元太 (8069)-亞東-板橋券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/04/30	3.2	214.78	0	0.00	210.00	3.2	8,213	0.04%
2024/04/29	3	222.67	1	221.50	220.50	2	8,180	0.02%
2024/04/26	2	225.50	2	228.50	227.50	0	8,103	0.00%
2024/04/23	8	209.50	0	0.00	208.00	8	7,910	0.10%
2024/04/22	0	209.35	0	0.00	207.00	0	7,885	0.00%
2024/04/19	1	215.07	0	0.00	215.00	1	7,795	0.01%
2024/04/18	1.1	229.81	0	0.00	225.50	1.1	7,695	0.01%
2024/04/17	0.1	228.29	0	0.00	229.00	0.1	7,574	0.00%
2024/04/16	1	237.00	0.1	238.00	237.00	0.9	7,500	0.01%
2024/04/15	1	244.50	0	0.00	241.00	1	7,467	0.01%
2024/04/11	0	0.00	3	240.50	242.00	-3	7,431	-0.04%
2024/04/10	0	0.00	5	240.20	240.00	-5	7,391	-0.07%
2024/04/09	1	228.51	1	231.00	231.00	0	7,358	0.00%
2024/04/08	0	234.00	1	234.00	232.00	-1	7,348	-0.01%
2024/04/03	2	227.00	0	226.50	227.00	2	7,334	0.03%
2024/04/02	4.1	229.24	0	0.00	230.00	4.1	7,325	0.06%
2024/03/29	1	229.96	0	0.00	229.00	1	7,556	0.01%
2024/03/27	0.3	230.00	0	0.00	228.00	0.3	7,924	0.00%
2024/03/26	1	235.46	0	0.00	229.50	1	7,926	0.01%
2024/03/25	3.1	236.20	1	236.00	237.00	2.1	7,892	0.03%
2024/03/22	1.1	236.44	0	0.00	236.50	1.1	7,858	0.01%
2024/03/20	2	240.50	0	0.00	238.50	2	7,913	0.03%
2024/03/13	1.1	229.55	0	0.00	230.50	1.1	7,846	0.01%
2024/03/12	0.4	235.19	0	0.00	236.00	0.4	7,793	0.01%
2024/03/11	0	0.00	0.1	228.50	229.50	-0.1	7,722	0.00%
2024/03/08	0.2	221.21	0	0.00	222.50	0.2	7,635	0.00%
2024/03/07	0	239.00	0	0.00	240.00	0	7,314	0.00%
2024/03/06	5.1	240.12	1	241.50	241.00	4.1	7,264	0.06%
2024/03/05	0	0.00	1.8	240.17	241.00	-1.8	7,259	-0.02%
2024/03/04	4	246.63	1.2	247.38	246.50	2.8	7,191	0.04%
2024/03/01	7	250.07	2	247.25	253.00	5	7,109	0.07%
2024/02/29	2	241.00	10	243.70	246.00	-8	6,948	-0.12%
2024/02/27	0	0.00	2	227.50	230.00	-2	6,664	-0.03%
2024/02/26	2	222.99	0.1	223.00	223.50	1.9	6,590	0.03%
2024/02/23	0	0.00	1	233.00	231.50	-1	6,505	-0.02%
2024/02/22	0	0.00	5	229.40	233.00	-5	6,498	-0.08%
2024/02/21	0.3	231.83	0	0.00	232.00	0.3	6,489	0.00%
2024/02/20	0.2	226.00	1	228.50	228.50	-0.8	6,446	-0.01%
2024/02/16	0.1	227.50	0	0.00	226.00	0.1	6,577	0.00%
2024/02/15	0.1	227.00	0.2	228.00	229.00	-0.1	6,481	0.00%
2024/02/05	0.1	213.41	4	216.38	217.00	-3.9	6,278	-0.06%
2024/02/02	4	215.00	2	214.50	214.00	2	6,223	0.03%
2024/02/01	0	0.00	2	216.00	213.50	-2	6,168	-0.03%
2024/01/31	1.3	210.22	25	212.36	208.00	-23.7	6,050	-0.39%
2024/01/30	0.1	211.00	0	0.00	212.00	0.1	5,985	0.00%
2024/01/29	1	213.50	31	212.10	216.00	-30	5,987	-0.50%
2024/01/26	0	0.00	4.2	215.88	217.00	-4.2	5,799	-0.07%
2024/01/25	0	0.00	0.4	199.25	200.50	-0.4	5,280	-0.01%
2024/01/23	0	0.00	3	194.17	195.50	-3	5,071	-0.06%
2024/01/22	1	187.00	1	188.50	187.50	0	4,994	0.00%
2024/01/19	1	187.00	1	191.50	187.00	0	4,987	0.00%
2024/01/17	0.1	185.00	0	0.00	182.50	0.1	4,926	0.00%
2024/01/15	1	188.00	0	0.00	187.00	1	5,088	0.02%
2024/01/10	0.1	184.00	0	0.00	187.00	0.1	5,293	0.00%
2024/01/08	1	196.50	1	192.00	192.00	0	5,267	0.00%
2024/01/04	0.1	190.00	0	0.00	188.00	0.1	5,308	0.00%
2024/01/03	0	0.00	1.2	190.08	189.50	-1.2	5,427	-0.02%
2024/01/02	0.1	198.00	0.2	194.50	195.00	-0.1	5,495	0.00%
2023/12/29	0.1	198.50	1	197.50	197.00	-0.9	5,531	-0.02%
2023/12/28	1.2	201.25	0.2	200.00	201.50	1	5,510	0.02%
2023/12/27	1	202.00	10	202.05	203.00	-9	5,510	-0.16%
2023/12/26	0.1	193.50	0.3	194.00	193.50	-0.2	5,340	0.00%
2023/12/25	0	0.00	1.2	199.00	197.00	-1.2	5,297	-0.02%
2023/12/22	0.3	192.50	12	196.42	197.00	-11.7	5,205	-0.22%
2023/12/20	0	0.00	3	180.00	181.00	-3	4,888	-0.06%
2023/12/19	4.1	178.73	0	0.00	177.00	4.1	4,911	0.08%
2023/12/18	1	178.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	0	0.00	1	181.00	180.00	-1	5,028	-0.02%
2023/12/14	0	0.00	9	179.94	181.00	-9	4,950	-0.18%
2023/12/12	0.1	176.00	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	9	176.50	0	0.00	176.00	9	4,983	0.18%
2023/12/07	0	0.00	2	180.50	180.50	-2	5,225	-0.04%
2023/12/06	2	177.50	0	0.00	178.00	2	5,273	0.04%
2023/12/05	0	0.00	1	179.50	179.00	-1	5,321	-0.02%
2023/12/04	10.1	181.01	2	182.00	181.00	8.1	5,328	0.15%
2023/12/01	0	0.00	1	181.00	180.50	-1	5,345	-0.02%
2023/11/30	0.1	180.00	1	183.00	183.00	-0.9	5,332	-0.02%
2023/11/29	0.1	178.50	0	0.00	178.50	0.1	5,283	0.00%
2023/11/28	0.1	175.50	0	0.00	175.50	0.1	5,343	0.00%
2023/11/27	0.3	174.17	0	0.00	173.50	0.3	5,373	0.01%
2023/11/24	0.3	176.20	0	0.00	175.50	0.3	5,422	0.00%
2023/11/22	2	177.00	0	0.00	177.50	2	5,418	0.04%
2023/11/21	4.2	176.51	0	0.00	176.00	4.2	5,460	0.08%
2023/11/20	1.2	177.58	0	0.00	177.50	1.2	5,505	0.02%
2023/11/17	0.1	180.00	1.1	179.59	181.00	-1	5,543	-0.02%
2023/11/16	0.2	180.00	2.1	177.40	180.50	-2	5,583	-0.03%
2023/11/15	1	180.00	2.3	180.00	180.00	-1.3	5,481	-0.02%
2023/11/14	1.2	175.58	0	0.00	175.00	1.2	5,551	0.02%
2023/11/13	0.3	175.33	0	0.00	174.50	0.3	6,164	0.00%
2023/11/10	0.1	174.00	0	0.00	173.50	0.1	6,445	0.00%
2023/11/09	0.3	173.00	2	172.00	172.50	-1.7	6,645	-0.03%
2023/11/08	0.3	171.33	0	0.00	171.00	0.3	6,735	0.00%
2023/11/07	2.3	169.04	0	0.00	168.50	2.3	6,755	0.03%
2023/11/06	0.2	176.75	1	178.00	173.00	-0.8	6,738	-0.01%
