03/18	0	0.00	2	242.00	244.50	-2	7,934	-0.03%
2024/03/15	2	236.25	1	234.00	234.00	1	7,914	0.01%
2024/03/14	1	235.50	3	234.67	235.50	-2	7,900	-0.03%
2024/03/13	3	230.50	2	230.50	230.50	1	7,846	0.01%
2024/03/12	1	237.00	9	237.78	236.00	-8	7,793	-0.10%
2024/03/11	2	225.50	1	228.00	229.50	1	7,722	0.01%
2024/03/08	9	229.00	5	222.50	222.50	4	7,635	0.05%
2024/03/07	3	240.83	4	238.88	240.00	-1	7,314	-0.01%
2024/03/06	2	242.00	3	241.00	241.00	-1	7,264	-0.01%
2024/03/05	3	245.67	1	241.00	241.00	2	7,259	0.03%
2024/03/04	1	250.00	2	249.75	246.50	-1	7,191	-0.01%
2024/03/01	1	243.00	0	0.00	253.00	1	7,109	0.01%
2024/02/29	1	237.50	5.1	240.75	246.00	-4.1	6,948	-0.06%
2024/02/27	2	225.25	4	227.13	230.00	-2	6,664	-0.03%
2024/02/26	6	223.92	4	223.50	223.50	2	6,590	0.03%
2024/02/23	1	230.50	0	0.00	231.50	1	6,505	0.02%
2024/02/22	1	232.00	0	0.00	233.00	1	6,498	0.02%
2024/02/20	0	0.00	1	227.00	228.50	-1	6,446	-0.02%
2024/02/19	1	222.00	0	0.00	223.00	1	6,536	0.02%
2024/02/15	0.1	225.00	3	229.00	229.00	-3	6,481	-0.05%
2024/02/05	2	213.00	6.3	217.27	217.00	-4.3	6,278	-0.07%
2024/02/02	6	214.25	13	214.88	214.00	-7	6,223	-0.11%
2024/02/01	5	214.10	7.1	214.52	213.50	-2.1	6,168	-0.03%
2024/01/31	9.3	210.96	4.2	218.14	208.00	5.1	6,050	0.08%
2024/01/30	1	212.97	4	212.75	212.00	-3	5,985	-0.05%
2024/01/29	0	0.00	10	215.00	216.00	-10	5,987	-0.17%
2024/01/26	1	211.00	23.1	211.36	217.00	-22.1	5,799	-0.38%
2024/01/25	1	200.50	11.1	198.74	200.50	-10.1	5,280	-0.19%
2024/01/24	0	0.00	2.1	198.02	193.50	-2.1	5,127	-0.04%
2024/01/23	0	0.00	9.2	194.85	195.50	-9.2	5,071	-0.18%
2024/01/22	5.2	187.08	0	0.00	187.50	5.2	4,994	0.10%
2024/01/19	5	186.50	6	189.67	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	4	187.00	185.00	-4	4,944	-0.08%
2024/01/17	4	182.00	0	0.00	182.50	4	4,926	0.08%
2024/01/16	2	183.75	2	186.00	186.00	0	4,946	0.00%
2024/01/15	1	188.00	1.1	187.00	187.00	-0.1	5,088	0.00%
2024/01/12	1	186.00	1.1	187.59	187.50	-0.1	5,205	0.00%
2024/01/11	1	186.00	0	0.00	187.00	1	5,273	0.02%
2024/01/10	3	186.67	1	188.00	187.00	2	5,293	0.04%
2024/01/09	3	190.67	0	0.00	190.00	3	5,268	0.06%
2024/01/08	5	192.70	5	195.00	192.00	0	5,267	0.00%
2024/01/04	3	187.50	7	187.14	188.00	-4	5,308	-0.08%
2024/01/03	7	190.29	1	192.00	189.50	6	5,427	0.11%
2023/12/29	3	197.83	0	0.00	197.00	3	5,531	0.05%
2023/12/28	1	201.50	0	0.00	201.50	1	5,510	0.02%
2023/12/27	8	201.06	26.4	199.90	203.00	-18.4	5,510	-0.33%
2023/12/26	5	194.00	2	194.75	193.50	3	5,340	0.06%
2023/12/25	5	199.00	5	199.50	197.00	0	5,297	0.00%
2023/12/22	12	193.50	26.3	192.12	197.00	-14.3	5,205	-0.27%
2023/12/21	1	181.00	8	183.00	182.00	-7	4,892	-0.14%
2023/12/20	1	181.00	2	180.50	181.00	-1	4,888	-0.02%
2023/12/19	4	178.38	1	177.50	177.00	3	4,911	0.06%
2023/12/18	3.4	177.96	0	0.00	178.50	3.4	4,963	0.07%
2023/12/15	1.1	181.91	7	182.14	180.00	-5.9	5,028	-0.12%
2023/12/14	6.1	180.00	9	179.89	181.00	-2.9	4,950	-0.06%
2023/12/13	0	0.00	5	176.50	176.50	-5	4,892	-0.10%
2023/12/12	3.1	174.71	0	0.00	174.50	3.1	4,944	0.06%
2023/12/11	3	176.17	0	0.00	176.00	3	4,983	0.06%
2023/12/08	2	178.50	0	0.00	178.50	2	5,027	0.04%
2023/12/06	6.2	177.98	0	0.00	178.00	6.2	5,273	0.12%
2023/12/05	2	179.00	0	0.00	179.00	2	5,321	0.04%
2023/12/04	5	182.50	2	182.50	181.00	3	5,328	0.06%
2023/12/01	9	180.67	6	182.33	180.50	3	5,345	0.06%
2023/11/30	0	0.00	15	182.03	183.00	-15	5,332	-0.28%
2023/11/29	1	176.50	2	178.75	178.50	-1	5,283	-0.02%
2023/11/21	5	177.00	1	176.00	176.00	4	5,460	0.07%
2023/11/20	3.1	178.74	0	0.00	177.50	3.1	5,505	0.06%
2023/11/17	0	0.00	2	181.00	181.00	-2	5,543	-0.04%
2023/11/15	0	0.00	3	179.33	180.00	-3	5,481	-0.05%
2023/11/14	1	175.50	0	0.00	175.00	1	5,551	0.02%
2023/11/13	0	0.00	3	176.33	174.50	-3	6,164	-0.05%
2023/11/10	0	0.00	8	174.06	173.50	-8	6,445	-0.12%
2023/11/09	1	172.50	6	173.00	172.50	-5	6,645	-0.08%
2023/11/08	1	169.50	3	171.17	171.00	-2	6,735	-0.03%
2023/11/07	17	169.15	0	0.00	168.50	17	6,755	0.25%
2023/11/06	13	174.54	2	177.50	173.00	11	6,738	0.16%
2023/11/03	0	0.00	5	174.00	173.50	-5	6,673	-0.07%
2023/11/01	0	0.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/26	5	168.30	0	0.00	167.00	5	7,216	0.07%
2023/10/25	5	170.50	0	0.00	173.00	5	7,299	0.07%
2023/10/23	6	168.42	0	0.00	168.00	6	7,307	0.08%
2023/10/19	3	178.33	1	178.00	178.50	2	7,130	0.03%
2023/10/18	0	0.00	2	181.00	180.00	-2	7,122	-0.03%
2023/10/17	2	178.00	0	0.00	178.50	2	7,183	0.03%
2023/10/16	5	179.20	0	0.00	179.00	5	7,225	0.07%
2023/10/13	2	182.50	0	0.00	183.50	2	7,266	0.03%
2023/10/12	0	0.00	8	183.94	185.00	-8	7,245	-0.11%
2023/10/11	7	178.79	4	182.00	181.00	3	7,233	0.04%
2023/10/06	3	182.00	2	186.00	182.00	1	7,202	0.01%
2023/10/05	0	0.00	6	181.92	182.50	-6	7,158	-0.08%
2023/10/04	4	178.50	0	0.00	178.00	4	7,171	0.06%
2023/10/03	0	0.00	2	182.00	179.50	-2	7,188	-0.03%
2023/10/02	1	181.50	0	0.00	181.50	1	7,202	0.01%
2023/09/26	2	180.00	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0	0.00	2	182.50	182.00	-2	7,373	-0.03%
2023/09/22	3	176.83	2	179.25	179.50	1	7,489	0.01%
2023/09/21	1	180.00	1	181.50	178.00	0	7,579	0.00%
2023/09/20	2	180.75	1	184.50	180.00	1	7,664	0.01%
2023/09/19	1	181.50	3	184.17	181.00	-2	7,767	-0.03%
2023/09/18	3.1	178.84	1	180.50	178.50	2.1	8,282	0.03%
2023/09/15	2	180.75	0	0.00	180.00	2	8,323	0.02%
2023/09/14	1	183.00	5	181.00	182.50	-4	8,376	-0.05%
2023/09/13	5	175.00	4	177.75	174.00	1	8,346	0.01%
2023/09/12	5	174.50	2	172.50	172.00	3	8,365	0.04%
2023/09/11	0	0.00	1	178.50	178.50	-1	8,287	-0.01%
2023/09/08	7.1	179.94	2	179.25	179.50	5.1	8,389	0.06%
2023/09/07	1	184.00	0	0.00	183.50	1	8,546	0.01%
2023/09/04	1	185.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	1	188.50	5	186.60	188.00	-4	9,011	-0.04%
2023/08/31	0	0.00	2	183.00	182.50	-2	9,077	-0.02%
2023/08/30	2	182.50	10	184.50	182.50	-8	9,211	-0.09%
2023/08/29	0	0.00	1	185.00	184.50	-1	9,456	-0.01%
2023/08/25	9	180.67	0	0.00	181.00	9	9,562	0.09%
2023/08/24	10	184.00	3	184.83	185.00	7	9,619	0.07%
2023/08/23	1	179.50	2	180.75	180.00	-1	9,749	-0.01%
2023/08/22	1	180.00	0	0.00	181.00	1	9,975	0.01%
2023/08/21	10	180.25	0	0.00	179.50	10	9,991	0.10%
2023/08/18	4	180.00	0	0.00	181.00	4	10,044	0.04%
2023/08/17	12.1	180.01	11	179.82	183.50	1.1	9,996	0.01%
2023/08/16	10.3	194.89	1	191.00	191.00	9.3	9,513	0.10%
2023/08/15	3.1	200.81	3	202.83	202.50	0.1	9,446	0.00%
2023/08/14	1	201.50	0	0.00	201.00	1	9,624	0.01%
2023/08/11	2	207.25	0	0.00	204.50	2	9,901	0.02%
2023/08/10	3	211.33	1	208.50	208.50	2	10,024	0.02%
2023/08/08	0	0.00	1	227.50	225.50	-1	10,000	-0.01%
2023/08/07	1	228.00	7.1	227.28	228.00	-6.1	9,996	-0.06%
2023/08/04	3	217.00	0	0.00	217.50	3	9,939	0.03%
2023/08/02	0	0.00	3	221.00	220.50	-3	9,958	-0.03%
2023/08/01	0.1	227.00	0	0.00	222.50	0.1	10,227	0.00%
2023/07/31	2	222.50	2.1	225.08	225.00	-0.1	10,323	0.00%
2023/07/28	4	219.00	7.3	218.28	221.50	-3.3	10,400	-0.03%
2023/07/27	1	213.00	4	212.12	213.00	-3	10,711	-0.03%
2023/07/26	7	207.71	2	208.50	208.50	5	11,395	0.04%
2023/07/25	2	207.75	1	208.00	208.00	1	11,620	0.01%
2023/07/24	1.1	209.05	4	208.63	208.50	-2.9	11,671	-0.02%
2023/07/21	1	213.50	7	214.93	215.00	-6	11,738	-0.05%
2023/07/20	2	215.25	2.5	214.10	213.00	-0.5	11,800	0.00%
2023/07/19	2	221.25	0	0.00	219.00	2	11,899	0.02%
2023/07/18	2	221.25	6	221.75	222.00	-4	12,083	-0.03%
2023/07/17	1	217.50	1.1	219.09	218.50	-0.1	12,170	0.00%
2023/07/14	4	218.00	5	219.60	220.50	-1	12,292	-0.01%
2023/07/13	1.2	223.12	0	0.00	221.00	1.2	12,382	0.01%
2023/07/12	1	220.00	3	222.50	221.50	-2	12,447	-0.02%
2023/07/11	0	0.00	5	220.40	222.00	-5	12,582	-0.04%
2023/07/10	0	0.00	5	212.20	212.00	-5	12,593	-0.04%
2023/07/07	4	212.88	1	215.50	212.50	3	12,723	0.02%
2023/07/06	8	218.81	3	218.83	216.50	5	12,802	0.04%
2023/07/05	1.1	222.73	2	228.00	223.50	-0.9	13,110	-0.01%
2023/07/04	0	0.00	2	224.75	224.50	-2	13,391	-0.01%
2023/07/03	0	0.00	2	224.75	224.50	-2	13,818	-0.01%
2023/06/30	1.2	225.08	3	224.00	225.00	-1.8	13,825	-0.01%
2023/06/29	0	0.00	4	219.00	220.50	-4	13,824	-0.03%
2023/06/28	0	0.00	4	215.25	215.00	-4	13,779	-0.03%
2023/06/27	2	211.50	3	212.17	211.50	-1	13,714	-0.01%
2023/06/26	10	201.35	8	207.13	207.50	2	13,656	0.01%
2023/06/21	6	222.83	0	0.00	222.00	6	13,254	0.05%
2023/06/20	4	223.75	4	227.00	227.00	0	13,325	0.00%
2023/06/16	4	230.63	1	232.50	228.50	3	13,454	0.02%
2023/06/15	15	234.17	10	235.35	231.00	5	13,434	0.04%