2023/11/01	2	168.50	0	0.00	169.00	2	6,822	0.03%
2023/10/31	1	168.00	0	170.00	168.00	1	6,916	0.01%
2023/10/26	0	0.00	1.1	169.00	167.00	-1.1	7,216	-0.02%
2023/10/25	1	171.00	0.4	171.00	173.00	0.6	7,299	0.01%
2023/10/24	0.1	166.50	0	0.00	170.00	0.1	7,342	0.00%
2023/10/23	2.2	169.22	0	0.00	168.00	2.2	7,307	0.03%
2023/10/20	4.1	172.89	0	0.00	173.00	4.1	7,205	0.06%
2023/10/19	0.1	179.00	0	0.00	178.50	0.1	7,130	0.00%
2023/10/13	0.2	184.00	0	0.00	183.50	0.2	7,266	0.00%
2023/10/12	0	0.00	1	185.00	185.00	-1	7,245	-0.01%
2023/10/11	15	180.50	1	177.50	181.00	14	7,233	0.19%
2023/10/06	2	184.25	0.1	185.00	182.00	1.9	7,202	0.03%
2023/10/05	0.2	183.00	1.3	182.95	182.50	-1.1	7,158	-0.01%
2023/10/04	0.1	178.50	0	0.00	178.00	0.1	7,171	0.00%
2023/10/03	0.2	180.67	0	0.00	179.50	0.2	7,188	0.00%
2023/10/02	1	181.50	0	0.00	181.50	1	7,202	0.01%
2023/09/26	0.1	179.00	0	0.00	177.50	0.1	7,325	0.00%
2023/09/25	0	0.00	0.5	183.50	182.00	-0.5	7,373	-0.01%
2023/09/22	2	176.47	2	176.75	179.50	0	7,489	0.00%
2023/09/21	1	179.00	0	0.00	178.00	1	7,579	0.01%
2023/09/20	10	183.00	0.1	184.00	180.00	9.9	7,664	0.13%
2023/09/19	0	0.00	3.3	184.85	181.00	-3.3	7,767	-0.04%
2023/09/18	1.1	178.97	0	0.00	178.50	1.1	8,282	0.01%
2023/09/15	3	181.00	0	0.00	180.00	3	8,323	0.04%
2023/09/14	0	0.00	4.1	182.26	182.50	-4.1	8,376	-0.05%
2023/09/12	5.4	172.98	6.4	173.94	172.00	-1	8,365	-0.01%
2023/09/11	0	0.00	2	179.01	178.50	-2	8,287	-0.02%
2023/09/08	2.2	179.98	1	180.00	179.50	1.2	8,389	0.01%
2023/09/07	2	183.50	0	0.00	183.50	2	8,546	0.02%
2023/09/06	1	186.50	0	0.00	186.50	1	8,648	0.01%
2023/09/05	10.2	185.02	0	0.00	185.00	10.2	8,865	0.11%
2023/09/04	2.1	184.50	0	0.00	184.00	2.1	8,982	0.02%
2023/09/01	0	0.00	3	187.83	188.00	-3	9,011	-0.03%
2023/08/31	0	0.00	0.2	183.00	182.50	-0.2	9,077	0.00%
2023/08/30	0.1	182.50	0	0.00	182.50	0.1	9,211	0.00%
2023/08/29	0	0.00	2.1	182.64	184.50	-2.1	9,456	-0.02%
2023/08/28	0.1	182.00	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	3.2	181.55	0	0.00	181.00	3.2	9,562	0.03%
2023/08/24	13	186.04	0.2	186.75	185.00	12.8	9,619	0.13%
2023/08/23	0.2	181.36	0	0.00	180.00	0.2	9,749	0.00%
2023/08/21	0.1	180.00	0	0.00	179.50	0.1	9,991	0.00%
2023/08/18	1.2	180.71	1.2	182.00	181.00	0	10,044	0.00%
2023/08/17	2.2	180.17	49	176.05	183.50	-46.8	9,996	-0.47%
2023/08/16	5.2	191.33	20	196.00	191.00	-14.8	9,513	-0.16%
2023/08/15	0	201.50	0	209.00	202.50	0	9,446	0.00%
2023/08/14	11	203.64	0	0.00	201.00	11	9,624	0.11%
2023/08/11	3	205.00	0	0.00	204.50	3	9,901	0.03%
2023/08/10	1.1	209.64	0	0.00	208.50	1.1	10,024	0.01%
2023/08/09	2.2	223.06	1	224.00	218.00	1.2	9,974	0.01%
2023/08/07	1	221.50	4	227.38	228.00	-3	9,996	-0.03%
2023/08/02	1	221.00	1.3	220.22	220.50	-0.3	9,958	0.00%
2023/08/01	2	224.75	1.1	224.09	222.50	0.9	10,227	0.01%
2023/07/31	5	224.00	1	230.00	225.00	4	10,323	0.04%
2023/07/28	5	220.10	5	221.90	221.50	0	10,400	0.00%
2023/07/27	0	0.00	22	206.14	213.00	-22	10,711	-0.21%
2023/07/25	1.1	209.00	2	206.75	208.00	-0.9	11,620	-0.01%
2023/07/24	3	209.50	0	0.00	208.50	3	11,671	0.03%
2023/07/20	2	218.25	0	0.00	213.00	2	11,800	0.02%
2023/07/19	3	220.00	0	0.00	219.00	3	11,899	0.03%
2023/07/18	0	0.00	0.4	221.50	222.00	-0.4	12,083	0.00%
2023/07/13	5.1	224.93	0	0.00	221.00	5.1	12,382	0.04%
2023/07/12	42	222.38	12	223.63	221.50	30	12,447	0.24%
2023/07/11	1	219.49	1	221.00	222.00	0	12,582	0.00%
2023/07/10	0.3	212.00	0	0.00	212.00	0.3	12,593	0.00%
2023/07/07	1	214.50	0	0.00	212.50	1	12,723	0.01%
2023/07/06	1	216.50	0	0.00	216.50	1	12,802	0.01%
2023/07/05	3.1	228.30	0	0.00	223.50	3.1	13,110	0.02%
2023/07/03	0	0.00	1	227.00	224.50	-1	13,818	-0.01%
2023/06/30	10	224.00	0	0.00	225.00	10	13,825	0.07%
2023/06/29	10	218.00	0.1	219.50	220.50	9.9	13,824	0.07%
2023/06/28	0.1	210.50	1	216.00	215.00	-0.9	13,779	-0.01%
2023/06/27	11	213.36	1	213.00	211.50	10	13,714	0.07%
2023/06/26	1.4	207.45	53	200.42	207.50	-51.6	13,656	-0.38%
2023/06/21	1	224.00	0	0.00	222.00	1	13,254	0.01%
2023/06/20	1.2	223.92	1	226.00	227.00	0.2	13,325	0.00%
2023/06/19	2	227.00	2.1	229.00	227.50	-0.1	13,442	0.00%
2023/06/16	3.1	232.32	1	232.50	228.50	2.1	13,454	0.02%
2023/06/15	1	236.00	0.1	232.00	231.00	0.9	13,434	0.01%
2023/06/14	2	233.75	1	236.50	235.00	1	13,455	0.01%
2023/06/13	0	0.00	1	238.00	241.00	-1	13,480	-0.01%
2023/06/09	0	0.00	2.2	226.05	227.00	-2.2	13,641	-0.02%
2023/06/08	7	220.86	0.5	219.10	216.00	6.5	13,800	0.05%
2023/06/07	0	0.00	3	223.33	226.50	-3	14,437	-0.02%
2023/06/06	0	0.00	2	224.50	224.50	-2	14,667	-0.01%
2023/06/05	3	221.50	0	0.00	222.50	3	14,787	0.02%
2023/06/02	1	219.50	1	214.00	218.00	0	14,948	0.00%
2023/06/01	0	0.00	1.1	206.64	209.00	-1.1	15,102	-0.01%
2023/05/31	1	208.00	0.2	208.00	207.00	0.8	15,223	0.01%
2023/05/30	1	208.50	0	0.00	205.50	1	15,284	0.01%
2023/05/29	6	206.50	1	215.50	205.00	5	15,377	0.03%
2023/05/26	1	204.00	4.2	209.93	211.00	-3.2	15,672	-0.02%
2023/05/25	5.2	200.57	2	204.00	204.00	3.2	15,576	0.02%
2023/05/24	1	203.00	65	202.65	203.50	-64	15,794	-0.41%
2023/05/23	0	0.00	5	201.00	200.50	-5	15,994	-0.03%
2023/05/19	0	0.00	1	198.00	198.00	-1	16,148	-0.01%
2023/05/18	6.1	199.51	6	199.00	198.50	0.1	16,664	0.00%
2023/05/17	2	206.00	3	204.17	204.00	-1	16,424	-0.01%
2023/05/16	6	195.50	23	196.07	198.00	-17	16,328	-0.10%
2023/05/12	1	193.00	0	0.00	193.00	1	16,487	0.01%
2023/05/11	4	190.00	1	190.00	189.00	3	16,727	0.02%
2023/05/10	0	0.00	3	191.00	191.00	-3	16,947	-0.02%
2023/05/09	3	191.67	3	192.00	192.00	0	17,073	0.00%
2023/05/08	18.4	192.64	3	193.50	192.50	15.4	17,251	0.09%
2023/05/05	2	199.50	11	199.77	198.00	-9	17,369	-0.05%
2023/05/04	15	196.83	6	198.42	196.50	9	18,012	0.05%
2023/05/03	5	201.90	6.7	200.60	197.00	-1.7	18,098	-0.01%
2023/05/02	8	191.00	11.5	194.96	197.50	-3.5	17,881	-0.02%
2023/04/28	0	0.00	32.2	190.50	190.50	-32.2	17,603	-0.18%
2023/04/27	2	173.50	3	176.00	173.50	-1	17,597	-0.01%
2023/04/26	1.1	175.27	1	175.00	175.50	0.1	17,774	0.00%
2023/04/25	1	170.50	2	170.50	170.00	-1	17,824	-0.01%
2023/04/24	3	174.83	2	174.50	173.50	1	17,950	0.01%
2023/04/21	18	171.81	2	172.00	172.00	16	17,974	0.09%
2023/04/20	5.3	168.72	0.3	169.00	167.00	5	18,203	0.03%
2023/04/19	1	171.00	0	0.00	171.00	1	18,613	0.01%
2023/04/18	0.2	170.87	0	0.00	171.50	0.2	18,811	0.00%
2023/04/17	1	172.00	0	0.00	172.00	1	19,005	0.01%
2023/04/14	6.1	172.30	0	0.00	173.50	6.1	19,254	0.03%
2023/04/13	1	174.00	1	174.50	173.50	0	19,349	0.00%
2023/04/12	22.1	174.55	1	178.50	175.00	21.1	19,500	0.11%
2023/04/11	2.1	177.79	2	178.00	178.50	0.1	19,579	0.00%
2023/04/10	12.2	176.84	4	180.63	178.00	8.2	19,623	0.04%
2023/04/07	6.1	171.07	4	169.75	172.00	2.1	19,333	0.01%
2023/04/06	11.4	172.88	8	171.50	171.00	3.4	19,087	0.02%
2023/03/31	4.3	184.50	1	185.00	184.50	3.3	18,757	0.02%
2023/03/30	0	0.00	3	184.50	184.50	-3	18,956	-0.02%
2023/03/28	0.1	183.00	3	182.00	182.00	-2.9	19,128	-0.02%
2023/03/27	1	184.00	4	184.25	185.00	-3	19,233	-0.02%
2023/03/24	16	183.94	2	183.50	184.00	14	19,458	0.07%
2023/03/23	1	181.00	2.1	180.83	181.00	-1.1	19,549	-0.01%
2023/03/22	13	183.15	1	184.00	182.50	12	20,129	0.06%
2023/03/21	0.1	179.00	1	179.00	178.50	-0.9	20,311	0.00%
2023/03/20	1	177.50	0	0.00	177.00	1	20,573	0.00%
2023/03/17	1	177.00	2	177.50	175.50	-1	20,951	0.00%
2023/03/16	2.1	173.33	1	174.50	173.50	1.1	21,229	0.01%
2023/03/15	6	176.00	6	175.83	174.00	0	21,596	0.00%
2023/03/14	4.2	175.59	0	0.00	174.00	4.2	21,825	0.02%
2023/03/13	1.1	175.23	0	0.00	176.00	1.1	21,869	0.01%
2023/03/10	10.3	180.50	0	0.00	180.00	10.3	21,694	0.05%
2023/03/09	4	203.25	1	201.00	199.50	3	21,317	0.01%
2023/03/08	0	0.00	1	201.00	201.00	-1	21,404	0.00%
2023/03/07	4.1	208.05	0.9	207.50	205.00	3.2	21,612	0.01%
2023/03/06	2	202.75	6	204.33	207.50	-4	21,672	-0.02%
2023/03/02	10.2	194.38	9	195.39	194.50	1.2	22,171	0.01%
2023/03/01	0.3	194.08	0	0.00	193.00	0.3	22,508	0.00%
2023/02/24	4.6	194.40	5	196.40	194.50	-0.5	22,873	0.00%
2023/02/23	1	200.00	3	202.00	202.00	-2	23,262	-0.01%
2023/02/22	1	201.00	1.4	207.33	202.00	-0.4	24,058	0.00%
2023/02/21	14	207.39	13	209.04	210.00	1	24,129	0.00%
2023/02/20	1	203.00	0	0.00	203.50	1	24,377	0.00%
2023/02/17	2	205.00	4	204.63	206.00	-2	25,053	-0.01%
2023/02/16	6.2	199.44	33.1	203.32	206.00	-26.9	25,127	-0.11%
2023/02/15	3	192.00	11	190.91	191.00	-8	24,963	-0.03%
2023/02/14	8	198.56	2.3	194.26	194.00	5.7	25,384	0.02%
2023/02/13	2	194.25	2	196.00	196.50	0	25,641	0.00%
2023/02/10	2	194.00	6	196.50	193.00	-4	25,850	-0.02%
2023/02/09	12	196.00	18	197.11	196.50	-6	26,118	-0.02%
2023/02/08	8	195.56	2	193.50	193.00	6	26,283	0.02%
2023/02/07	3	190.33	4	192.00	193.00	-1	26,566	0.00%
2023/02/06	12.5	192.78	10.1	192.90	191.50	2.4	26,647	0.01%
2023/02/03	4.5	191.83	12	191.92	190.50	-7.5	26,670	-0.03%
2023/02/02	19	187.66	17.1	188.51	190.50	1.9	26,475	0.01%
2023/02/01	2	176.00	9	177.89	179.00	-7	26,112	-0.03%
2023/01/31	3.5	173.53	3	174.50	172.50	0.5	26,147	0.00%
2023/01/30	4	176.00	4	179.00	173.50	0	26,138	0.00%
2023/01/17	5	176.10	3	176.17	176.00	2	25,983	0.01%
2023/01/16	1.2	175.54	3.2	176.02	176.50	-2	26,111	-0.01%
2023/01/13	1.1	172.09	1	173.00	173.00	0.1	26,318	0.00%
2023/01/12	2.2	174.45	3	175.83	172.00	-0.8	26,425	0.00%
2023/01/11	3.1	172.87	1	175.00	174.00	2.1	26,403	0.01%
2023/01/10	7.3	175.57	6.1	174.19	173.50	1.2	26,451	0.00%
2023/01/09	9.2	175.90	7	174.14	172.50	2.2	26,265	0.01%
2023/01/06	1	169.00	4	170.75	172.00	-3	26,179	-0.01%
2023/01/05	36.1	169.04	31	167.94	165.00	5.1	26,179	0.02%
2023/01/04	3.1	172.55	7	174.43	170.00	-3.9	26,238	-0.01%
2023/01/03	3.1	168.53	3.1	167.21	170.50	0.1	26,247	0.00%
2022/12/30	13.2	163.50	12	161.38	161.00	1.2	26,196	0.00%
2022/12/29	2.2	158.89	2	160.00	164.00	0.2	26,189	0.00%
2022/12/28	2.1	164.67	0	0.00	161.00	2.1	26,216	0.01%
2022/12/27	2.2	168.87	0	0.00	168.00	2.2	26,263	0.01%
2022/12/26	0.2	167.75	0	0.00	166.00	0.2	26,416	0.00%
2022/12/23	1	166.00	1	167.00	167.00	0	26,662	0.00%
2022/12/22	1.1	169.59	0	0.00	169.50	1.1	26,847	0.00%
2022/12/21	1	165.50	3	165.50	164.00	-2	26,905	-0.01%
2022/12/20	3.3	166.67	3	168.33	164.00	0.3	26,953	0.00%
2022/12/19	2	168.00	0	0.00	169.50	2	27,091	0.01%