2023/06/14	13	234.77	8.3	233.08	235.00	4.8	13,455	0.04%
2023/06/13	16	234.72	22.1	238.74	241.00	-6.1	13,480	-0.05%
2023/06/12	3	229.17	7	227.36	226.50	-4	13,457	-0.03%
2023/06/09	4	222.00	11.1	226.95	227.00	-7.1	13,641	-0.05%
2023/06/08	9	218.28	0	0.00	216.00	9	13,800	0.07%
2023/06/07	2.1	224.05	2	226.25	226.50	0.1	14,437	0.00%
2023/06/06	1	223.50	8	225.44	224.50	-7	14,667	-0.05%
2023/06/05	4	220.75	7	222.50	222.50	-3	14,787	-0.02%
2023/06/02	2	216.75	16	215.72	218.00	-14	14,948	-0.09%
2023/06/01	0	0.00	1	209.00	209.00	-1	15,102	-0.01%
2023/05/31	1	206.50	3	208.67	207.00	-2	15,223	-0.01%
2023/05/30	3	205.50	5.1	208.00	205.50	-2.1	15,284	-0.01%
2023/05/29	11	207.95	5	212.80	205.00	6	15,377	0.04%
2023/05/26	4	208.75	27	209.95	211.00	-23	15,672	-0.15%
2023/05/25	1	201.50	2	203.75	204.00	-1	15,576	-0.01%
2023/05/24	2	203.25	2	203.50	203.50	0	15,794	0.00%
2023/05/23	2	195.50	12	200.33	200.50	-10	15,994	-0.06%
2023/05/22	2	196.00	2	199.50	196.00	0	16,029	0.00%
2023/05/19	11	196.23	9	198.22	198.00	2	16,148	0.01%
2023/05/18	7.1	200.03	6	200.83	198.50	1.1	16,664	0.01%
2023/05/17	7	204.29	16.1	204.47	204.00	-9.1	16,424	-0.06%
2023/05/16	1	194.00	11	196.68	198.00	-10	16,328	-0.06%
2023/05/15	1	189.50	2	191.00	191.00	-1	16,291	-0.01%
2023/05/12	3	187.33	4	191.25	193.00	-1	16,487	-0.01%
2023/05/11	3	188.83	0	0.00	189.00	3	16,727	0.02%
2023/05/10	3	190.17	0	0.00	191.00	3	16,947	0.02%
2023/05/09	1	191.00	2	194.50	192.00	-1	17,073	-0.01%
2023/05/08	13	192.35	3	193.17	192.50	10	17,251	0.06%
2023/05/05	2	198.00	2	199.50	198.00	0	17,369	0.00%
2023/05/04	5.1	196.40	8	197.38	196.50	-2.9	18,012	-0.02%
2023/05/03	8.1	199.14	7	200.21	197.00	1.1	18,098	0.01%
2023/05/02	7	192.98	6.1	193.96	197.50	0.9	17,881	0.00%
2023/04/28	0	0.00	29	190.50	190.50	-29	17,603	-0.16%
2023/04/27	0	0.00	3	175.17	173.50	-3	17,597	-0.02%
2023/04/26	0	0.00	8	175.13	175.50	-8	17,774	-0.05%
2023/04/25	2	172.50	0	0.00	170.00	2	17,824	0.01%
2023/04/24	3	174.17	5	176.20	173.50	-2	17,950	-0.01%
2023/04/21	0	0.00	1	172.50	172.00	-1	17,974	-0.01%
2023/04/20	2	169.53	1	167.00	167.00	1	18,203	0.01%
2023/04/19	1	170.50	1	170.50	171.00	0	18,613	0.00%
2023/04/18	5.1	170.56	0	0.00	171.50	5.1	18,811	0.03%
2023/04/17	4	171.63	0	0.00	172.00	4	19,005	0.02%
2023/04/14	2.1	174.00	2	174.50	173.50	0.1	19,254	0.00%
2023/04/13	0	0.00	1	175.00	173.50	-1	19,349	-0.01%
2023/04/12	3	174.67	0	0.00	175.00	3	19,500	0.02%
2023/04/11	1	178.00	3	180.33	178.50	-2	19,579	-0.01%
2023/04/10	13	177.19	17	179.32	178.00	-4	19,623	-0.02%
2023/04/07	18.1	170.83	15	172.80	172.00	3.1	19,333	0.02%
2023/04/06	33.1	176.02	2	172.50	171.00	31.1	19,087	0.16%
2023/03/31	0.2	184.00	4	185.13	184.50	-3.8	18,757	-0.02%
2023/03/30	0	0.00	5	183.90	184.50	-5	18,956	-0.03%
2023/03/29	7	179.93	0	0.00	179.50	7	18,944	0.04%
2023/03/28	3	182.00	1	182.00	182.00	2	19,128	0.01%
2023/03/27	1	182.50	1.1	184.55	185.00	-0.1	19,233	0.00%
2023/03/24	4	183.50	4	182.88	184.00	0	19,458	0.00%
2023/03/23	12	181.42	2	180.50	181.00	10	19,549	0.05%
2023/03/22	5	182.60	13	182.81	182.50	-8	20,129	-0.04%
2023/03/21	2	178.50	5	178.70	178.50	-3	20,311	-0.01%
2023/03/20	2	176.50	3	177.83	177.00	-1	20,573	0.00%
2023/03/17	3	176.17	8	177.19	175.50	-5	20,951	-0.02%
2023/03/16	1.3	174.38	0	0.00	173.50	1.3	21,229	0.01%
2023/03/15	4	175.50	4	178.50	174.00	0	21,596	0.00%
2023/03/14	5	175.10	3	175.83	174.00	2	21,825	0.01%
2023/03/13	20	176.15	18	175.83	176.00	2	21,869	0.01%
2023/03/10	36.9	180.50	6	182.75	180.00	30.9	21,694	0.14%
2023/03/09	11	201.32	12	204.50	199.50	-1	21,317	0.00%
2023/03/08	10	199.25	13	200.77	201.00	-3	21,404	-0.01%
2023/03/07	19	208.45	17	208.24	205.00	2	21,612	0.01%
2023/03/06	8	206.44	13	204.27	207.50	-5	21,672	-0.02%
2023/03/03	1	195.00	2	196.50	192.50	-1	21,756	0.00%
2023/03/02	5	194.40	0	0.00	194.50	5	22,171	0.02%
2023/03/01	5	192.00	2	194.25	193.00	3	22,508	0.01%
2023/02/24	6	196.17	8	197.81	194.50	-2	22,873	-0.01%
2023/02/23	8	200.94	2	202.00	202.00	6	23,262	0.03%
2023/02/22	10	204.05	7	207.07	202.00	3	24,058	0.01%
2023/02/21	13	209.08	40.1	209.19	210.00	-27.1	24,129	-0.11%
2023/02/20	0	205.00	7	204.21	203.50	-7	24,377	-0.03%
2023/02/17	9	205.39	13	205.50	206.00	-4	25,053	-0.02%
2023/02/16	17.7	203.31	14.2	202.78	206.00	3.6	25,127	0.01%
2023/02/15	4.1	191.30	13	191.81	191.00	-8.9	24,963	-0.04%
2023/02/14	11	195.73	3	200.00	194.00	8	25,384	0.03%
2023/02/13	3	193.33	6	196.25	196.50	-3	25,641	-0.01%
2023/02/10	2	196.50	0	0.00	193.00	2	25,850	0.01%
2023/02/09	4	196.25	10	196.40	196.50	-6	26,118	-0.02%
2023/02/08	47	195.40	14	195.39	193.00	33	26,283	0.13%
2023/02/07	4	191.00	6	191.58	193.00	-2	26,566	-0.01%
2023/02/06	12	192.17	36	194.00	191.50	-24	26,647	-0.09%
2023/02/03	4	191.88	13	191.96	190.50	-9	26,670	-0.03%
2023/02/02	72.3	189.57	44.2	185.06	190.50	28.1	26,475	0.11%
2023/02/01	7	178.71	18	177.86	179.00	-11	26,112	-0.04%
2023/01/31	4.1	172.89	8	172.94	172.50	-4	26,147	-0.02%
2023/01/30	10	174.90	4	177.00	173.50	6	26,138	0.02%
2023/01/17	6.1	175.20	1.1	176.03	176.00	5	25,983	0.02%
2023/01/16	1	177.00	13	176.19	176.50	-12	26,111	-0.05%
2023/01/13	18	172.31	28	173.32	173.00	-10	26,318	-0.04%
2023/01/12	16	174.69	10	174.15	172.00	6	26,425	0.02%
2023/01/11	9	174.61	7	173.71	174.00	2	26,403	0.01%
2023/01/10	11	174.09	12	175.13	173.50	-1	26,451	0.00%
2023/01/09	36	174.51	23	173.07	172.50	13	26,265	0.05%
2023/01/06	41	171.22	40	169.06	172.00	1	26,179	0.00%
2023/01/05	13.1	168.91	7	165.00	165.00	6.1	26,179	0.02%
2023/01/04	4	171.50	6	173.33	170.00	-2	26,238	-0.01%
2023/01/03	6	169.17	9.2	169.51	170.50	-3.2	26,247	-0.01%
2022/12/30	11	163.55	11	162.23	161.00	0	26,196	0.00%
2022/12/29	3	161.00	10	160.50	164.00	-7	26,189	-0.03%
2022/12/28	6	164.08	2	161.75	161.00	4	26,216	0.02%
2022/12/27	46	168.39	46	169.57	168.00	0	26,263	0.00%
2022/12/26	15	167.60	15	169.50	166.00	0	26,416	0.00%
2022/12/23	1	165.00	1	167.00	167.00	0	26,662	0.00%
2022/12/22	6	166.50	9	169.17	169.50	-3	26,847	-0.01%
2022/12/21	2	164.50	3	164.17	164.00	-1	26,905	0.00%
2022/12/20	19.2	166.68	12	170.54	164.00	7.2	26,953	0.03%
2022/12/19	6	169.17	5	170.20	169.50	1	27,091	0.00%
2022/12/16	41	171.96	30	173.65	168.00	11	27,192	0.04%
2022/12/15	3	178.33	2	179.50	177.00	1	27,037	0.00%
2022/12/14	12	173.42	14	175.11	178.50	-2	26,864	-0.01%
2022/12/13	8	166.75	1	168.50	165.00	7	26,294	0.03%
2022/12/12	20	170.80	20	170.05	171.00	0	26,022	0.00%
2022/12/09	9	169.50	4	170.75	170.00	5	25,876	0.02%
2022/12/08	2.1	171.57	2	173.00	169.50	0.1	25,677	0.00%
2022/12/07	19	176.42	3.2	175.16	172.00	15.8	25,533	0.06%
2022/12/06	10	183.35	6	184.58	181.50	4	25,368	0.02%
2022/12/05	12.2	186.86	20.3	183.41	186.00	-8.1	25,288	-0.03%
2022/12/02	11	177.50	18	179.39	181.00	-7	25,249	-0.03%
2022/12/01	44	180.45	34	181.88	177.50	10	25,343	0.04%
2022/11/30	18	176.67	18	175.94	181.00	0	25,232	0.00%
2022/11/29	11	180.14	7	181.14	177.00	4	25,069	0.02%
2022/11/28	0	0.00	3	183.33	184.00	-3	24,844	-0.01%
2022/11/25	9	179.89	13	178.38	177.50	-4	24,664	-0.02%
2022/11/24	11	176.41	15	175.77	178.00	-4	24,408	-0.02%
2022/11/23	22	167.02	22	168.30	169.00	0	24,076	0.00%
2022/11/22	16	165.78	7	166.36	163.50	9	23,799	0.04%
2022/11/21	8	164.25	16	162.47	164.00	-8	23,469	-0.03%
2022/11/18	38.8	174.24	11	178.17	170.00	27.8	22,849	0.12%
2022/11/17	16	188.50	10	184.55	188.50	6	22,015	0.03%
2022/11/16	11	181.46	6	180.42	182.50	5	21,904	0.02%
2022/11/15	46.1	180.79	39	179.82	178.50	7.1	21,782	0.03%
2022/11/14	4	192.75	3	193.50	193.50	1	21,755	0.00%
2022/11/11	21	190.55	21	193.05	189.50	0	22,085	0.00%
2022/11/10	13	188.65	1	185.00	185.00	12	21,815	0.06%
2022/11/09	38.1	196.91	22	197.77	195.00	16.1	21,644	0.07%
2022/11/08	5.5	207.02	0	0.00	203.00	5.5	21,457	0.03%
2022/11/07	27	209.41	25	212.32	208.00	2	21,297	0.01%
2022/11/04	10	212.45	16	213.50	217.00	-6	20,999	-0.03%
2022/11/03	38	208.96	38	205.09	212.50	0	20,765	0.00%
2022/11/02	12	200.00	11	199.82	200.50	1	20,781	0.00%
2022/11/01	28	202.96	22	203.91	202.00	6	20,920	0.03%
2022/10/31	9	207.11	5	207.80	205.50	4	20,907	0.02%
2022/10/28	12	202.17	24	203.37	207.00	-12	20,928	-0.06%
2022/10/27	3	188.34	5	192.80	196.00	-2	20,654	-0.01%
2022/10/26	6	183.33	10	185.35	186.00	-4	20,510	-0.02%
2022/10/25	12	185.25	13.3	182.62	182.50	-1.3	20,514	-0.01%
2022/10/24	8	187.44	8	185.81	185.00	0	20,460	0.00%