2022/12/16	12	171.75	4.1	168.93	168.00	8	27,192	0.03%
2022/12/15	2	175.75	4	177.88	177.00	-2	27,037	-0.01%
2022/12/14	15	175.70	29	174.33	178.50	-14	26,864	-0.05%
2022/12/13	3	169.33	0.1	166.50	165.00	2.9	26,294	0.01%
2022/12/12	3	169.15	2.1	168.62	171.00	0.9	26,022	0.00%
2022/12/09	9.1	170.86	3	168.00	170.00	6.1	25,876	0.02%
2022/12/08	2.3	171.85	2	169.75	169.50	0.3	25,677	0.00%
2022/12/07	8.1	175.00	4	177.75	172.00	4.1	25,533	0.02%
2022/12/06	6.2	183.24	4.3	187.66	181.50	1.9	25,368	0.01%
2022/12/05	4.1	185.73	4.1	186.75	186.00	0.1	25,288	0.00%
2022/12/02	6.2	180.44	6	177.33	181.00	0.2	25,249	0.00%
2022/12/01	1	181.00	4	181.38	177.50	-3	25,343	-0.01%
2022/11/30	0	0.00	3.1	177.07	181.00	-3.1	25,232	-0.01%
2022/11/29	5	180.80	2	182.00	177.00	3	25,069	0.01%
2022/11/28	4	182.25	6	181.50	184.00	-2	24,844	-0.01%
2022/11/25	5	178.60	10	180.35	177.50	-5	24,664	-0.02%
2022/11/24	11	174.82	12	175.42	178.00	-1	24,408	0.00%
2022/11/23	8	167.88	14	168.18	169.00	-6	24,076	-0.02%
2022/11/22	13.1	166.34	12	165.33	163.50	1.1	23,799	0.00%
2022/11/21	12.2	163.75	14	165.50	164.00	-1.8	23,469	-0.01%
2022/11/18	67.1	177.42	4	171.63	170.00	63.1	22,849	0.28%
2022/11/17	28	187.98	13	188.50	188.50	15	22,015	0.07%
2022/11/16	21	182.68	27	179.54	182.50	-6	21,904	-0.03%
2022/11/15	34.8	181.63	9	181.11	178.50	25.8	21,782	0.12%
2022/11/14	6	193.00	10	193.60	193.50	-4	21,755	-0.02%
2022/11/11	21.6	191.03	20	190.58	189.50	1.6	22,085	0.01%
2022/11/10	13	187.77	3	187.17	185.00	10	21,815	0.05%
2022/11/09	45.1	198.33	31	196.11	195.00	14.1	21,644	0.07%
2022/11/08	26	207.96	26	205.15	203.00	0	21,457	0.00%
2022/11/07	14	211.18	14	212.43	208.00	0	21,297	0.00%
2022/11/04	28	211.30	29	211.22	217.00	-1	20,999	0.00%
2022/11/03	5	208.30	8.1	207.76	212.50	-3.1	20,765	-0.01%
2022/11/02	30	199.33	28	199.05	200.50	2	20,781	0.01%
2022/10/31	13	206.50	13	206.81	205.50	0	20,907	0.00%
2022/10/28	6	200.58	8	202.88	207.00	-2	20,928	-0.01%
2022/10/27	5	188.60	8	194.38	196.00	-3	20,654	-0.01%
2022/10/26	3.1	184.69	3	185.00	186.00	0.1	20,510	0.00%
2022/10/25	2	183.50	2	184.25	182.50	0	20,514	0.00%
2022/10/24	5	185.60	4	185.50	185.00	1	20,460	0.00%
2022/10/21	32.1	189.79	28	188.64	183.50	4.1	20,432	0.02%
2022/10/20	10	196.05	9	198.33	200.50	1	20,179	0.00%
2022/10/19	1	201.00	1	202.00	201.00	0	20,098	0.00%
2022/10/18	6	204.58	3	205.00	205.00	3	20,078	0.01%
2022/10/17	3	197.83	2	204.50	205.00	1	20,107	0.00%
2022/10/14	3	213.00	5	212.90	206.50	-2	19,989	-0.01%
2022/10/13	2	202.50	0	0.00	200.00	2	19,795	0.01%
2022/10/11	2	203.51	4	203.00	201.00	-2	19,656	-0.01%
2022/10/07	2	219.75	3	217.67	221.00	-1	19,904	-0.01%
2022/10/06	4	217.63	2	215.25	218.00	2	20,385	0.01%
2022/10/05	2.1	221.01	4	220.13	219.00	-2	20,750	-0.01%
2022/10/04	5	216.00	2	218.50	218.50	3	21,066	0.01%
2022/10/03	3	207.67	2	212.00	209.00	1	21,333	0.00%
2022/09/30	0	0.00	1	211.00	212.00	-1	21,793	0.00%
2022/09/29	3.1	208.20	2	206.25	206.50	1.1	22,711	0.00%
2022/09/28	0	0.00	1	209.50	205.50	-1	23,035	0.00%
2022/09/27	3	216.50	3.1	219.39	219.00	-0.1	23,768	0.00%
2022/09/26	8	218.50	11	219.18	215.50	-3	24,268	-0.01%
2022/09/23	2.1	229.40	7	228.43	227.00	-4.9	24,475	-0.02%
2022/09/22	0	0.00	8	237.63	238.50	-8	24,749	-0.03%
2022/09/21	7	234.07	1	231.00	234.50	6	24,902	0.02%
2022/09/16	0.1	233.50	3	236.33	234.50	-2.9	25,504	-0.01%
2022/09/15	16	245.34	15	242.50	240.00	1	26,060	0.00%
2022/09/14	2	242.75	2	241.00	242.50	0	26,125	0.00%
2022/09/13	11	246.59	3.1	246.74	248.50	7.9	26,249	0.03%
2022/09/12	7	248.43	3	245.17	237.50	4	26,185	0.02%
2022/09/08	2	236.00	0.1	240.00	240.50	1.9	26,324	0.01%
2022/09/07	2	226.00	4	227.38	228.50	-2	26,382	-0.01%
2022/09/06	0	235.00	3.1	234.87	232.50	-3.1	26,387	-0.01%
2022/09/05	1	245.50	1	243.50	243.00	0	26,468	0.00%
2022/09/02	6	241.92	4.1	237.93	242.00	1.9	26,588	0.01%
2022/09/01	2.1	238.04	3	235.83	233.50	-0.9	26,784	0.00%
2022/08/31	1	245.35	6	241.00	239.50	-5	26,958	-0.02%
2022/08/30	2	241.25	2	243.00	247.00	0	26,980	0.00%
2022/08/26	3	243.17	3	241.00	240.00	0	27,221	0.00%
2022/08/25	9	246.50	5	247.70	244.00	4	27,195	0.01%
2022/08/24	5	243.50	5	244.10	241.00	0	27,382	0.00%
2022/08/23	9	241.94	9	241.61	243.50	0	27,788	0.00%
2022/08/22	14	247.11	9	240.45	243.50	5	28,218	0.02%
2022/08/19	14	250.36	18	245.50	241.50	-4	28,532	-0.01%
2022/08/18	27	228.04	33	229.77	238.00	-6	28,229	-0.02%
2022/08/17	23	217.89	18	216.17	216.50	5	28,012	0.02%
2022/08/16	22	215.57	16.1	216.33	217.00	5.9	28,013	0.02%
2022/08/15	7	208.43	9	206.78	211.50	-2	28,004	-0.01%
2022/08/11	3	201.83	2	199.50	197.00	1	28,840	0.00%
2022/08/10	3	196.67	7	196.50	196.50	-4	29,292	-0.01%
2022/08/09	4	199.00	5	193.70	201.00	-1	29,733	0.00%
2022/08/08	11	200.14	13	200.12	205.00	-2	29,733	-0.01%
2022/08/05	9	192.00	7	193.07	195.00	2	29,821	0.01%
2022/08/04	4	184.63	4	184.50	188.00	0	29,883	0.00%
2022/08/03	2	182.50	1	181.00	181.00	1	30,183	0.00%
2022/08/01	1	189.50	1	189.50	189.50	0	30,270	0.00%
2022/07/29	6	193.92	5	194.70	195.50	1	30,443	0.00%
2022/07/28	3	194.00	13	191.85	191.00	-10	30,465	-0.03%