2022/10/21	52.1	192.92	6	183.58	183.50	46.1	20,432	0.23%
2022/10/20	16.2	195.25	15	197.67	200.50	1.2	20,179	0.01%
2022/10/19	30	205.33	31	204.69	201.00	-1	20,098	0.00%
2022/10/18	21	204.31	19	204.63	205.00	2	20,078	0.01%
2022/10/17	15	199.17	18	203.50	205.00	-3	20,107	-0.01%
2022/10/14	13	210.85	11	212.05	206.50	2	19,989	0.01%
2022/10/13	4	201.75	4	201.50	200.00	0	19,795	0.00%
2022/10/12	24	202.71	35	203.20	207.00	-11	19,691	-0.06%
2022/10/11	27	206.06	7	204.14	201.00	20	19,656	0.10%
2022/10/07	11	220.64	12	221.04	221.00	-1	19,904	-0.01%
2022/10/06	2	214.75	3	216.00	218.00	-1	20,385	0.00%
2022/10/05	5	218.90	4	221.63	219.00	1	20,750	0.00%
2022/10/04	3	216.00	3	216.50	218.50	0	21,066	0.00%
2022/10/03	2	204.50	8	208.75	209.00	-6	21,333	-0.03%
2022/09/30	6	207.08	31	207.61	212.00	-25	21,793	-0.11%
2022/09/29	6	204.75	15	209.60	206.50	-9	22,711	-0.04%
2022/09/28	5	208.38	4	207.50	205.50	1	23,035	0.00%
2022/09/27	10	218.95	10	215.95	219.00	0	23,768	0.00%
2022/09/26	3	216.17	7	218.43	215.50	-4	24,268	-0.02%
2022/09/23	8	230.00	5	230.90	227.00	3	24,475	0.01%
2022/09/22	1	238.50	0	0.00	238.50	1	24,749	0.00%
2022/09/20	1	237.00	1	236.50	235.50	0	25,011	0.00%
2022/09/16	2.5	236.49	0	0.00	234.50	2.5	25,504	0.01%
2022/09/15	12	245.83	13	246.62	240.00	-1	26,060	0.00%
2022/09/14	9	241.00	18	241.75	242.50	-9	26,125	-0.03%
2022/09/13	9	248.28	4	246.63	248.50	5	26,249	0.02%
2022/09/12	10	244.75	2	240.25	237.50	8	26,185	0.03%
2022/09/08	2	238.00	2	239.00	240.50	0	26,324	0.00%
2022/09/07	1	223.01	1	228.50	228.50	0	26,382	0.00%
2022/09/06	19.1	241.24	16	234.06	232.50	3.1	26,387	0.01%
2022/09/05	6	243.58	6	244.75	243.00	0	26,468	0.00%
2022/09/02	2	240.25	4	240.00	242.00	-2	26,588	-0.01%
2022/09/01	3.1	236.00	2	236.75	233.50	1.1	26,784	0.00%
2022/08/31	4.1	240.57	1	240.51	239.50	3.1	26,958	0.01%
2022/08/30	4	241.63	5	242.50	247.00	-1	26,980	0.00%
2022/08/29	11	239.50	12	237.92	240.50	-1	27,013	0.00%
2022/08/26	13	243.00	11	241.18	240.00	2	27,221	0.01%
2022/08/25	7	246.71	3	247.33	244.00	4	27,195	0.01%
2022/08/24	8	242.44	8	243.25	241.00	0	27,382	0.00%
2022/08/23	2	239.25	2	241.50	243.50	0	27,788	0.00%
2022/08/22	4	241.50	5.1	245.33	243.50	-1.1	28,218	0.00%
2022/08/19	15.1	247.14	17	243.47	241.50	-1.9	28,532	-0.01%
2022/08/18	19	223.50	22	229.39	238.00	-3	28,229	-0.01%
2022/08/17	6.1	216.98	9	216.61	216.50	-3	28,012	-0.01%
2022/08/16	6.1	216.29	27	215.15	217.00	-21	28,013	-0.07%
2022/08/15	8	204.88	21	207.69	211.50	-13	28,004	-0.05%
2022/08/12	5	196.00	2	196.50	198.00	3	28,163	0.01%
2022/08/11	2	200.00	2	200.75	197.00	0	28,840	0.00%
2022/08/10	6	195.50	3	196.67	196.50	3	29,292	0.01%
2022/08/09	29	197.43	29	196.93	201.00	0	29,733	0.00%
2022/08/08	33	200.62	36.1	202.52	205.00	-3.1	29,733	-0.01%
2022/08/05	28	194.57	44	190.33	195.00	-16	29,821	-0.05%
2022/08/04	29	182.78	38	182.67	188.00	-9	29,883	-0.03%
2022/08/03	5	181.90	5	181.70	181.00	0	30,183	0.00%
2022/08/02	29	182.76	29	184.24	186.00	0	30,199	0.00%
2022/08/01	20.3	190.39	4	190.00	189.50	16.3	30,270	0.05%
2022/07/29	32	193.09	3.1	193.85	195.50	28.9	30,443	0.09%
2022/07/28	6	191.25	9	190.94	191.00	-3	30,465	-0.01%
2022/07/27	7	184.57	5	185.60	187.00	2	30,360	0.01%
2022/07/26	4	189.13	9.3	187.61	186.50	-5.3	30,392	-0.02%
2022/07/25	3	186.34	7.2	186.00	185.50	-4.2	30,679	-0.01%
2022/07/22	1.3	192.23	6	189.76	188.00	-4.7	30,740	-0.02%
2022/07/21	5.2	185.29	4	185.50	186.00	1.2	30,751	0.00%
2022/07/20	1	182.50	3	183.17	180.50	-2	30,838	-0.01%
2022/07/19	4	175.63	5	175.40	174.50	-1	30,855	0.00%
2022/07/18	9	178.11	9	177.83	176.00	0	30,902	0.00%
2022/07/15	28	174.20	24	175.42	176.50	4	30,939	0.01%
2022/07/14	33	167.89	47	168.78	175.50	-14	30,749	-0.05%
2022/07/13	11	169.73	12	171.38	166.00	-1	30,353	0.00%
2022/07/12	22	165.20	23	163.83	168.50	-1	29,951	0.00%
2022/07/11	4	169.75	4	168.38	166.50	0	29,701	0.00%
2022/07/08	16	169.25	11	169.77	170.50	5	29,604	0.02%
2022/07/07	29	162.79	35	163.91	168.00	-6	29,163	-0.02%
2022/07/06	66	161.45	78	161.54	160.50	-12	28,192	-0.04%
2022/07/05	63	164.63	59.2	165.55	162.00	3.8	27,920	0.01%
2022/07/04	18.2	168.10	22	169.00	170.00	-3.8	27,225	-0.01%
2022/07/01	29	171.81	22	174.09	170.00	7	26,936	0.03%
2022/06/30	33.2	195.88	28	197.23	188.50	5.2	26,824	0.02%
2022/06/29	1	204.00	4	206.38	209.00	-3	26,768	-0.01%
2022/06/28	1	201.50	2.2	204.73	205.00	-1.2	27,221	0.00%
2022/06/27	8	203.75	9	203.95	204.00	-1	27,511	0.00%
2022/06/24	3	196.50	3	196.67	196.00	0	27,640	0.00%
2022/06/23	61	195.52	69	195.07	197.00	-8	27,833	-0.03%
2022/06/22	33	189.41	29	189.19	188.50	4	28,270	0.01%
2022/06/21	34	197.13	40.2	195.01	199.00	-6.2	28,926	-0.02%
2022/06/20	9.2	196.53	4	198.38	192.50	5.2	29,007	0.02%
2022/06/17	34	196.29	32	196.38	204.50	2	29,177	0.01%
2022/06/16	3.1	208.16	2	202.00	201.00	1.1	28,823	0.00%
2022/06/15	7	206.07	4	205.63	203.50	3	29,010	0.01%
2022/06/14	13	204.23	11	207.32	211.00	2	29,119	0.01%
2022/06/13	10	212.10	4.1	212.80	208.50	5.9	28,965	0.02%
2022/06/10	5	210.80	14.1	212.94	219.00	-9.1	28,896	-0.03%
2022/06/09	13	209.88	13	209.38	212.00	0	28,690	0.00%
2022/06/08	15.1	203.83	11.1	203.92	206.50	4	28,613	0.01%
2022/06/07	24	199.58	23	199.13	200.50	1	28,659	0.00%
2022/06/06	29	202.47	25	202.24	202.50	4	28,801	0.01%
2022/06/02	7	210.29	6	209.50	209.00	1	28,755	0.00%
2022/06/01	5	208.80	4	210.50	209.50	1	28,898	0.00%
2022/05/31	28	207.48	25	206.44	203.00	3	28,582	0.01%
2022/05/30	30.1	209.59	26	211.02	207.00	4.1	28,155	0.01%
2022/05/27	18	202.56	12	204.79	212.50	6	27,660	0.02%
2022/05/26	21	199.74	31.1	200.01	198.00	-10.1	27,239	-0.04%
2022/05/25	9.1	191.28	5	194.60	195.00	4.1	28,257	0.01%
2022/05/24	7	192.71	7.2	193.03	191.00	-0.2	28,262	0.00%
2022/05/23	11.3	197.12	6	197.17	194.50	5.3	28,328	0.02%
2022/05/20	24.1	201.20	28.1	199.39	200.50	-4	28,185	-0.01%
2022/05/19	19.1	193.68	17	190.94	200.50	2.1	27,834	0.01%
2022/05/18	22	190.32	21	189.19	193.50	1	27,147	0.00%
2022/05/17	18.2	182.48	24.4	182.11	186.50	-6.3	26,881	-0.02%
2022/05/16	1	174.50	5	176.60	178.50	-4	26,522	-0.02%
2022/05/13	31.1	167.01	48	165.73	169.00	-16.9	26,300	-0.06%
2022/05/12	18.1	167.93	20	165.83	165.50	-1.9	26,146	-0.01%
2022/05/11	10	176.85	17	176.56	173.00	-7	26,127	-0.03%
2022/05/10	7	168.14	7	169.64	173.00	0	26,129	0.00%
2022/05/09	6	171.67	6	171.33	170.00	0	26,308	0.00%
2022/05/06	14.1	167.10	12.1	167.48	172.50	2	26,350	0.01%
2022/05/05	3	171.33	4	171.88	173.50	-1	26,415	0.00%
2022/05/04	10.1	168.66	11	168.95	167.00	-0.9	26,359	0.00%
2022/05/03	5	173.60	7	172.71	171.50	-2	26,392	-0.01%
2022/04/29	38	175.13	36.1	175.72	174.00	1.9	26,523	0.01%
2022/04/28	34.1	172.52	30	173.42	169.50	4.1	26,444	0.02%
2022/04/27	8	170.56	9	172.11	175.00	-1	26,567	0.00%
2022/04/26	2	173.50	4	173.13	175.00	-2	26,696	-0.01%
2022/04/25	1.2	172.50	1.1	171.50	169.50	0.2	26,938	0.00%
2022/04/22	12.1	182.55	12	183.17	180.50	0.1	26,942	0.00%
2022/04/21	8	185.81	8.1	185.78	185.00	-0.1	27,071	0.00%
2022/04/20	21	181.67	21	181.19	179.00	0	27,297	0.00%
2022/04/19	7	175.64	9.1	176.51	177.00	-2.1	27,306	-0.01%
2022/04/18	8	173.88	8	174.63	169.50	0	27,393	0.00%
2022/04/15	11	173.91	6	174.42	170.50	5	27,735	0.02%
2022/04/14	7	176.21	9	176.61	179.50	-2	28,304	-0.01%
2022/04/13	9	172.06	8.1	173.25	173.00	0.9	28,427	0.00%
2022/04/12	10	169.60	11	169.55	169.50	-1	28,619	0.00%
2022/04/11	10	166.90	10	167.70	168.00	0	28,722	0.00%
2022/04/08	6	173.25	5.1	174.51	174.50	0.9	28,998	0.00%
2022/04/07	6	172.25	14	170.54	168.00	-8	28,841	-0.03%
2022/04/06	11.1	176.25	7	175.86	176.50	4.1	28,591	0.01%
2022/04/01	11.2	179.04	9	179.00	180.50	2.2	28,306	0.01%
2022/03/31	26	184.77	30	184.72	185.00	-4	28,140	-0.01%
2022/03/30	22	179.70	21	178.69	179.50	1	28,215	0.00%
2022/03/29	27	177.94	27	177.87	179.50	0	27,933	0.00%
2022/03/28	25	176.02	54	176.83	181.50	-29	27,650	-0.10%
2022/03/25	83	176.43	55	176.21	177.00	28	27,280	0.10%
2022/03/24	16	163.28	36.4	164.13	172.50	-20.4	26,557	-0.08%
2022/03/23	13	156.00	15.1	155.43	157.00	-2.1	25,865	-0.01%
2022/03/22	23	150.65	57.2	150.65	153.00	-34.2	26,108	-0.13%
2022/03/21	2	145.75	2.1	144.26	144.50	-0.1	25,879	0.00%
2022/03/18	6	143.67	17	145.12	145.50	-11	26,077	-0.04%
2022/03/17	5	138.50	8.1	138.93	140.00	-3.1	25,941	-0.01%
2022/03/16	1	129.50	0	0.00	130.00	1	25,870	0.00%
2022/03/15	8.1	128.09	0	0.00	126.50	8.1	26,235	0.03%