2022/07/27	2	183.50	5	183.90	187.00	-3	30,360	-0.01%
2022/07/26	8	189.13	6	187.08	186.50	2	30,392	0.01%
2022/07/25	2	185.00	3	188.33	185.50	-1	30,679	0.00%
2022/07/22	25	191.50	17	189.56	188.00	8	30,740	0.03%
2022/07/21	10	185.25	18	184.97	186.00	-8	30,751	-0.03%
2022/07/20	15	180.63	15	182.57	180.50	0	30,838	0.00%
2022/07/19	10	176.30	8	175.75	174.50	2	30,855	0.01%
2022/07/18	9	178.17	7	177.43	176.00	2	30,902	0.01%
2022/07/15	5	174.30	9	173.28	176.50	-4	30,939	-0.01%
2022/07/14	11	169.59	12	171.13	175.50	-1	30,749	0.00%
2022/07/13	11	169.95	10	169.85	166.00	1	30,353	0.00%
2022/07/12	4	165.25	5	166.60	168.50	-1	29,951	0.00%
2022/07/11	17	168.29	17	167.47	166.50	0	29,701	0.00%
2022/07/08	16.1	170.12	16	170.50	170.50	0.1	29,604	0.00%
2022/07/07	36	160.57	37	156.74	168.00	-1	29,163	0.00%
2022/07/06	18	161.11	17	161.62	160.50	1	28,192	0.00%
2022/07/05	11	163.09	13	165.58	162.00	-2	27,920	-0.01%
2022/07/04	21	168.95	18.1	168.77	170.00	2.9	27,225	0.01%
2022/07/01	12.1	174.25	12	174.13	170.00	0.1	26,936	0.00%
2022/06/30	19.1	190.55	4.2	196.94	188.50	14.9	26,824	0.06%
2022/06/29	17.2	205.45	17	205.09	209.00	0.2	26,768	0.00%
2022/06/28	6	206.50	12	204.46	205.00	-6	27,221	-0.02%
2022/06/27	8	202.75	6	204.58	204.00	2	27,511	0.01%
2022/06/24	4.1	197.98	3	197.17	196.00	1.1	27,640	0.00%
2022/06/23	8	195.19	12	197.13	197.00	-4	27,833	-0.01%
2022/06/22	6	190.00	8.1	190.75	188.50	-2.1	28,270	-0.01%
2022/06/21	19	195.97	18	193.39	199.00	1	28,926	0.00%
2022/06/20	8.1	199.16	7	195.64	192.50	1.1	29,007	0.00%
2022/06/17	10	196.80	11	196.96	204.50	-1	29,177	0.00%
2022/06/16	7	206.28	7	203.79	201.00	0	28,823	0.00%
2022/06/15	9	206.33	3	205.00	203.50	6	29,010	0.02%
2022/06/14	11	204.55	10	206.50	211.00	1	29,119	0.00%
2022/06/13	2	213.00	3	212.50	208.50	-1	28,965	0.00%
2022/06/10	11.1	214.36	14	215.54	219.00	-3	28,896	-0.01%
2022/06/09	5	209.60	7	211.50	212.00	-2	28,690	-0.01%
2022/06/08	1	199.50	2	204.25	206.50	-1	28,613	0.00%
2022/06/07	8	198.50	7	199.21	200.50	1	28,659	0.00%
2022/06/06	5.1	206.42	21	201.05	202.50	-15.9	28,801	-0.06%
2022/06/02	6	209.43	18	210.44	209.00	-12	28,755	-0.04%
2022/06/01	19.1	211.08	16	210.19	209.50	3.1	28,898	0.01%
2022/05/31	14	206.64	27	204.26	203.00	-13	28,582	-0.05%
2022/05/30	26	211.87	18	212.61	207.00	8	28,155	0.03%
2022/05/27	26	204.02	20.3	206.57	212.50	5.7	27,660	0.02%
2022/05/26	13.1	197.96	16	199.28	198.00	-2.9	27,239	-0.01%
2022/05/25	22.1	193.79	17	194.06	195.00	5.1	28,257	0.02%
2022/05/24	7.2	193.27	7	195.29	191.00	0.2	28,262	0.00%
2022/05/23	9.1	198.46	11	196.86	194.50	-1.9	28,328	-0.01%
2022/05/20	10	198.70	11	199.86	200.50	-1	28,185	0.00%
2022/05/19	10	189.75	32	192.69	200.50	-22	27,834	-0.08%
2022/05/18	16	190.06	14.5	188.15	193.50	1.5	27,147	0.01%
2022/05/17	5	182.40	6	181.50	186.50	-1	26,881	0.00%
2022/05/16	8	175.94	10	174.75	178.50	-2	26,522	-0.01%
2022/05/13	18	168.14	2	168.25	169.00	16	26,300	0.06%
2022/05/12	7	168.71	0	0.00	165.50	7	26,146	0.03%
2022/05/11	7.2	176.33	10.1	176.54	173.00	-2.9	26,127	-0.01%
2022/05/10	3	170.17	6.8	169.85	173.00	-3.8	26,129	-0.01%
2022/05/09	9	170.67	7	171.43	170.00	2	26,308	0.01%
2022/05/06	3.1	167.74	4	168.25	172.50	-0.9	26,350	0.00%
2022/05/05	3.8	172.21	4	172.13	173.50	-0.2	26,415	0.00%
2022/05/04	4.4	169.70	4	168.88	167.00	0.4	26,359	0.00%
2022/05/03	5	170.90	5	170.90	171.50	0	26,392	0.00%
2022/04/29	8	178.00	7.4	175.38	174.00	0.6	26,523	0.00%
2022/04/28	6	172.50	8	170.94	169.50	-2	26,444	-0.01%
2022/04/27	6	168.75	3	171.67	175.00	3	26,567	0.01%
2022/04/26	1	173.00	5	173.30	175.00	-4	26,696	-0.01%
2022/04/25	4	171.63	16.5	169.61	169.50	-12.5	26,938	-0.05%
2022/04/22	12	181.55	9	182.39	180.50	3	26,942	0.01%
2022/04/21	11.5	186.07	11	184.68	185.00	0.5	27,071	0.00%
2022/04/20	30.5	183.09	15	182.53	179.00	15.5	27,297	0.06%
2022/04/19	13	177.12	3	178.33	177.00	10	27,306	0.04%
2022/04/18	5	174.10	5	171.50	169.50	0	27,393	0.00%
2022/04/15	6	174.25	4	172.38	170.50	2	27,735	0.01%
2022/04/14	4	176.50	10	177.45	179.50	-6	28,304	-0.02%
2022/04/13	28	173.34	2.5	172.40	173.00	25.5	28,427	0.09%
2022/04/12	4	170.63	7.1	168.52	169.50	-3.1	28,619	-0.01%
2022/04/11	4	168.88	6	166.67	168.00	-2	28,722	-0.01%
2022/04/08	12	174.17	5	174.00	174.50	7	28,998	0.02%
2022/04/07	5.2	171.57	5	170.00	168.00	0.2	28,841	0.00%
2022/04/06	3	176.17	4.1	175.89	176.50	-1.1	28,591	0.00%
2022/04/01	3	179.50	8	179.06	180.50	-5	28,306	-0.02%
2022/03/31	15	184.40	14	183.43	185.00	1	28,140	0.00%
2022/03/30	7.6	179.07	5	179.60	179.50	2.6	28,215	0.01%
2022/03/29	5	178.00	6	177.92	179.50	-1	27,933	0.00%
2022/03/28	13	177.62	14	178.28	181.50	-1	27,650	0.00%
2022/03/25	16	176.22	13	176.38	177.00	3	27,280	0.01%
2022/03/24	17	162.24	22.7	163.88	172.50	-5.7	26,557	-0.02%
2022/03/23	5	154.10	9	155.11	157.00	-4	25,865	-0.02%
2022/03/22	14	148.93	29	149.47	153.00	-15	26,108	-0.06%
2022/03/21	2	144.75	7	145.21	144.50	-5	25,879	-0.02%
2022/03/18	6	144.42	3	144.67	145.50	3	26,077	0.01%
2022/03/17	3	139.67	2	138.50	140.00	1	25,941	0.00%