2022/03/14	2	132.00	3	133.83	136.00	-1	26,500	0.00%
2022/03/11	2	129.50	4	130.38	132.00	-2	26,591	-0.01%
2022/03/10	1.5	133.00	1	131.00	131.00	0.5	26,570	0.00%
2022/03/09	4	132.38	7	134.00	134.50	-3	26,616	-0.01%
2022/03/08	14	133.32	4	137.13	130.00	10	26,447	0.04%
2022/03/07	11	138.09	6	136.59	138.00	5	26,398	0.02%
2022/03/04	20	147.35	18	147.36	147.00	2	26,573	0.01%
2022/03/03	4	145.88	2	148.00	146.50	2	26,961	0.01%
2022/03/02	7.1	147.36	2	147.00	146.50	5.1	27,141	0.02%
2022/03/01	16	149.22	27.2	150.43	150.00	-11.2	27,201	-0.04%
2022/02/25	5	151.80	12	150.92	147.50	-7	27,962	-0.03%
2022/02/24	16	149.28	13	151.00	147.00	3	26,920	0.01%
2022/02/23	9	152.06	9	151.89	152.50	0	27,583	0.00%
2022/02/22	0	0.00	10	145.70	146.00	-10	28,880	-0.03%
2022/02/21	3	149.00	1.5	148.84	149.00	1.6	28,897	0.01%
2022/02/18	1	147.50	3.4	146.00	146.00	-2.4	28,964	-0.01%
2022/02/17	4.3	144.43	5.7	144.96	146.00	-1.4	28,875	0.00%
2022/02/16	5	141.00	2	142.00	140.50	3	28,656	0.01%
2022/02/15	8.3	140.92	2	140.00	138.00	6.3	28,612	0.02%
2022/02/14	14.1	143.03	6	142.75	141.50	8.1	28,361	0.03%
2022/02/11	9.6	148.64	3	148.67	148.50	6.6	28,145	0.02%
2022/02/10	38.7	158.52	24	153.94	152.00	14.7	28,105	0.05%
2022/02/09	8.2	157.71	31	158.61	156.50	-22.8	27,722	-0.08%
2022/02/08	15	155.17	10	154.40	154.00	5	27,684	0.02%
2022/02/07	16	154.41	8	154.31	157.50	8	27,610	0.03%
2022/01/26	19.9	146.44	18	148.25	146.50	1.9	27,338	0.01%
2022/01/25	10.1	151.60	16	149.00	147.50	-6	27,662	-0.02%
2022/01/24	15	151.57	20	152.23	154.50	-5	27,855	-0.02%
2022/01/21	8	154.69	9	155.33	153.00	-1	27,721	0.00%
2022/01/20	30.1	156.93	14	156.36	155.50	16.1	27,787	0.06%
2022/01/19	22	157.55	26	158.85	160.00	-4	27,546	-0.01%
2022/01/18	10	156.10	16	156.41	157.50	-6	27,586	-0.02%
2022/01/17	10	150.00	10.5	150.67	153.00	-0.5	27,342	0.00%
2022/01/14	24.5	142.97	16.3	145.31	149.50	8.2	27,570	0.03%
2022/01/13	36.4	140.21	47	140.35	145.50	-10.7	27,268	-0.04%
2022/01/12	37	144.51	33	144.02	146.00	4	26,742	0.01%
2022/01/11	14.2	149.83	18	149.61	148.00	-3.8	26,472	-0.01%
2022/01/10	32	147.88	27	148.72	147.00	5	26,245	0.02%
2022/01/07	34.2	152.24	29	152.19	150.00	5.2	25,915	0.02%
2022/01/06	29	154.95	28	154.79	158.50	1	25,141	0.00%
2022/01/05	29	156.97	21	155.74	152.00	8	24,830	0.03%
2022/01/04	13	156.77	9	156.22	156.50	4	24,805	0.02%
2022/01/03	27	157.20	25	157.44	155.00	2	24,513	0.01%
2021/12/30	7	146.43	23	149.50	151.00	-16	23,918	-0.07%
2021/12/29	5	146.30	0	0.00	146.00	5	23,910	0.02%
2021/12/28	3	148.33	2	149.50	148.50	1	24,017	0.00%
2021/12/27	26.2	147.93	13	149.23	146.50	13.2	23,982	0.06%
2021/12/24	31	148.87	74.8	148.35	148.00	-43.8	23,720	-0.18%
2021/12/23	12	139.21	15.3	141.71	142.50	-3.3	22,952	-0.01%
2021/12/22	14	136.21	17	138.03	138.00	-3	23,031	-0.01%
2021/12/21	3.2	136.88	1	135.00	136.50	2.2	23,073	0.01%
2021/12/20	59.7	139.83	16.1	142.19	134.00	43.6	23,026	0.19%
2021/12/17	9.3	140.33	3	143.17	143.00	6.3	23,008	0.03%
2021/12/16	25	141.68	21	141.29	143.00	4	22,816	0.02%
2021/12/15	12	133.83	11	134.18	135.00	1	22,129	0.00%
2021/12/14	5.5	133.00	9.2	133.21	135.00	-3.7	21,914	-0.02%
2021/12/13	6.1	138.31	8	137.00	135.00	-1.9	21,607	-0.01%
2021/12/10	5	133.10	8.1	134.74	136.00	-3.1	21,243	-0.01%
2021/12/09	29	134.57	21	132.71	131.50	8	20,944	0.04%
2021/12/08	11	128.23	11	129.55	133.00	0	20,495	0.00%
2021/12/07	2	126.50	7	127.21	129.00	-5	20,086	-0.02%
2021/12/06	17	122.82	0	0.00	123.00	17	19,850	0.09%
2021/12/03	2.1	122.74	25	121.44	127.00	-22.9	19,809	-0.12%
2021/12/02	1	123.00	15.3	122.73	118.00	-14.3	19,497	-0.07%
2021/12/01	18	120.78	5	121.00	122.00	13	19,303	0.07%
2021/11/30	9	123.33	14	125.82	125.50	-5	19,069	-0.03%
2021/11/29	5	121.80	37	116.36	123.00	-32	18,690	-0.17%
2021/11/26	6.3	117.90	1.2	119.78	116.50	5.1	18,253	0.03%
2021/11/25	7	122.50	3	122.50	124.00	4	18,128	0.02%
2021/11/24	31	125.23	27	121.76	121.50	4	18,025	0.02%
2021/11/23	12	118.00	21	119.26	122.00	-9	17,380	-0.05%
2021/11/22	55	119.03	27	119.52	121.00	28	17,102	0.16%
2021/11/19	28	113.95	38	114.46	117.00	-10	16,077	-0.06%
2021/11/18	0	0.00	4.7	105.97	106.50	-4.7	14,565	-0.03%
2021/11/17	4	95.05	5.2	95.18	97.00	-1.2	14,477	-0.01%
2021/11/16	2	93.30	3	92.10	93.00	-1	14,555	-0.01%
2021/11/12	23	94.23	7	94.70	94.00	16	14,618	0.11%
2021/11/11	1	92.60	2	92.05	91.30	-1	14,472	-0.01%
2021/11/10	2	91.10	0	0.00	90.40	2	14,615	0.01%
2021/11/09	1	91.40	18.9	91.85	90.40	-17.9	14,599	-0.12%
2021/11/08	3.2	89.84	4	88.60	88.30	-0.8	14,387	-0.01%
2021/11/05	47	89.91	42	89.85	93.40	5	14,490	0.03%
2021/11/04	2	91.50	6	91.73	90.60	-4	14,242	-0.03%
2021/11/03	1	92.50	1	95.50	93.70	0	14,336	0.00%
2021/11/02	5	92.32	4	96.01	93.10	1	14,258	0.01%
2021/11/01	3	94.63	5.2	95.30	95.60	-2.2	13,772	-0.02%
2021/10/29	6	91.42	4	92.23	91.90	2	13,483	0.01%
2021/10/28	35	90.18	16	91.19	90.90	19	13,464	0.14%
2021/10/27	4.2	87.84	8	88.11	88.20	-3.8	13,179	-0.03%
2021/10/26	18	89.07	15	89.83	88.30	3	13,181	0.02%
2021/10/25	2	86.80	5	86.30	87.10	-3	12,835	-0.02%
2021/10/22	8	84.35	8	86.20	86.60	0	12,899	0.00%
2021/10/21	0	0.00	13	81.87	81.10	-13	12,593	-0.10%
2021/10/20	2	81.80	1	81.30	81.10	1	12,804	0.01%
2021/10/19	2	81.30	2	82.00	82.00	0	12,849	0.00%
2021/10/15	15	78.15	5	78.64	79.00	10	13,101	0.08%
2021/10/14	6	74.68	0	0.00	74.50	6	13,458	0.04%
2021/10/13	6	78.52	10	77.88	77.30	-4	13,687	-0.03%
2021/10/12	3	78.57	11	78.69	78.90	-8	13,570	-0.06%
2021/10/08	3	73.43	1	73.60	74.00	2	13,284	0.02%
2021/10/07	10	71.90	9	72.53	72.60	1	13,358	0.01%
2021/10/06	12	71.62	6	71.03	70.70	6	13,536	0.04%
2021/10/05	10	67.39	13	66.38	70.60	-3	13,501	-0.02%
2021/10/04	7.4	70.00	5	71.00	69.00	2.4	13,401	0.02%
2021/10/01	2	72.95	6	72.95	72.50	-4	13,377	-0.03%
2021/09/30	12	74.21	2	73.75	73.80	10	13,553	0.07%
2021/09/29	17	75.22	14	74.41	73.10	3	13,839	0.02%
2021/09/28	9	79.83	35	79.26	78.70	-26	13,692	-0.19%
2021/09/27	8	82.30	2.2	83.06	82.40	5.8	13,539	0.04%
2021/09/24	16	80.62	43.5	81.08	82.50	-27.5	13,495	-0.20%
2021/09/23	1	78.67	6	76.92	78.80	-5	13,274	-0.04%
2021/09/22	5	74.00	5	75.30	75.70	0	13,293	0.00%
2021/09/17	5	75.72	0	0.00	75.70	5	13,406	0.04%
2021/09/16	2	76.55	0	0.00	76.50	2	13,475	0.01%
2021/09/15	2	77.50	3	76.00	76.20	-1	13,604	-0.01%
2021/09/14	0	0.00	1	79.30	78.10	-1	13,889	-0.01%
2021/09/13	4.2	78.15	2	78.20	77.50	2.2	14,245	0.02%
2021/09/10	2	78.20	7	78.71	78.90	-5	14,266	-0.04%
2021/09/09	6	76.40	1	76.30	77.30	5	14,264	0.04%
2021/09/08	30	76.69	16	76.48	76.30	14	14,439	0.10%
2021/09/07	6	74.17	0	0.00	75.20	6	14,533	0.04%
2021/09/06	1	77.00	0	0.00	75.20	1	14,779	0.01%
2021/09/03	6	75.73	28	75.96	75.80	-22	14,783	-0.15%
2021/09/02	7	76.49	2	76.40	75.80	5	14,745	0.03%
2021/09/01	0	0.00	20	78.40	78.50	-20	14,701	-0.14%
2021/08/31	26	78.57	4	77.33	78.30	22	14,683	0.15%
2021/08/30	25	80.83	7	80.80	80.50	18	14,568	0.12%
2021/08/27	30	82.40	12	81.87	82.40	18	14,439	0.12%
2021/08/26	0	0.00	2	80.10	80.30	-2	14,087	-0.01%
2021/08/25	0	0.00	2	76.40	77.00	-2	14,095	-0.01%
2021/08/24	1	76.40	0	0.00	76.00	1	14,144	0.01%
2021/08/23	5	78.00	5	77.40	77.50	0	14,026	0.00%
2021/08/20	14	75.85	23	75.79	77.20	-9	13,897	-0.06%
2021/08/19	12	74.58	0	0.00	73.00	12	13,602	0.09%
2021/08/18	13	75.55	4	72.58	77.10	9	13,620	0.07%
2021/08/17	6	73.78	0	0.00	71.70	6	13,630	0.04%
2021/08/16	0	0.00	2	72.50	76.20	-2	13,559	-0.01%
2021/08/13	4.5	78.32	3	77.80	76.00	1.5	13,425	0.01%
2021/08/12	0	0.00	1	77.00	78.80	-1	13,651	-0.01%
2021/08/11	1.4	78.26	1	77.30	77.20	0.4	13,660	0.00%
2021/08/10	2	82.80	12	82.03	82.80	-10	13,480	-0.07%
2021/08/09	24	82.90	16	81.43	80.90	8	13,602	0.06%
2021/08/06	5	87.52	0	0.00	87.30	5	13,439	0.04%
2021/08/05	0	0.00	0.3	89.00	88.30	-0.3	13,551	0.00%
2021/08/04	6	89.05	13.2	88.52	88.20	-7.2	13,790	-0.05%
2021/08/03	7	86.34	11	86.60	87.80	-4	13,794	-0.03%
2021/08/02	4	82.65	2	83.60	83.10	2	13,646	0.01%
2021/07/30	1	81.70	0	0.00	80.60	1	13,528	0.01%
2021/07/29	0	0.00	5	81.18	83.10	-5	13,469	-0.04%
2021/07/28	10.2	78.99	6	82.03	82.20	4.2	13,456	0.03%
2021/07/27	4.4	85.63	0	0.00	85.10	4.4	13,395	0.03%
2021/07/26	3	89.93	14.4	88.17	89.70	-11.4	13,392	-0.09%
2021/07/23	1.2	87.08	0	0.00	87.20	1.2	13,495	0.01%
2021/07/22	12	86.99	3.2	88.58	86.70	8.8	13,627	0.06%
2021/07/21	11	89.15	1	91.90	84.70	10	13,517	0.07%
2021/07/20	9	91.08	3	89.97	91.70	6	13,586	0.04%