2022/03/16	1	128.50	1	130.00	130.00	0	25,870	0.00%
2022/03/15	1	127.50	1.2	129.67	126.50	-0.2	26,235	0.00%
2022/03/14	1.5	132.27	1	132.50	136.00	0.5	26,500	0.00%
2022/03/11	5	132.60	5	131.50	132.00	0	26,591	0.00%
2022/03/10	7.2	135.10	6	132.00	131.00	1.2	26,570	0.00%
2022/03/09	7	132.14	7	132.64	134.50	0	26,616	0.00%
2022/03/08	2	131.00	1	130.00	130.00	1	26,447	0.00%
2022/03/07	4	137.13	4	138.63	138.00	0	26,398	0.00%
2022/03/04	3	145.83	7	147.43	147.00	-4	26,573	-0.02%
2022/03/03	19	146.42	7	148.71	146.50	12	26,961	0.04%
2022/03/02	10	147.70	9	148.67	146.50	1	27,141	0.00%
2022/03/01	7	149.43	1	150.00	150.00	6	27,201	0.02%
2022/02/25	5	151.80	4	149.38	147.50	1	27,962	0.00%
2022/02/24	5.2	150.13	6.2	150.24	147.00	-1	26,920	0.00%
2022/02/23	2	150.25	10	151.35	152.50	-8	27,583	-0.03%
2022/02/22	3	146.83	1	146.00	146.00	2	28,880	0.01%
2022/02/21	0	0.00	3	148.33	149.00	-3	28,897	-0.01%
2022/02/18	3	145.67	2	147.25	146.00	1	28,964	0.00%
2022/02/17	2	143.75	11	145.32	146.00	-9	28,875	-0.03%
2022/02/16	3	141.33	4	141.88	140.50	-1	28,656	0.00%
2022/02/15	15	141.30	4	141.00	138.00	11	28,612	0.04%
2022/02/14	7.2	142.50	34	141.09	141.50	-26.8	28,361	-0.09%
2022/02/11	13	148.19	5	149.00	148.50	8	28,145	0.03%
2022/02/10	9	156.94	0	0.00	152.00	9	28,105	0.03%
2022/02/09	36	157.11	9	157.56	156.50	27	27,722	0.10%
2022/02/08	11	155.82	11	154.55	154.00	0	27,684	0.00%
2022/02/07	3	152.33	6	155.42	157.50	-3	27,610	-0.01%
2022/01/26	2	146.00	1	146.50	146.50	1	27,338	0.00%
2022/01/24	5	152.30	6	153.08	154.50	-1	27,855	0.00%
2022/01/21	3	154.50	4	153.50	153.00	-1	27,721	0.00%
2022/01/20	5	156.40	1	157.00	155.50	4	27,787	0.01%
2022/01/19	8	158.44	10	156.85	160.00	-2	27,546	-0.01%
2022/01/18	3	155.17	4.1	156.40	157.50	-1.1	27,586	0.00%
2022/01/17	3	150.83	4	151.75	153.00	-1	27,342	0.00%
2022/01/14	1.1	146.93	1	145.50	149.50	0.1	27,570	0.00%
2022/01/13	1	139.50	2	139.25	145.50	-1	27,268	0.00%
2022/01/12	2	146.50	5	144.00	146.00	-3	26,742	-0.01%
2022/01/10	4	145.50	2	145.00	147.00	2	26,245	0.01%
2022/01/07	5	155.80	5.1	153.56	150.00	-0.1	25,915	0.00%
2022/01/06	4	153.38	4	156.63	158.50	0	25,141	0.00%
2022/01/05	9	157.72	9	156.94	152.00	0	24,830	0.00%
2022/01/04	5	156.40	1	155.00	156.50	4	24,805	0.02%
2022/01/03	10	156.40	12	156.46	155.00	-2	24,513	-0.01%
2021/12/30	5	148.20	5	149.90	151.00	0	23,918	0.00%
2021/12/29	1	149.50	2	147.25	146.00	-1	23,910	0.00%
2021/12/28	3	149.17	6	147.42	148.50	-3	24,017	-0.01%
2021/12/27	5.1	149.39	4	147.50	146.50	1.1	23,982	0.00%
2021/12/24	20	149.43	18	148.92	148.00	2	23,720	0.01%
2021/12/23	1	138.50	5	141.10	142.50	-4	22,952	-0.02%
2021/12/22	2	138.75	4.2	138.10	138.00	-2.2	23,031	-0.01%
2021/12/21	2	133.75	4	136.25	136.50	-2	23,073	-0.01%
2021/12/20	7	137.29	7.6	136.22	134.00	-0.6	23,026	0.00%
2021/12/17	11	143.05	8.1	140.58	143.00	2.9	23,008	0.01%
2021/12/16	9.1	140.77	8	141.38	143.00	1.1	22,816	0.00%
2021/12/15	3	134.67	2.1	133.83	135.00	0.9	22,129	0.00%
2021/12/14	8	133.69	3	133.00	135.00	5	21,914	0.02%
2021/12/13	14	139.32	14	135.89	135.00	0	21,607	0.00%
2021/12/10	4	133.88	4	133.25	136.00	0	21,243	0.00%
2021/12/09	7.1	135.02	11	133.05	131.50	-3.9	20,944	-0.02%
2021/12/08	13	129.92	8.2	129.84	133.00	4.8	20,495	0.02%
2021/12/07	4.2	125.29	10	128.15	129.00	-5.8	20,086	-0.03%
2021/12/06	5	121.60	3.2	122.48	123.00	1.8	19,850	0.01%
2021/12/03	2	126.25	0	0.00	127.00	2	19,809	0.01%
2021/12/02	0	0.00	0.3	118.50	118.00	-0.3	19,497	0.00%
2021/12/01	3	119.83	3.3	120.39	122.00	-0.3	19,303	0.00%
2021/11/30	4	125.13	4	126.25	125.50	0	19,069	0.00%
2021/11/29	5	118.60	8.6	120.10	123.00	-3.6	18,690	-0.02%
2021/11/26	2	117.50	2.2	117.69	116.50	-0.2	18,253	0.00%
2021/11/25	1	123.00	2	121.25	124.00	-1	18,128	-0.01%
2021/11/24	6	124.00	3	125.00	121.50	3	18,025	0.02%
2021/11/23	1	117.50	2.1	120.10	122.00	-1.1	17,380	-0.01%
2021/11/22	9	119.17	6	120.17	121.00	3	17,102	0.02%
2021/11/19	11	114.64	21	115.45	117.00	-10	16,077	-0.06%
2021/11/18	0	0.00	9	105.94	106.50	-9	14,565	-0.06%
2021/11/17	1	96.30	5	95.78	97.00	-4	14,477	-0.03%
2021/11/16	1	93.10	0	0.00	93.00	1	14,555	0.01%
2021/11/15	3	92.87	0	0.00	92.90	3	14,594	0.02%
2021/11/12	13	93.99	12	94.43	94.00	1	14,618	0.01%
2021/11/11	4	91.80	1	92.30	91.30	3	14,472	0.02%
2021/11/09	3.7	91.34	8	93.29	90.40	-4.3	14,599	-0.03%
2021/11/08	3.5	89.17	4	88.83	88.30	-0.5	14,387	0.00%
2021/11/05	7	88.99	13	89.36	93.40	-6	14,490	-0.04%
2021/11/04	7.4	91.72	3	91.33	90.60	4.4	14,242	0.03%
2021/11/03	1	92.50	3	93.43	93.70	-2	14,336	-0.01%
2021/11/02	11.5	96.54	10	94.87	93.10	1.5	14,258	0.01%
2021/11/01	6.1	95.57	13	94.69	95.60	-6.9	13,772	-0.05%
2021/10/29	8	91.70	5	91.04	91.90	3	13,483	0.02%
2021/10/28	11.3	91.27	10	92.31	90.90	1.3	13,464	0.01%
2021/10/27	5	88.50	3	88.70	88.20	2	13,179	0.02%
2021/10/26	9	90.60	7	90.29	88.30	2	13,181	0.02%
2021/10/25	0	0.00	14	86.68	87.10	-14	12,835	-0.11%
2021/10/22	8.1	84.34	35	83.61	86.60	-27	12,899	-0.21%
2021/10/21	6	82.05	6.9	81.23	81.10	-0.9	12,593	-0.01%
2021/10/20	1	81.20	3	81.63	81.10	-2	12,804	-0.02%
2021/10/19	6	82.20	1	81.90	82.00	5	12,849	0.04%