2021/07/19	3	87.57	16	87.51	89.60	-13	13,331	-0.10%
2021/07/16	1	83.40	2.5	83.32	83.00	-1.5	13,088	-0.01%
2021/07/15	0.5	84.50	3	85.20	83.80	-2.5	13,148	-0.02%
2021/07/14	2	85.30	1	85.70	85.10	1	13,153	0.01%
2021/07/13	9.5	86.06	12	85.74	85.80	-2.5	13,029	-0.02%
2021/07/12	8	84.11	0	0.00	84.20	8	12,905	0.06%
2021/07/09	1	83.00	1	83.50	83.20	0	12,932	0.00%
2021/07/08	0	0.00	11	81.86	82.10	-11	12,967	-0.08%
2021/07/07	1.2	80.92	1	81.30	81.60	0.2	12,863	0.00%
2021/07/06	6	79.98	16	80.49	80.10	-10	12,696	-0.08%
2021/07/05	0	0.00	38	75.80	77.50	-38	12,519	-0.30%
2021/07/02	4	74.03	2	74.60	74.20	2	12,507	0.02%
2021/07/01	4	74.78	13	75.53	74.20	-9	12,619	-0.07%
2021/06/30	3	73.27	2	75.25	74.60	1	12,526	0.01%
2021/06/29	14	75.23	11	74.54	74.10	3	12,405	0.02%
2021/06/28	0	0.00	11.4	75.50	75.60	-11.4	12,425	-0.09%
2021/06/25	1	73.00	0	0.00	73.40	1	12,329	0.01%
2021/06/24	4.4	73.16	1	73.60	73.50	3.4	12,357	0.03%
2021/06/23	1	73.90	18	75.45	74.80	-17	12,292	-0.14%
2021/06/22	0	0.00	28	72.55	72.40	-28	12,022	-0.23%
2021/06/21	2	70.75	2	70.15	70.40	0	11,687	0.00%
2021/06/18	14	71.06	10	70.09	70.60	4	11,698	0.03%
2021/06/17	9	70.60	20	71.06	71.20	-11	11,722	-0.09%
2021/06/16	24	69.50	31	69.39	69.30	-7	11,791	-0.06%
2021/06/15	1	67.40	0	0.00	67.80	1	11,687	0.01%
2021/06/11	0	0.00	1	63.60	63.60	-1	11,555	-0.01%
2021/06/10	2	64.15	1	64.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	4	65.00	65.00	-4	11,889	-0.03%
2021/06/08	2	65.05	6	65.20	64.80	-4	11,937	-0.03%
2021/06/07	6	62.75	0	0.00	64.10	6	11,934	0.05%
2021/06/04	1	64.90	0	0.00	64.30	1	11,845	0.01%
2021/06/03	0	0.00	2	65.85	65.80	-2	11,859	-0.02%
2021/06/02	2	65.00	5	64.62	64.30	-3	11,861	-0.03%
2021/06/01	2	63.20	1	63.50	64.00	1	11,763	0.01%
2021/05/27	1	61.20	0	0.00	60.80	1	11,814	0.01%
2021/05/26	2	60.70	3	61.93	62.00	-1	11,829	-0.01%
2021/05/25	1	60.30	4	61.23	62.10	-3	11,766	-0.03%
2021/05/24	2	56.90	0	0.00	57.70	2	11,779	0.02%
2021/05/21	23	57.67	3	57.77	57.60	20	11,816	0.17%
2021/05/20	8	58.85	7	57.77	57.50	1	11,905	0.01%
2021/05/19	5	56.20	4	55.63	56.80	1	11,823	0.01%
2021/05/18	2	55.55	1	56.00	55.80	1	12,099	0.01%
2021/05/17	3	54.43	6	53.70	52.20	-3	12,110	-0.02%
2021/05/14	3	57.63	2	56.55	56.80	1	11,978	0.01%
2021/05/13	6	55.92	6	56.28	55.20	0	11,918	0.00%
2021/05/12	1	55.00	4	54.18	54.50	-3	11,847	-0.03%
2021/05/11	5	58.00	6	56.88	55.30	-1	11,750	-0.01%
2021/05/10	7	59.53	5	60.00	59.90	2	12,020	0.02%
2021/05/07	11	61.14	5	61.30	61.40	6	12,225	0.05%
2021/05/06	1	58.50	1.6	59.29	59.00	-0.6	12,352	0.00%
2021/05/05	3	59.60	1	61.50	58.90	2	12,507	0.02%
2021/05/04	5	60.40	11	59.02	60.50	-6	12,696	-0.05%
2021/05/03	15	65.15	3	64.57	63.00	12	12,729	0.09%
2021/04/29	13	67.92	17	67.60	66.40	-4	12,823	-0.03%
2021/04/28	7	65.29	6	65.75	65.70	1	12,537	0.01%
2021/04/27	5	62.92	1.1	62.98	62.30	3.9	12,354	0.03%
2021/04/26	25	63.02	22	61.35	62.80	3	12,303	0.02%
2021/04/23	0	0.00	10	60.22	61.40	-10	11,914	-0.08%
2021/04/22	0	0.00	0.3	57.80	55.90	-0.3	11,783	0.00%
2021/04/21	7	58.36	20	57.95	57.30	-13	11,799	-0.11%
2021/04/20	0	0.00	9	57.23	57.40	-9	11,736	-0.08%
2021/04/19	2.5	55.56	1.1	55.33	55.60	1.4	11,704	0.01%
2021/04/16	12	56.18	1	55.70	55.20	11	11,708	0.09%
2021/04/15	1	55.90	7	55.91	56.00	-6	11,723	-0.05%
2021/04/14	24	52.40	29	53.09	52.90	-5	11,656	-0.04%
2021/04/13	6.1	54.13	12.2	54.08	54.00	-6.1	11,682	-0.05%
2021/04/12	2	54.55	2	54.70	54.60	0	12,037	0.00%
2021/04/09	3.1	55.49	0	0.00	55.30	3.1	12,358	0.03%
2021/04/08	9.2	57.04	11	56.68	57.00	-1.8	12,227	-0.01%
2021/04/07	13	56.43	8	56.59	56.70	5	12,186	0.04%
2021/04/06	2	55.15	2	55.00	54.90	0	12,081	0.00%
2021/04/01	1	54.60	0	0.00	55.00	1	12,093	0.01%
2021/03/31	4	54.63	1	54.70	55.10	3	12,061	0.02%
2021/03/30	0	0.00	1	54.60	54.20	-1	12,004	-0.01%
2021/03/29	7	54.54	4	54.33	54.20	3	12,152	0.02%
2021/03/26	2	54.15	1	54.00	54.50	1	12,295	0.01%
2021/03/25	1	53.40	3	53.47	53.30	-2	12,454	-0.02%
2021/03/24	2	54.55	1	53.90	54.30	1	12,934	0.01%
2021/03/23	5	54.18	2	53.85	53.40	3	13,027	0.02%
2021/03/22	8	54.73	0	0.00	54.70	8	13,350	0.06%
2021/03/19	4.2	53.75	13	53.95	54.80	-8.8	13,461	-0.07%
2021/03/18	0	0.00	4	54.00	53.90	-4	13,316	-0.03%
2021/03/17	8	53.30	14	53.15	52.60	-6	13,694	-0.04%
2021/03/16	6	52.78	5.1	52.84	53.50	1	13,719	0.01%
2021/03/15	5	51.38	1	51.70	52.10	4	13,566	0.03%
2021/03/12	12	49.52	2	50.40	50.40	10	13,435	0.07%
2021/03/11	14	50.51	1	49.91	51.10	13	13,364	0.10%
2021/03/10	0	0.00	2	49.35	49.20	-2	13,455	-0.01%
2021/03/09	7	49.04	0	0.00	49.40	7	13,567	0.05%
2021/03/08	7	48.95	0	0.00	49.20	7	13,596	0.05%
2021/03/05	7	49.12	0	0.00	49.00	7	13,605	0.05%
2021/03/04	1	50.00	0	0.00	50.20	1	13,548	0.01%
2021/03/03	1	50.00	0	0.00	50.90	1	13,466	0.01%
2021/03/02	1	51.90	2.8	52.39	50.80	-1.8	13,458	-0.01%
2021/02/26	5	49.80	21	50.12	50.50	-16	13,419	-0.12%
2021/02/25	0	0.00	5	51.00	51.10	-5	13,502	-0.04%
2021/02/24	8.5	50.13	2	50.50	49.70	6.5	13,605	0.05%
2021/02/23	1	51.40	2	51.50	51.40	-1	13,783	-0.01%
2021/02/22	15	53.29	26	53.92	53.00	-11	13,846	-0.08%
2021/02/19	17.1	51.50	24	52.75	52.60	-7	13,716	-0.05%
2021/02/18	13.3	52.25	17	52.37	52.60	-3.7	13,480	-0.03%
2021/02/17	1	50.10	6	49.53	49.35	-5	13,096	-0.04%
2021/02/05	0	0.00	2	48.10	48.05	-2	12,921	-0.02%
2021/02/04	8	49.02	1	48.50	48.50	7	12,838	0.05%
2021/02/03	1	49.40	3	49.57	49.90	-2	12,713	-0.02%
2021/02/02	3	49.75	1	49.85	49.60	2	12,568	0.02%
2021/02/01	7	49.94	4	50.35	50.50	3	12,400	0.02%
2021/01/29	2	49.25	27	49.32	49.10	-25	11,970	-0.21%
2021/01/28	12	48.05	3	47.72	47.20	9	11,788	0.08%
2021/01/27	17	50.24	12	49.86	49.55	5	11,599	0.04%
2021/01/26	15	49.18	32	49.10	49.25	-17	11,336	-0.15%
2021/01/25	6	48.88	26	48.53	48.60	-20	11,053	-0.18%
2021/01/22	18	47.06	17	46.78	48.10	1	10,747	0.01%
2021/01/21	5	45.02	9	45.03	45.35	-4	10,434	-0.04%
2021/01/20	6	43.59	4	43.35	43.35	2	10,307	0.02%
2021/01/19	5	44.27	2	44.55	44.55	3	10,227	0.03%
2021/01/18	12	44.10	1	44.80	44.80	11	10,163	0.11%
2021/01/15	6	45.06	5	45.23	44.30	1	10,066	0.01%
2021/01/14	6	45.38	0	0.00	45.25	6	9,898	0.06%
2021/01/13	12	46.01	1	46.15	46.05	11	9,753	0.11%
2021/01/12	2	46.23	0	0.00	46.30	2	9,641	0.02%
2021/01/11	1	47.45	0	0.00	47.80	1	9,521	0.01%
2021/01/08	4	47.70	4	48.65	47.45	0	9,504	0.00%
2021/01/06	35	48.55	32	47.39	47.05	3	9,411	0.03%
2021/01/05	16	48.48	27	49.26	49.00	-11	9,338	-0.12%
2021/01/04	3	47.13	14	48.48	48.50	-11	8,979	-0.12%
2020/12/31	0	0.00	4	45.94	45.80	-4	8,581	-0.05%
2020/12/30	1	46.50	0	0.00	45.95	1	8,502	0.01%
2020/12/29	3	45.97	0	0.00	45.65	3	8,427	0.04%
2020/12/25	10	45.32	5	45.45	45.30	5	8,273	0.06%
2020/12/24	2	45.53	1	45.60	45.45	1	8,225	0.01%
2020/12/23	4	46.25	0	0.00	45.85	4	8,175	0.05%
2020/12/22	19	47.31	14	48.22	45.50	5	8,084	0.06%
2020/12/21	1	46.65	8	47.23	48.20	-7	7,859	-0.09%
2020/12/18	15	47.20	7	47.99	46.10	8	7,645	0.10%
2020/12/17	4	46.16	2	46.30	46.30	2	7,137	0.03%
2020/12/16	1	46.75	23	46.59	46.90	-22	6,983	-0.32%
2020/12/14	0	0.00	5	45.51	46.00	-5	6,367	-0.08%
2020/12/11	5	44.57	3	44.58	45.40	2	6,225	0.03%
2020/12/10	0	0.00	6	42.46	43.45	-6	5,707	-0.11%
2020/12/09	3	42.33	11	42.01	42.20	-8	5,573	-0.14%
2020/12/03	6	42.75	0	0.00	42.75	6	5,731	0.10%
2020/12/02	0	0.00	6	42.52	42.55	-6	5,636	-0.11%
2020/12/01	0	0.00	3	42.20	42.50	-3	5,581	-0.05%
2020/11/26	0	0.00	4	42.10	41.95	-4	5,804	-0.07%
2020/11/25	1	41.55	5	42.30	41.90	-4	5,880	-0.07%
2020/11/24	2	42.05	9	42.18	42.10	-7	6,174	-0.11%
2020/11/23	7	42.91	6	42.85	42.80	1	6,054	0.02%
2020/11/20	3	41.40	6	41.82	41.90	-3	5,885	-0.05%
2020/11/19	0	0.00	3	40.62	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	5	39.60	39.95	-5	5,521	-0.09%
2020/11/11	3	39.88	0	0.00	39.85	3	6,551	0.05%
2020/11/10	0	0.00	1	39.40	39.40	-1	6,801	-0.01%
2020/11/09	0	0.00	1	39.80	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	5	39.70	39.30	-5	7,464	-0.07%
2020/11/05	1	39.70	1	39.60	39.30	0	7,547	0.00%
2020/10/29	0	0.00	1	38.75	39.05	-1	7,884	-0.01%
2020/10/27	0	0.00	2	39.05	39.15	-2	7,906	-0.03%
2020/10/22	0	0.00	1	38.65	39.10	-1	8,123	-0.01%
2020/10/21	1	38.50	3	38.73	38.45	-2	8,166	-0.02%
2020/10/16	0	0.00	5	39.45	38.60	-5	8,510	-0.06%
2020/10/15	3	39.37	6	39.50	39.50	-3	8,647	-0.03%
2020/10/14	6	39.03	8	39.60	39.65	-2	8,656	-0.02%
2020/10/13	11	37.10	0	0.00	38.10	11	8,795	0.13%
2020/10/12	15	37.58	0	0.00	37.50	15	8,885	0.17%
2020/10/08	1	38.60	0	0.00	38.35	1	8,979	0.01%
2020/10/07	0	0.00	2	38.70	38.70	-2	9,186	-0.02%
2020/10/06	10	39.15	3	39.05	39.05	7	9,384	0.07%
2020/10/05	9	38.17	1	38.30	38.55	8	9,582	0.08%
2020/09/30	0	0.00	1	37.95	38.10	-1	9,882	-0.01%
2020/09/29	5	37.75	0	0.00	37.75	5	9,976	0.05%
2020/09/25	9	38.11	3	37.78	37.60	6	10,413	0.06%
2020/09/24	7	38.66	0	0.00	38.55	7	10,511	0.07%
2020/09/22	1	39.60	1	40.15	40.05	0	11,084	0.00%
2020/09/21	0	0.00	1	40.65	40.20	-1	11,099	-0.01%
2020/09/18	3	40.50	0	0.00	40.70	3	11,199	0.03%
2020/09/17	3	41.23	0	0.00	40.85	3	11,195	0.03%
2020/09/16	1	41.70	0	0.00	41.30	1	11,249	0.01%
2020/09/14	0	0.00	4	41.53	41.70	-4	11,693	-0.03%
2020/09/11	2	40.55	0	0.00	41.10	2	12,061	0.02%
2020/09/10	59	41.01	59	41.39	40.80	0	12,189	0.00%
2020/09/09	6	41.17	4	41.26	41.15	2	12,078	0.02%
2020/09/08	0	0.00	2	40.10	40.00	-2	11,968	-0.02%
2020/09/07	2	40.23	0	0.00	40.10	2	12,136	0.02%
2020/09/04	5	40.59	11	40.10	40.65	-6	12,307	-0.05%
2020/09/03	1	41.15	0	0.00	41.00	1	12,619	0.01%
2020/09/02	0	0.00	1	41.30	41.15	-1	13,279	-0.01%
2020/09/01	2	41.05	0	0.00	40.60	2	13,354	0.01%
2020/08/31	0	0.00	3	41.40	41.20	-3	13,354	-0.02%
2020/08/28	8	41.90	2	41.78	41.40	6	13,442	0.04%
2020/08/27	0	0.00	8	39.95	40.05	-8	13,279	-0.06%
2020/08/26	0	0.00	1	39.70	39.80	-1	13,449	-0.01%
2020/08/24	17	38.56	4.2	38.85	38.95	12.8	13,789	0.09%
2020/08/21	17	38.37	4	38.26	38.50	13	14,062	0.09%
2020/08/20	17	38.64	31	39.76	38.50	-14	14,188	-0.10%
2020/08/19	17	40.39	5	40.45	40.10	12	14,272	0.08%
2020/08/18	12	41.41	27	42.49	41.20	-15	14,805	-0.10%
2020/08/17	1	43.40	1	44.25	43.50	0	15,335	0.00%
2020/08/14	19	43.55	3	43.80	43.55	16	15,665	0.10%
2020/08/13	21	43.51	21	43.44	44.00	0	16,035	0.00%
2020/08/12	10	40.80	1	41.10	40.90	9	15,663	0.06%
2020/08/11	2	41.10	1	41.10	41.30	1	15,714	0.01%
2020/08/10	10	41.05	3	41.43	40.60	7	15,931	0.04%
2020/08/07	3	40.52	0	0.00	40.20	3	16,099	0.02%
2020/08/04	1	41.20	0	0.00	41.50	1	17,247	0.01%
2020/07/28	0	0.00	6	39.84	39.45	-6	17,901	-0.03%
2020/07/24	2	42.05	3	41.37	41.30	-1	17,873	-0.01%
2020/07/23	4	42.15	2	42.05	42.00	2	17,960	0.01%
2020/07/22	2	42.25	2.5	42.35	42.80	-0.5	18,107	0.00%
2020/07/21	3	41.37	3	41.38	41.50	0	17,986	0.00%
2020/07/20	0	0.00	6	39.59	39.65	-6	17,840	-0.03%
2020/07/17	9	40.27	0	0.00	39.85	9	17,837	0.05%
2020/07/16	2	43.43	4	43.15	43.25	-2	17,635	-0.01%
2020/07/15	0	0.00	10	42.45	42.50	-10	17,423	-0.06%
2020/07/14	19	43.20	0	0.00	42.50	19	17,379	0.11%
2020/07/10	0	0.00	9	41.99	42.50	-9	17,133	-0.05%
2020/07/09	8	41.40	11	41.80	41.95	-3	16,925	-0.02%
2020/07/08	1	43.50	4	43.75	43.85	-3	16,649	-0.02%
2020/07/07	8	43.42	2	43.78	43.50	6	16,597	0.04%
2020/07/06	5	44.59	46	43.94	44.00	-41	16,597	-0.25%
2020/07/03	59	43.42	17	42.93	43.00	42	16,418	0.26%
2020/07/02	16	42.59	29	43.16	43.95	-13	16,271	-0.08%
2020/07/01	47	41.90	14	42.00	41.95	33	15,947	0.21%
2020/06/30	7	40.61	2	40.75	40.60	5	15,644	0.03%
2020/06/29	0	0.00	34	40.89	40.65	-34	15,658	-0.22%
2020/06/23	0	0.00	2	40.80	40.65	-2	15,686	-0.01%
2020/06/22	0	0.00	9	40.91	40.55	-9	15,677	-0.06%
2020/06/19	27	40.74	5	41.05	40.50	22	15,803	0.14%
2020/06/18	3	39.82	8	39.94	40.60	-5	15,511	-0.03%
2020/06/17	6	38.17	5	38.48	38.40	1	15,081	0.01%
2020/06/16	1	37.95	13	38.33	38.75	-12	15,016	-0.08%
2020/06/15	0	0.00	1	37.80	37.70	-1	15,009	-0.01%
2020/06/12	5	37.96	5	38.22	37.95	0	14,993	0.00%
2020/06/11	9	38.08	6	38.51	38.20	3	14,908	0.02%
2020/06/10	16	37.50	46	37.70	38.05	-30	14,791	-0.20%
2020/06/09	14.1	38.30	5	38.58	37.35	9.1	14,569	0.06%
2020/06/08	16	40.58	5	40.95	40.55	11	13,891	0.08%
2020/06/05	0.1	40.75	7	40.32	40.80	-6.9	13,694	-0.05%
2020/06/04	5	40.61	1	40.65	40.35	4	13,703	0.03%
2020/06/03	23	41.16	21	41.42	41.10	2	13,553	0.01%
2020/06/02	11	41.26	3	41.25	41.00	8	13,320	0.06%
2020/06/01	7	41.15	2	41.78	41.85	5	13,121	0.04%
2020/05/29	9	40.79	2	41.28	40.60	7	12,818	0.05%
2020/05/28	22	41.03	3	40.85	40.55	19	12,660	0.15%
2020/05/27	16.5	41.80	11	42.01	41.60	5.5	12,319	0.04%
2020/05/26	10	42.43	4	42.29	41.70	6	12,135	0.05%
2020/05/25	20	42.28	42	41.59	42.30	-22	11,780	-0.19%
2020/05/22	22.8	39.65	65	40.11	39.80	-42.2	11,043	-0.38%
2020/05/21	30.2	38.58	37	38.84	38.85	-6.8	10,233	-0.07%
2020/05/20	43	38.31	25	37.58	39.05	18	9,765	0.18%
2020/05/19	2	36.90	2	37.10	36.30	0	9,161	0.00%
2020/05/18	6	36.08	132	35.94	36.10	-126	8,953	-1.41%	大賣/鉅額交易
2020/05/15	25	35.68	8	36.20	35.80	17	8,840	0.19%
2020/05/14	50	36.93	58	37.22	36.50	-8	8,503	-0.09%
2020/05/13	13	36.44	40	36.86	37.45	-27	8,158	-0.33%
2020/05/12	7	36.13	12	35.61	35.85	-5	7,777	-0.06%
2020/05/11	21	34.69	71	34.91	34.90	-50	7,351	-0.68%
2020/05/08	40	33.21	38	33.46	33.00	2	6,940	0.03%
2020/05/07	50	31.64	20	31.86	31.95	30	6,412	0.47%
2020/05/06	5	31.21	5	31.36	31.25	0	6,293	0.00%
2020/05/05	11	31.10	5	31.08	30.60	6	6,183	0.10%
2020/05/04	31	30.33	0	0.00	30.55	31	6,093	0.51%
2020/04/30	20	31.10	10	30.80	31.00	10	6,073	0.16%
2020/04/29	1	30.80	0	0.00	30.75	1	6,055	0.02%
2020/04/28	4	31.06	10	31.09	30.95	-6	6,023	-0.10%
2020/04/27	5	29.76	24	30.62	30.80	-19	5,969	-0.32%
2020/04/24	1	28.20	1	28.80	28.95	0	5,749	0.00%
2020/04/22	1	27.85	0	0.00	28.10	1	5,707	0.02%
2020/04/20	0	0.00	2	29.10	28.85	-2	5,640	-0.04%
2020/04/17	10	29.75	10	29.35	28.75	0	5,625	0.00%
2020/04/16	0	0.00	3	28.45	29.10	-3	5,528	-0.05%
2020/04/14	12	27.75	1	27.75	27.90	11	5,394	0.20%
2020/04/13	2	27.60	2	27.55	27.50	0	5,393	0.00%
2020/04/10	2	27.95	1	27.90	27.80	1	5,406	0.02%
2020/04/09	1	27.60	2	27.80	27.60	-1	5,419	-0.02%
2020/04/08	0	0.00	1	26.70	26.80	-1	5,307	-0.02%
2020/04/06	10	24.88	15	25.20	25.20	-5	5,157	-0.10%
2020/04/01	1	24.80	5	24.95	24.95	-4	5,183	-0.08%
2020/03/31	10	24.70	1	24.90	24.70	9	5,167	0.17%
2020/03/30	6	24.78	20	24.95	25.10	-14	5,085	-0.28%
2020/03/26	5	23.75	0	0.00	24.05	5	4,862	0.10%
2020/03/25	7	25.00	0	0.00	24.30	7	4,773	0.15%
2020/03/24	11	23.66	0	0.00	23.75	11	4,530	0.24%
2020/03/23	15	21.70	15	21.70	21.60	0	4,424	0.00%
2020/03/20	0	0.00	18	22.76	22.60	-18	4,426	-0.41%
2020/03/19	20	21.84	12	21.45	21.00	8	4,364	0.18%
2020/03/18	1	22.50	0	0.00	22.40	1	4,298	0.02%
2020/03/16	10	23.59	20	23.44	23.70	-10	4,396	-0.23%
2020/03/13	11	23.70	42	23.85	25.00	-31	4,384	-0.71%
2020/03/12	10	27.10	4	26.10	26.15	6	4,318	0.14%
2020/03/10	40	28.17	10	28.35	28.40	30	4,285	0.70%
2020/03/09	12	29.18	0	0.00	29.00	12	4,176	0.29%
2020/03/05	0	0.00	1	30.75	30.60	-1	4,249	-0.02%
2020/03/04	1	30.25	0	0.00	30.30	1	4,292	0.02%
2020/03/03	10	30.70	0	0.00	30.55	10	4,397	0.23%
2020/03/02	0	0.00	8	30.42	30.60	-8	4,476	-0.18%
2020/02/27	0	0.00	2	31.15	30.90	-2	4,561	-0.04%
2020/02/24	10	30.79	0	0.00	30.65	10	5,145	0.19%
2020/02/21	0	0.00	24	31.25	31.20	-24	5,163	-0.46%
2020/02/20	0	0.00	6	31.30	31.05	-6	5,187	-0.12%
2020/02/19	0	0.00	53	31.12	31.05	-53	5,182	-1.02%
2020/02/18	24	30.98	1	31.00	30.85	23	5,200	0.44%
2020/02/13	0	0.00	2	30.28	30.15	-2	5,292	-0.04%
2020/02/11	2	29.20	0	0.00	29.15	2	5,723	0.03%
2020/02/10	2	28.63	1	28.85	29.15	1	5,744	0.02%
2020/02/06	0	0.00	1	29.65	29.65	-1	6,091	-0.02%
2020/02/05	2	29.38	0	0.00	29.35	2	6,321	0.03%
2020/02/04	4	29.58	0	0.00	29.55	4	6,353	0.06%
2020/02/03	11	28.90	13	29.00	29.35	-2	6,363	-0.03%
2020/01/31	5	29.56	0	0.00	29.75	5	6,368	0.08%
2020/01/30	2	29.50	2	29.10	29.00	0	6,404	0.00%
2020/01/20	5	31.50	0	0.00	31.50	5	6,284	0.08%
2020/01/16	0	0.00	2	31.60	31.60	-2	6,288	-0.03%
2020/01/15	0	0.00	1	31.25	31.20	-1	6,308	-0.02%
2020/01/14	3	31.03	0	0.00	31.40	3	6,372	0.05%
2020/01/13	5	30.69	0	0.00	30.75	5	6,421	0.08%
2020/01/10	6	30.53	0	0.00	30.50	6	6,455	0.09%
2020/01/09	7	30.60	0	0.00	30.60	7	6,472	0.11%
2020/01/08	8	30.46	10	30.50	30.55	-2	6,520	-0.03%
2020/01/06	1	31.85	2	31.70	31.65	-1	7,065	-0.01%
2020/01/02	6	31.82	0	0.00	31.90	6	7,116	0.08%
2019/12/27	1	31.15	1	31.40	31.15	0	7,464	0.00%
2019/12/26	5	30.87	0	0.00	30.90	5	7,462	0.07%
2019/12/25	5	30.75	0	0.00	30.75	5	7,466	0.07%
2019/12/24	3	30.75	0	0.00	30.75	3	7,495	0.04%
2019/12/23	2	30.93	0	0.00	30.75	2	7,493	0.03%
2019/12/20	0	0.00	1	31.35	31.05	-1	7,472	-0.01%
2019/12/18	0	0.00	1	31.35	31.10	-1	7,423	-0.01%
2019/12/17	25	30.75	0	0.00	30.95	25	7,381	0.34%
2019/12/16	3	30.83	2	30.80	31.00	1	7,349	0.01%
2019/12/13	4	30.26	0	0.00	30.20	4	7,288	0.05%
2019/12/12	18	30.60	1	30.45	30.20	17	7,172	0.24%
2019/12/11	5	30.80	1	30.80	30.80	4	7,033	0.06%