2021/10/18	8.9	79.39	5	79.66	80.50	3.9	12,887	0.03%
2021/10/15	4	78.55	10	78.69	79.00	-6	13,101	-0.05%
2021/10/14	1	75.00	0	0.00	74.50	1	13,458	0.01%
2021/10/13	8	78.34	10.7	77.31	77.30	-2.7	13,687	-0.02%
2021/10/12	2.3	78.91	11.2	77.81	78.90	-8.9	13,570	-0.07%
2021/10/08	2.4	73.32	1	74.40	74.00	1.4	13,284	0.01%
2021/10/07	8	72.61	1	72.80	72.60	7	13,358	0.05%
2021/10/06	2	70.85	2	72.15	70.70	0	13,536	0.00%
2021/10/05	4	66.03	2.2	68.00	70.60	1.8	13,501	0.01%
2021/10/04	12.2	70.99	8	70.13	69.00	4.2	13,401	0.03%
2021/10/01	5	72.66	1	72.30	72.50	4	13,377	0.03%
2021/09/30	13	73.62	3	73.93	73.80	10	13,553	0.07%
2021/09/29	8	75.60	0	0.00	73.10	8	13,839	0.06%
2021/09/28	2.4	79.52	2	79.85	78.70	0.4	13,692	0.00%
2021/09/27	7	82.20	11.5	82.26	82.40	-4.5	13,539	-0.03%
2021/09/24	8	80.91	17	81.36	82.50	-9	13,495	-0.07%
2021/09/23	1	77.90	3	77.67	78.80	-2	13,274	-0.02%
2021/09/22	3	75.37	1	75.60	75.70	2	13,293	0.02%
2021/09/17	2	76.20	0	0.00	75.70	2	13,406	0.01%
2021/09/16	2	76.60	0	0.00	76.50	2	13,475	0.01%
2021/09/15	3	76.67	1	76.90	76.20	2	13,604	0.01%
2021/09/14	0	0.00	3	78.50	78.10	-3	13,889	-0.02%
2021/09/13	3	79.47	0	0.00	77.50	3	14,245	0.02%
2021/09/10	0	0.00	14	79.11	78.90	-14	14,266	-0.10%
2021/09/09	3	77.43	2	77.50	77.30	1	14,264	0.01%
2021/09/08	3	76.77	3.2	77.03	76.30	-0.2	14,439	0.00%
2021/09/07	0.2	74.30	2	73.80	75.20	-1.8	14,533	-0.01%
2021/09/06	2	75.75	1	76.60	75.20	1	14,779	0.01%
2021/09/03	5.2	75.68	4	76.40	75.80	1.2	14,783	0.01%
2021/09/02	7.3	77.75	2	76.20	75.80	5.3	14,745	0.04%
2021/09/01	8	78.36	9	78.69	78.50	-1	14,701	-0.01%
2021/08/31	10	78.11	10	77.99	78.30	0	14,683	0.00%
2021/08/30	10	80.76	7	80.83	80.50	3	14,568	0.02%
2021/08/27	13	82.23	20	82.71	82.40	-7	14,439	-0.05%
2021/08/26	1	77.20	3	77.80	80.30	-2	14,087	-0.01%
2021/08/25	1.3	76.54	0	0.00	77.00	1.3	14,095	0.01%
2021/08/24	5	77.50	7	76.94	76.00	-2	14,144	-0.01%
2021/08/23	8	77.29	0	0.00	77.50	8	14,026	0.06%
2021/08/20	5.1	75.60	4	76.65	77.20	1.1	13,897	0.01%
2021/08/19	5	74.82	0	0.00	73.00	5	13,602	0.04%
2021/08/18	0	0.00	3	74.03	77.10	-3	13,620	-0.02%
2021/08/17	4	74.35	3	72.63	71.70	1	13,630	0.01%
2021/08/16	5	74.16	3.7	74.39	76.20	1.3	13,559	0.01%
2021/08/13	1.5	77.63	2	77.70	76.00	-0.5	13,425	0.00%
2021/08/12	1	78.20	0	0.00	78.80	1	13,651	0.01%
2021/08/11	8	78.92	1	79.60	77.20	7	13,660	0.05%
2021/08/10	3	82.03	7	81.61	82.80	-4	13,480	-0.03%
2021/08/09	13	83.82	1	81.20	80.90	12	13,602	0.09%
2021/08/06	0	0.00	1.1	87.71	87.30	-1.1	13,439	-0.01%
2021/08/05	3	88.20	0	0.00	88.30	3	13,551	0.02%
2021/08/04	2.1	88.40	7	88.73	88.20	-5	13,790	-0.04%
2021/08/03	1	86.18	7	87.69	87.80	-6	13,794	-0.04%
2021/08/02	1	83.50	0	0.00	83.10	1	13,646	0.01%
2021/07/30	0	0.00	8	80.70	80.60	-8	13,528	-0.06%
2021/07/29	1.2	81.23	0	0.00	83.10	1.2	13,469	0.01%
2021/07/28	5	79.52	3	80.20	82.20	2	13,456	0.01%
2021/07/27	9.5	88.71	0	0.00	85.10	9.5	13,395	0.07%
2021/07/26	5	87.40	1	88.70	89.70	4	13,392	0.03%
2021/07/23	0	0.00	5	87.98	87.20	-5	13,495	-0.04%
2021/07/22	7	87.17	3	85.67	86.70	4	13,627	0.03%
2021/07/21	7	89.39	4	89.90	84.70	3	13,517	0.02%
2021/07/20	7	89.37	3	91.10	91.70	4	13,586	0.03%
2021/07/19	14	87.89	13	87.62	89.60	1	13,331	0.01%
2021/07/16	1	83.20	1	82.90	83.00	0	13,088	0.00%
2021/07/14	0	0.00	3	85.27	85.10	-3	13,153	-0.02%
2021/07/13	3	86.07	2	87.25	85.80	1	13,029	0.01%
2021/07/12	1	84.40	1	85.20	84.20	0	12,905	0.00%
2021/07/09	1	82.80	9	83.21	83.20	-8	12,932	-0.06%
2021/07/08	3	81.80	1	81.70	82.10	2	12,967	0.02%
2021/07/07	1	82.20	6	82.00	81.60	-5	12,863	-0.04%
2021/07/06	8	80.54	35	80.62	80.10	-27	12,696	-0.21%
2021/07/05	1	74.80	33	75.39	77.50	-32	12,519	-0.26%
2021/07/02	6	74.47	3	74.00	74.20	3	12,507	0.02%
2021/07/01	0	0.00	6	75.68	74.20	-6	12,619	-0.05%
2021/06/29	8	75.18	10	74.57	74.10	-2	12,405	-0.02%
2021/06/28	5	75.70	1	75.20	75.60	4	12,425	0.03%
2021/06/25	2	73.20	5	73.36	73.40	-3	12,329	-0.02%
2021/06/24	5	73.68	0	0.00	73.50	5	12,357	0.04%
2021/06/23	19	74.66	11	75.18	74.80	8	12,292	0.07%
2021/06/22	25	73.51	4	72.90	72.40	21	12,022	0.17%
2021/06/21	2	69.50	1	71.00	70.40	1	11,687	0.01%
2021/06/18	3	70.23	1	72.00	70.60	2	11,698	0.02%
2021/06/17	2	70.45	9	70.50	71.20	-7	11,722	-0.06%
2021/06/16	6	68.93	7	69.39	69.30	-1	11,791	-0.01%
2021/06/15	35	66.81	10	66.57	67.80	25	11,687	0.21%
2021/06/11	0	0.00	0.3	63.70	63.60	-0.3	11,555	0.00%
2021/06/10	2	64.65	1	64.00	64.00	1	11,777	0.01%
2021/06/09	4	63.40	7.3	64.43	65.00	-3.3	11,889	-0.03%
2021/06/08	4	64.58	3	66.10	64.80	1	11,937	0.01%
2021/06/07	0	0.00	1	62.80	64.10	-1	11,934	-0.01%
2021/06/03	1	65.20	4	65.45	65.80	-3	11,859	-0.03%
2021/06/02	0	0.00	1	65.30	64.30	-1	11,861	-0.01%
2021/06/01	9	63.17	10	63.68	64.00	-1	11,763	-0.01%
2021/05/28	10	61.50	1	61.80	61.50	9	11,730	0.08%
2021/05/27	1	61.30	1	61.30	60.80	0	11,814	0.00%
2021/05/26	3	61.10	9	61.87	62.00	-6	11,829	-0.05%
2021/05/25	8	58.90	9	60.08	62.10	-1	11,766	-0.01%
2021/05/24	3	57.83	0	0.00	57.70	3	11,779	0.03%
2021/05/21	6	57.80	3	57.60	57.60	3	11,816	0.03%