2019/12/10	1	31.35	1	31.65	31.45	0	6,910	0.00%
2019/12/09	4	31.50	0	0.00	31.35	4	6,856	0.06%
2019/12/06	3	31.70	0	0.00	31.75	3	6,905	0.04%
2019/12/02	7	31.55	7	32.05	31.30	0	6,883	0.00%
2019/11/29	5	32.25	6	32.42	32.30	-1	6,830	-0.01%
2019/11/27	0	0.00	1	32.80	33.15	-1	6,741	-0.01%
2019/11/26	4	32.74	21	32.54	32.60	-17	6,676	-0.25%
2019/11/25	4	32.90	22	33.20	32.60	-18	6,607	-0.27%
2019/11/22	8	32.46	5	33.20	32.55	3	6,450	0.05%
2019/11/20	2	31.68	0	0.00	31.50	2	6,381	0.03%
2019/11/19	2	32.10	2	32.35	32.00	0	6,753	0.00%
2019/11/18	0	0.00	3	31.80	32.05	-3	6,768	-0.04%
2019/11/15	7	32.42	0	0.00	31.85	7	6,786	0.10%
2019/11/14	11	31.85	10	31.85	31.85	1	6,799	0.01%
2019/11/13	2	31.80	0	0.00	31.80	2	6,794	0.03%
2019/11/12	32	32.70	2	32.65	32.55	30	6,786	0.44%
2019/11/11	2	32.93	9	32.78	32.55	-7	6,729	-0.10%
2019/11/08	30	32.77	26	32.84	32.85	4	6,584	0.06%
2019/11/07	9	31.75	1	31.75	31.75	8	6,266	0.13%
2019/11/06	11	32.32	27	32.05	32.15	-16	6,253	-0.26%
2019/11/05	23	32.68	0	0.00	32.75	23	6,175	0.37%
2019/11/04	10	31.90	7	31.63	32.05	3	5,941	0.05%
2019/10/31	10	30.00	0	0.00	29.95	10	5,708	0.18%
2019/10/30	29	30.13	0	0.00	30.00	29	5,678	0.51%
2019/10/29	14	30.70	1	30.50	30.50	13	5,603	0.23%
2019/10/28	1	31.35	0	0.00	31.40	1	5,531	0.02%
2019/10/25	0	0.00	1	31.55	31.55	-1	5,527	-0.02%
2019/10/24	0	0.00	14	31.70	31.75	-14	5,522	-0.25%
2019/10/23	0	0.00	4	31.80	31.50	-4	5,547	-0.07%
2019/10/22	0	0.00	1	32.30	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	2	32.05	32.05	-2	5,473	-0.04%
2019/10/17	0	0.00	22	31.18	31.35	-22	5,366	-0.41%
2019/10/16	0	0.00	1	31.40	30.85	-1	5,349	-0.02%
2019/10/15	1	31.50	2	31.20	30.90	-1	5,293	-0.02%
2019/10/14	3	30.52	6	30.71	31.00	-3	5,017	-0.06%
2019/10/09	1	30.20	11	30.35	30.70	-10	4,732	-0.21%
2019/10/07	0	0.00	2	30.75	30.90	-2	4,709	-0.04%
2019/10/04	1	29.80	0	0.00	29.80	1	4,594	0.02%
2019/10/03	0	0.00	12	30.00	30.10	-12	4,570	-0.26%
2019/10/01	10	28.20	0	0.00	28.05	10	4,236	0.24%
2019/09/27	1	28.35	0	0.00	28.15	1	4,302	0.02%
2019/09/23	4	28.58	1	28.65	28.65	3	4,361	0.07%
2019/09/19	2	28.33	0	0.00	28.35	2	4,363	0.05%
2019/09/18	0	0.00	40	28.63	28.50	-40	4,383	-0.91%
2019/09/17	0	0.00	65	28.90	28.55	-65	4,408	-1.47%
2019/09/16	4	28.93	0	0.00	28.90	4	4,514	0.09%
2019/09/12	20	29.00	6	28.99	29.00	14	4,640	0.30%
2019/09/10	11	28.40	0	0.00	29.00	11	4,647	0.24%
2019/09/06	4	29.40	0	0.00	29.40	4	4,527	0.09%
2019/09/05	3	29.25	0	0.00	29.20	3	4,627	0.06%
2019/09/03	5	28.92	0	0.00	28.95	5	4,617	0.11%
2019/09/02	27	28.25	0	0.00	28.25	27	4,558	0.59%
2019/08/30	5	27.95	0	0.00	27.90	5	4,556	0.11%
2019/08/28	7	28.16	0	0.00	28.05	7	4,513	0.16%
2019/08/27	1	28.45	0	0.00	28.00	1	4,599	0.02%
2019/08/26	10	26.75	42	28.16	28.10	-32	4,548	-0.70%
2019/08/23	19	30.31	1	30.50	30.30	18	4,475	0.40%
2019/08/22	39	31.90	1	30.75	30.80	38	4,316	0.88%
2019/08/19	2	33.70	0	0.00	33.85	2	3,993	0.05%
2019/08/16	30	32.85	0	0.00	32.80	30	4,127	0.73%
2019/08/15	40	32.75	0	0.00	32.50	40	4,190	0.95%
2019/08/14	0	0.00	23	33.06	32.70	-23	4,184	-0.55%
2019/08/12	3	32.28	0	0.00	32.25	3	4,264	0.07%
2019/08/06	12	31.27	0	0.00	32.00	12	4,444	0.27%
2019/08/05	1	32.25	0	0.00	32.25	1	4,458	0.02%
2019/08/02	8	33.16	0	0.00	32.80	8	4,542	0.18%
2019/08/01	4	33.98	0	0.00	33.90	4	4,559	0.09%
2019/07/31	2	34.25	0	0.00	34.40	2	4,588	0.04%
2019/07/26	4	34.78	3	34.75	34.75	1	4,692	0.02%
2019/07/24	2	34.85	1	35.10	35.35	1	4,741	0.02%
2019/07/23	2	34.78	0	0.00	34.75	2	4,753	0.04%
2019/07/19	0	0.00	2	34.75	34.70	-2	4,859	-0.04%
2019/07/18	1	34.90	0	0.00	34.60	1	4,903	0.02%
2019/07/17	40	35.05	0	0.00	35.05	40	4,961	0.81%
2019/07/16	1	35.35	2	35.20	35.20	-1	5,080	-0.02%
2019/07/15	0	0.00	41	35.55	35.35	-41	5,215	-0.79%
2019/07/12	3	35.17	13	35.52	35.25	-10	5,313	-0.19%
2019/07/11	1	34.80	0	0.00	34.65	1	5,449	0.02%
2019/07/10	3	34.15	2	34.10	34.10	1	5,479	0.02%
2019/07/05	0	0.00	3	34.40	34.55	-3	5,925	-0.05%
2019/07/04	0	0.00	1	34.50	34.60	-1	6,265	-0.02%
2019/07/02	0	0.00	8	34.15	33.95	-8	6,845	-0.12%
2019/06/26	0	0.00	4	33.10	33.15	-4	7,213	-0.06%
2019/06/24	0	0.00	1	33.80	33.75	-1	7,343	-0.01%
2019/06/21	0	0.00	23	34.28	33.60	-23	7,380	-0.31%
2019/06/20	0	0.00	5	33.70	33.70	-5	7,327	-0.07%
2019/06/19	0	0.00	10	32.58	32.50	-10	7,366	-0.14%
2019/06/18	6	32.29	0	0.00	32.15	6	7,757	0.08%
2019/06/17	3	32.10	0	0.00	32.25	3	7,868	0.04%
2019/06/14	1	32.45	0	0.00	32.20	1	7,933	0.01%
2019/06/13	12	32.57	5	33.20	32.65	7	7,961	0.09%
2019/06/12	6	32.13	5	32.30	32.30	1	7,865	0.01%
2019/06/11	2	31.73	0	0.00	31.70	2	7,877	0.03%
2019/06/03	7	30.89	0	0.00	31.05	7	8,323	0.08%
2019/05/29	0	0.00	31	31.95	32.70	-31	8,135	-0.38%
2019/05/28	1	31.15	0	0.00	31.10	1	8,068	0.01%
2019/05/27	5	30.80	0	0.00	30.95	5	8,098	0.06%
2019/05/24	2	30.33	0	0.00	30.25	2	8,087	0.02%
2019/05/23	20	30.80	0	0.00	30.80	20	8,036	0.25%
2019/05/22	10	33.20	0	0.00	32.05	10	7,867	0.13%
2019/05/21	10	33.45	0	0.00	33.25	10	7,838	0.13%
2019/05/17	0	0.00	15	34.47	34.50	-15	7,864	-0.19%
2019/05/16	0	0.00	31	34.28	34.05	-31	7,855	-0.39%
2019/05/15	1	33.20	0	0.00	33.50	1	7,953	0.01%
2019/05/14	20	31.50	0	0.00	32.60	20	7,996	0.25%
2019/05/10	20	35.15	0	0.00	33.95	20	7,912	0.25%
2019/05/08	10	36.30	0	0.00	36.60	10	7,993	0.13%
2019/05/07	10	36.80	0	0.00	36.95	10	8,205	0.12%
2019/04/30	11	36.50	5	36.30	36.95	6	8,159	0.07%
2019/04/29	2	36.20	0	0.00	36.25	2	8,146	0.02%
2019/04/26	1	37.05	0	0.00	37.00	1	8,183	0.01%
2019/04/22	5	38.70	0	0.00	37.80	5	8,045	0.06%
2019/04/19	0	0.00	2	38.10	38.35	-2	8,029	-0.02%
2019/04/18	0	0.00	10	37.78	37.35	-10	7,983	-0.13%
2019/04/17	0	0.00	12	37.85	37.50	-12	7,919	-0.15%
2019/04/16	1	37.60	13	38.00	37.35	-12	7,788	-0.15%
2019/04/15	6	37.15	10	37.60	37.15	-4	7,682	-0.05%
2019/04/12	5	35.70	6	35.77	36.30	-1	7,588	-0.01%
2019/04/11	26	36.63	0	0.00	36.20	26	7,488	0.35%
2019/04/10	14	37.20	70	37.54	37.25	-56	7,275	-0.77%
2019/04/09	4	36.78	26	37.45	37.20	-22	6,956	-0.32%
2019/04/08	2	35.45	15	35.79	35.95	-13	6,570	-0.20%
2019/04/03	0	0.00	1	34.85	34.50	-1	6,398	-0.02%
2019/04/02	0	0.00	8	34.48	34.15	-8	6,334	-0.13%
2019/04/01	11	33.97	0	0.00	33.95	11	6,285	0.17%
2019/03/29	0	0.00	9	34.25	34.50	-9	6,158	-0.15%
2019/03/28	0	0.00	12	34.45	34.60	-12	6,093	-0.20%
2019/03/25	1	33.60	0	0.00	33.75	1	6,341	0.02%
2019/03/22	15	33.80	1	34.60	33.80	14	6,338	0.22%
2019/03/21	15	35.36	30	35.59	35.10	-15	6,491	-0.23%
2019/03/20	10	34.35	5	34.55	34.55	5	7,202	0.07%
2019/03/19	5	33.35	1	33.65	33.35	4	7,144	0.06%
2019/03/18	5	34.20	0	0.00	34.10	5	7,276	0.07%
2019/03/14	0	0.00	1	34.05	33.60	-1	7,304	-0.01%
2019/03/13	0	0.00	7	34.76	34.05	-7	7,331	-0.10%
2019/03/12	2	34.50	15	34.57	34.70	-13	7,213	-0.18%
2019/03/11	1	33.20	36	33.15	33.55	-35	7,122	-0.49%
2019/03/06	5	32.70	0	0.00	32.60	5	7,460	0.07%
2019/02/27	2	31.85	1	32.20	32.25	1	7,836	0.01%
2019/02/25	0	0.00	19	33.30	33.15	-19	8,041	-0.24%
2019/02/19	0	0.00	6	33.00	33.00	-6	8,725	-0.07%
2019/02/15	1	32.55	0	0.00	32.45	1	8,974	0.01%
2019/02/14	5	33.08	22	33.59	32.95	-17	9,148	-0.19%
2019/02/13	2	33.15	1	32.65	33.00	1	9,185	0.01%
2019/02/11	1	32.70	0	0.00	32.60	1	9,569	0.01%
2019/01/29	0	0.00	1	32.30	32.45	-1	9,548	-0.01%
2019/01/28	1	32.00	0	0.00	32.10	1	9,420	0.01%
2019/01/25	0	0.00	1	30.45	30.80	-1	9,325	-0.01%
2019/01/18	12	28.83	10	29.45	29.55	2	9,444	0.02%
2019/01/17	20	29.20	0	0.00	29.20	20	9,525	0.21%
2019/01/15	0	0.00	4	30.10	30.30	-4	9,452	-0.04%
2019/01/11	20	29.50	0	0.00	29.55	20	9,515	0.21%
2019/01/10	10	31.10	10	30.65	30.70	0	9,456	0.00%
2018/12/26	1	31.35	0	0.00	30.25	1	9,965	0.01%
2018/12/25	1	30.30	0	0.00	30.25	1	10,109	0.01%
2018/12/22	0	0.00	2	30.13	30.05	-2	10,402	-0.02%
2018/12/21	2	30.35	0	0.00	30.50	2	10,443	0.02%
2018/12/20	5	30.90	2	30.78	29.70	3	10,349	0.03%
2018/12/18	10	31.80	10	32.10	31.90	0	10,041	0.00%
2018/12/14	40	32.42	0	0.00	31.85	40	10,062	0.40%
2018/12/13	20	33.50	22	35.69	33.50	-2	9,881	-0.02%
2018/12/12	1	32.20	1	32.15	32.60	0	8,813	0.00%
2018/12/11	0	0.00	1	32.45	32.00	-1	8,820	-0.01%
2018/12/10	6	30.70	0	0.00	30.70	6	8,730	0.07%
2018/12/05	1	32.40	1	32.85	32.70	0	8,855	0.00%
2018/12/04	4	33.40	2	34.00	33.45	2	8,873	0.02%
2018/11/30	0	0.00	1	31.75	31.70	-1	8,545	-0.01%
2018/11/29	1	31.55	0	0.00	31.50	1	8,644	0.01%
2018/11/28	10	31.50	0	0.00	31.80	10	8,697	0.11%
2018/11/27	0	0.00	10	32.40	32.40	-10	8,626	-0.12%
2018/11/26	0	0.00	19	31.45	31.45	-19	8,659	-0.22%
2018/11/23	40	30.33	1	29.70	29.85	39	8,610	0.45%
2018/11/21	0	0.00	2	30.90	32.25	-2	8,561	-0.02%
2018/11/19	3	33.32	5	32.38	32.00	-2	8,643	-0.02%
2018/11/16	0	0.00	2	31.13	32.00	-2	8,521	-0.02%
2018/11/15	1	30.35	0	0.00	30.40	1	8,445	0.01%
2018/11/14	2	29.95	2	29.83	30.40	0	8,442	0.00%
2018/11/13	1	27.60	0	0.00	29.30	1	8,313	0.01%
2018/11/12	1	29.00	11	29.05	28.20	-10	8,185	-0.12%
2018/11/08	0	0.00	20	27.90	27.90	-20	8,008	-0.25%
2018/11/07	0	0.00	5	25.20	25.40	-5	7,820	-0.06%
2018/11/06	0	0.00	7	25.07	24.95	-7	7,996	-0.09%
2018/11/02	0	0.00	12	26.04	26.30	-12	8,026	-0.15%
2018/11/01	0	0.00	20	25.25	25.30	-20	7,918	-0.25%
2018/10/31	0	0.00	1	24.20	24.40	-1	7,903	-0.01%
2018/10/29	0	0.00	31	22.95	22.95	-31	8,015	-0.39%
2018/10/26	1	22.30	13	22.55	22.55	-12	8,112	-0.15%
2018/10/25	1	22.50	50	23.05	22.45	-49	8,115	-0.60%
2018/10/23	1	23.90	0	0.00	23.85	1	8,147	0.01%
2018/10/22	0	0.00	1	24.05	24.40	-1	8,349	-0.01%
2018/10/19	2	22.80	0	0.00	23.90	2	8,859	0.02%
2018/10/18	0	0.00	5	23.55	23.55	-5	8,974	-0.06%
2018/10/17	2	24.20	0	0.00	23.70	2	8,998	0.02%
2018/10/16	0	0.00	71	24.97	24.50	-71	8,949	-0.79%
2018/10/15	0	0.00	1	24.80	24.50	-1	9,156	-0.01%
2018/10/12	21	23.95	51	23.92	24.00	-30	9,258	-0.32%
2018/10/11	76	23.62	238	23.72	23.60	-162	9,310	-1.74%	大賣/鉅額交易
2018/10/09	2	26.20	0	0.00	26.20	2	9,330	0.02%
2018/10/05	0	0.00	102	26.24	26.20	-102	9,945	-1.03%	大賣/鉅額交易
2018/10/04	3	28.13	1	28.00	28.00	2	10,587	0.02%
2018/10/03	4	28.23	121	28.44	28.20	-117	11,209	-1.04%	大賣/鉅額交易
2018/10/02	64	29.09	3	28.80	28.95	61	11,130	0.55%
2018/09/28	2	31.30	0	0.00	31.30	2	10,923	0.02%
2018/09/26	2	32.10	2	32.23	32.05	0	10,852	0.00%
2018/09/21	20	31.53	10	31.40	31.05	10	10,816	0.09%
2018/09/19	2	31.78	0	0.00	31.30	2	10,761	0.02%
2018/09/18	2	31.95	0	0.00	32.00	2	10,667	0.02%
2018/09/13	1	31.70	10	31.65	31.65	-9	10,654	-0.08%
2018/09/11	0	0.00	10	30.75	31.95	-10	10,650	-0.09%
2018/09/10	41	32.46	0	0.00	32.05	41	10,611	0.39%
2018/09/07	3	33.73	0	0.00	33.30	3	10,656	0.03%
2018/09/05	21	34.07	3	34.57	34.50	18	10,714	0.17%
2018/09/04	3	36.45	3	36.28	36.00	0	10,692	0.00%
2018/08/31	50	37.17	40	36.85	36.70	10	10,639	0.09%
2018/08/30	0	0.00	45	36.25	36.20	-45	10,625	-0.42%
2018/08/29	0	0.00	20	36.20	35.70	-20	10,814	-0.18%
2018/08/28	0	0.00	20	35.70	35.50	-20	10,829	-0.18%
2018/08/27	2	35.45	42	35.67	35.15	-40	10,920	-0.37%
2018/08/23	1	33.80	0	0.00	34.10	1	10,966	0.01%
2018/08/21	20	34.50	0	0.00	35.40	20	11,046	0.18%
2018/08/20	20	34.90	1	34.90	34.50	19	11,315	0.17%
2018/08/16	3	36.93	0	0.00	36.65	3	11,348	0.03%
2018/08/15	2	37.98	12	37.86	37.90	-10	11,589	-0.09%
2018/08/14	0	0.00	10	37.10	36.85	-10	12,134	-0.08%
2018/08/13	10	35.55	35	35.40	35.50	-25	12,287	-0.20%
2018/08/03	5	37.96	0	0.00	39.00	5	12,550	0.04%
2018/08/02	40	37.88	0	0.00	37.65	40	12,638	0.32%
2018/08/01	6	39.89	5	39.26	39.10	1	12,681	0.01%
2018/07/31	1	38.95	0	0.00	39.25	1	12,843	0.01%
2018/07/30	64	39.82	0	0.00	38.85	64	13,019	0.49%
2018/07/27	1	40.00	0	0.00	40.05	1	12,973	0.01%
2018/07/26	2	39.90	46	40.37	40.70	-44	12,803	-0.34%
2018/07/25	0	0.00	9	38.68	37.90	-9	12,359	-0.07%
2018/07/20	3	37.70	3	38.32	38.35	0	12,460	0.00%
2018/07/19	0	0.00	1	36.95	37.15	-1	12,298	-0.01%
2018/07/18	0	0.00	1	37.95	37.80	-1	12,405	-0.01%
2018/07/17	3	38.65	1	38.65	38.90	2	12,362	0.02%
2018/07/16	3	38.80	15	38.60	38.65	-12	12,343	-0.10%
2018/07/13	1	37.90	11	38.00	37.05	-10	11,991	-0.08%
2018/07/12	27	37.62	23	37.27	37.55	4	11,975	0.03%
2018/07/11	0	0.00	82	37.04	37.15	-82	11,380	-0.72%
2018/07/10	0	0.00	50	33.80	33.80	-50	10,879	-0.46%
2018/07/09	10	31.35	0	0.00	31.25	10	10,996	0.09%
2018/06/26	4	33.19	0	0.00	33.30	4	13,867	0.03%
2018/06/25	0	0.00	10	34.33	33.80	-10	13,903	-0.07%
2018/06/22	0	0.00	1	33.10	33.20	-1	13,990	-0.01%
2018/06/20	31	33.17	1	33.50	32.60	30	14,114	0.21%
2018/06/19	20	33.85	0	0.00	33.75	20	14,119	0.14%
2018/06/14	8	34.97	0	0.00	34.85	8	14,071	0.06%
2018/06/13	36	34.94	0	0.00	34.70	36	14,041	0.26%
2018/06/12	10	36.15	16	35.83	35.45	-6	14,084	-0.04%
2018/06/11	0	0.00	5	35.90	35.40	-5	13,952	-0.04%
2018/06/08	2	35.20	0	0.00	35.85	2	13,940	0.01%
2018/06/07	40	35.55	1	35.40	35.20	39	13,820	0.28%
2018/06/06	34	35.72	0	0.00	35.70	34	13,746	0.25%
2018/06/05	1	35.65	1	36.00	35.75	0	13,586	0.00%
2018/06/04	21	36.83	10	36.45	36.30	11	13,518	0.08%
2018/06/01	4	35.65	42	35.97	36.20	-38	13,373	-0.28%
2018/05/31	24	34.41	1	35.00	34.25	23	13,216	0.17%
2018/05/30	23	34.33	2	34.40	34.40	21	13,214	0.16%
2018/05/29	22	35.36	10	35.90	35.20	12	13,382	0.09%
2018/05/28	8	34.99	2	34.90	34.90	6	13,185	0.05%
2018/05/25	2	33.70	0	0.00	33.10	2	12,886	0.02%
2018/05/24	10	34.50	10	34.00	34.00	0	12,837	0.00%
2018/05/23	16	34.17	4	34.05	34.05	12	12,805	0.09%
2018/05/22	16	33.81	49	34.96	35.20	-33	12,626	-0.26%
2018/05/17	30	30.80	6	31.30	30.85	24	11,992	0.20%
2018/05/14	12	32.13	6	32.04	31.75	6	12,428	0.05%
2018/05/10	0	0.00	30	32.00	32.20	-30	12,735	-0.24%
2018/05/09	1	31.00	30	31.40	31.40	-29	13,108	-0.22%
2018/05/08	0	0.00	81	31.48	31.55	-81	14,501	-0.56%
2018/05/07	22	31.95	0	0.00	31.20	22	14,808	0.15%
2018/05/03	0	0.00	4	33.15	33.10	-4	14,648	-0.03%
2018/04/27	4	32.68	102	32.50	32.30	-98	14,913	-0.66%	大賣/
2018/04/26	41	33.44	12	33.83	32.00	29	15,227	0.19%
2018/04/24	26	33.33	46	33.97	34.00	-20	15,052	-0.13%
2018/04/20	15	35.01	1	34.65	34.65	14	14,749	0.09%
2018/04/19	8	35.02	3	35.50	35.00	5	14,655	0.03%
2018/04/18	57	35.40	1	34.70	34.70	56	14,658	0.38%
2018/04/17	117	35.91	0	0.00	35.50	117	14,648	0.80%	大買/鉅額交易
2018/04/16	17	36.98	12	37.60	37.60	5	14,689	0.03%
2018/04/13	57	35.98	6	35.93	36.30	51	14,611	0.35%
2018/04/12	25	36.60	465	35.82	36.20	-440	14,567	-3.02%	大賣/鉅額交易
2018/04/11	61	36.12	66	35.86	35.30	-5	14,156	-0.04%
2018/04/10	41	38.37	0	0.00	38.20	41	13,821	0.30%
2018/04/09	91	42.81	28	43.56	40.50	63	13,502	0.47%
2018/04/03	120	46.26	31	46.06	45.00	89	13,180	0.68%	大買/
2018/03/31	17	49.85	15	51.00	49.80	2	12,835	0.02%
2018/03/30	10	50.50	11	50.05	50.00	-1	12,756	-0.01%
2018/03/29	13	48.91	0	0.00	48.25	13	12,456	0.10%
2018/03/28	1	49.35	1	49.20	48.90	0	12,459	0.00%
2018/03/27	7	49.37	28	49.59	49.85	-21	12,570	-0.17%
2018/03/26	1	48.50	21	48.39	48.40	-20	12,396	-0.16%
2018/03/22	1	48.70	25	49.20	48.55	-24	12,284	-0.20%
2018/03/21	0	0.00	25	48.40	48.50	-25	12,226	-0.20%
2018/03/20	0	0.00	20	47.50	47.60	-20	12,144	-0.16%
2018/03/16	0	0.00	28	47.07	47.10	-28	12,420	-0.23%
2018/03/13	0	0.00	2	45.93	46.00	-2	12,882	-0.02%
2018/03/12	2	46.25	1	46.45	45.60	1	13,218	0.01%
2018/03/09	1	45.85	41	45.92	45.95	-40	13,279	-0.30%
2018/03/08	5	45.20	1	45.00	44.60	4	13,215	0.03%
2018/03/06	0	0.00	2	44.65	45.50	-2	13,345	-0.01%
2018/03/05	1	44.50	0	0.00	44.30	1	13,349	0.01%
2018/03/02	73	44.18	2	44.80	44.55	71	13,462	0.53%
2018/03/01	25	46.35	0	0.00	46.10	25	13,309	0.19%
2018/02/27	0	0.00	1	47.90	47.25	-1	13,353	-0.01%
2018/02/22	30	48.48	0	0.00	48.10	30	14,128	0.21%
2018/02/21	0	0.00	70	49.43	50.50	-70	14,260	-0.49%
2018/02/12	2	46.40	0	0.00	46.15	2	14,596	0.01%
2018/02/09	45	45.58	25	46.50	46.50	20	15,312	0.13%
2018/02/08	55	47.04	0	0.00	47.50	55	16,522	0.33%
2018/02/07	4	48.94	36	49.01	49.00	-32	17,249	-0.19%
2018/02/06	93	45.40	95	46.47	46.50	-2	17,155	-0.01%
2018/02/05	32	47.12	31	48.70	48.50	1	16,883	0.01%
2018/02/02	53	50.21	13	50.23	49.70	40	16,783	0.24%
2018/02/01	45	51.97	19	53.33	51.40	26	16,594	0.16%
2018/01/31	118	54.58	134	56.06	53.10	-16	16,249	-0.10%	大買/大賣/
2018/01/30	22	54.22	60	53.33	53.10	-38	14,707	-0.26%
2018/01/29	0	0.00	11	51.64	51.50	-11	14,188	-0.08%
2018/01/25	26	49.77	1	49.70	49.50	25	14,094	0.18%
2018/01/24	28	49.97	26	51.18	51.20	2	14,062	0.01%
2018/01/23	32	50.99	8	52.45	50.30	24	14,143	0.17%
2018/01/22	5	51.27	9	51.88	53.40	-4	13,899	-0.03%
2018/01/19	0	0.00	1.8	48.71	48.80	-1.8	13,640	-0.01%
2018/01/16	31	47.90	0	0.00	48.15	31	13,914	0.22%
2018/01/12	1	50.80	52	50.60	49.95	-51	13,983	-0.36%
2018/01/11	5	50.04	0	0.00	49.45	5	13,887	0.04%
2018/01/10	0	0.00	1	48.30	49.40	-1	13,737	-0.01%
2018/01/09	1	46.50	1.5	46.88	46.90	-0.5	13,549	0.00%
2018/01/08	3	47.18	24	47.36	47.50	-21	13,458	-0.16%
2018/01/05	2	45.70	1	46.00	46.30	1	13,568	0.01%
2018/01/04	1	45.85	1	45.55	45.80	0	13,668	0.00%
2018/01/03	32	45.09	31	45.98	46.35	1	13,721	0.01%
2018/01/02	100.5	46.49	10	46.50	45.55	90.5	13,633	0.66%