2021/05/20	10	58.33	9	58.00	57.50	1	11,905	0.01%
2021/05/19	1	55.10	4	56.65	56.80	-3	11,823	-0.03%
2021/05/18	9	55.08	8	55.28	55.80	1	12,099	0.01%
2021/05/17	17	53.64	11	53.46	52.20	6	12,110	0.05%
2021/05/14	4	57.03	5	57.06	56.80	-1	11,978	-0.01%
2021/05/13	4	55.68	4	55.65	55.20	0	11,918	0.00%
2021/05/12	4	54.28	3	54.03	54.50	1	11,847	0.01%
2021/05/11	3	57.00	3	57.23	55.30	0	11,750	0.00%
2021/05/07	1	60.80	1	61.40	61.40	0	12,225	0.00%
2021/05/06	0	0.00	6	60.07	59.00	-6	12,352	-0.05%
2021/05/05	3	61.23	1	59.60	58.90	2	12,507	0.02%
2021/05/04	3	60.40	5	62.74	60.50	-2	12,696	-0.02%
2021/05/03	2	66.20	5	64.40	63.00	-3	12,729	-0.02%
2021/04/29	3	68.67	30.4	67.84	66.40	-27.4	12,823	-0.21%
2021/04/28	9	65.60	5	65.16	65.70	4	12,537	0.03%
2021/04/27	2	62.95	0	0.00	62.30	2	12,354	0.02%
2021/04/26	0	0.00	2	61.60	62.80	-2	12,303	-0.02%
2021/04/23	3	60.13	43	61.33	61.40	-40	11,914	-0.34%
2021/04/21	4	56.90	11	57.91	57.30	-7	11,799	-0.06%
2021/04/20	8	57.10	1	57.30	57.40	7	11,736	0.06%
2021/04/19	0	55.55	0	0.00	55.60	0	11,704	0.00%
2021/04/16	21	55.25	0	0.00	55.20	21	11,708	0.18%
2021/04/15	0	0.00	1	55.50	56.00	-1	11,723	-0.01%
2021/04/14	3	52.17	2	52.85	52.90	1	11,656	0.01%
2021/04/13	1	54.00	1	55.10	54.00	0	11,682	0.00%
2021/04/12	1	54.50	0	0.00	54.60	1	12,037	0.01%
2021/04/09	0	0.00	1	55.20	55.30	-1	12,358	-0.01%
2021/04/08	1	56.60	0	0.00	57.00	1	12,227	0.01%
2021/04/07	5	56.04	5	56.12	56.70	0	12,186	0.00%
2021/04/06	1	55.10	3	55.13	54.90	-2	12,081	-0.02%
2021/04/01	0	0.00	1	55.20	55.00	-1	12,093	-0.01%
2021/03/31	3.4	54.64	10	54.88	55.10	-6.7	12,061	-0.06%
2021/03/30	3	54.17	2	54.55	54.20	1	12,004	0.01%
2021/03/29	2	54.70	1	55.00	54.20	1	12,152	0.01%
2021/03/26	0	0.00	1	53.60	54.50	-1	12,295	-0.01%
2021/03/25	5	53.46	1	53.50	53.30	4	12,454	0.03%
2021/03/24	0	0.00	2	53.90	54.30	-2	12,934	-0.02%
2021/03/23	3	53.77	8	54.11	53.40	-5	13,027	-0.04%
2021/03/22	1	54.70	8	54.46	54.70	-7	13,350	-0.05%
2021/03/19	10	54.10	7	54.14	54.80	3	13,461	0.02%
2021/03/18	11	53.55	4	53.75	53.90	7	13,316	0.05%
2021/03/17	12	53.63	4	53.83	52.60	8	13,694	0.06%
2021/03/16	3	53.13	6	53.37	53.50	-3	13,719	-0.02%
2021/03/15	10	51.60	12.5	51.78	52.10	-2.5	13,566	-0.02%
2021/03/12	7	49.71	7	49.57	50.40	0	13,435	0.00%
2021/03/11	0	0.00	4	50.25	51.10	-4	13,364	-0.03%
2021/03/10	4	49.50	1	50.00	49.20	3	13,455	0.02%
2021/03/09	3	49.70	3	49.73	49.40	0	13,567	0.00%
2021/03/08	3	48.42	3	48.90	49.20	0	13,596	0.00%
2021/03/05	4	49.60	3	49.75	49.00	1	13,605	0.01%
2021/03/04	1	50.30	1	51.20	50.20	0	13,548	0.00%
2021/03/03	2	50.30	2	50.80	50.90	0	13,466	0.00%
2021/03/02	2	51.20	2	51.50	50.80	0	13,458	0.00%
2021/02/26	0	0.00	92	50.03	50.50	-92	13,419	-0.69%
2021/02/25	1	50.60	75	50.88	51.10	-74	13,502	-0.55%
2021/02/24	14	50.38	7	50.83	49.70	7	13,605	0.05%
2021/02/23	3	51.60	0	0.00	51.40	3	13,783	0.02%
2021/02/22	2	53.55	7	53.36	53.00	-5	13,846	-0.04%
2021/02/19	25	52.40	4	52.70	52.60	21	13,716	0.15%
2021/02/18	66	50.90	7	50.54	52.60	59	13,480	0.44%
2021/02/17	4	49.54	2	49.98	49.35	2	13,096	0.02%
2021/02/05	5	48.10	1	48.05	48.05	4	12,921	0.03%
2021/02/04	3	48.37	3	48.70	48.50	0	12,838	0.00%
2021/02/02	28	49.64	12	49.85	49.60	16	12,568	0.13%
2021/02/01	66.5	49.71	6	50.03	50.50	60.5	12,400	0.49%
2021/01/29	9	49.12	32	49.70	49.10	-23	11,970	-0.19%
2021/01/28	4	48.58	2	48.93	47.20	2	11,788	0.02%
2021/01/27	8	50.12	18	49.96	49.55	-10	11,599	-0.09%
2021/01/26	1	48.90	4	49.24	49.25	-3	11,336	-0.03%
2021/01/25	3	47.47	3	48.87	48.60	0	11,053	0.00%
2021/01/22	6	47.43	27	47.82	48.10	-21	10,747	-0.20%
2021/01/21	2	44.95	4	45.11	45.35	-2	10,434	-0.02%
2021/01/20	4	43.58	0	0.00	43.35	4	10,307	0.04%
2021/01/19	2	44.50	1	44.55	44.55	1	10,227	0.01%
2021/01/18	3	43.97	2	44.40	44.80	1	10,163	0.01%
2021/01/15	17	45.18	1	44.30	44.30	16	10,066	0.16%
2021/01/14	21	45.34	3	45.25	45.25	18	9,898	0.18%
2021/01/13	3	46.12	1	46.05	46.05	2	9,753	0.02%
2021/01/12	12	46.27	6	46.11	46.30	6	9,641	0.06%
2021/01/11	0	0.00	4	47.66	47.80	-4	9,521	-0.04%
2021/01/08	5	48.05	7	47.55	47.45	-2	9,504	-0.02%
2021/01/07	8	48.41	7	48.23	48.15	1	9,418	0.01%
2021/01/06	6	47.51	2	48.00	47.05	4	9,411	0.04%
2021/01/05	2.1	48.98	3	49.70	49.00	-1	9,338	-0.01%
2021/01/04	9	47.48	30	48.29	48.50	-21	8,979	-0.23%
2020/12/31	1	46.05	3	46.37	45.80	-2	8,581	-0.02%
2020/12/30	3	45.67	1	46.70	45.95	2	8,502	0.02%
2020/12/29	3	46.27	1	45.65	45.65	2	8,427	0.02%
2020/12/28	3	46.05	9	46.34	46.65	-6	8,355	-0.07%
2020/12/25	9	45.36	17	45.36	45.30	-8	8,273	-0.10%
2020/12/24	9	45.79	2	46.00	45.45	7	8,225	0.09%
2020/12/23	6	46.50	4	46.53	45.85	2	8,175	0.02%
2020/12/22	11	46.53	2	46.60	45.50	9	8,084	0.11%
2020/12/21	10	46.05	14	46.61	48.20	-4	7,859	-0.05%
2020/12/18	4	46.91	8	48.08	46.10	-4	7,645	-0.05%
2020/12/17	5	46.14	2	46.25	46.30	3	7,137	0.04%
2020/12/16	11.1	46.28	18	46.89	46.90	-6.9	6,983	-0.10%
2020/12/15	7	44.59	3	46.00	43.80	4	6,570	0.06%
2020/12/14	5	45.39	6	45.03	46.00	-1	6,367	-0.02%
2020/12/11	10	45.04	7	45.66	45.40	3	6,225	0.05%
2020/12/10	1	42.80	10	43.34	43.45	-9	5,707	-0.16%
2020/12/09	0	0.00	1	42.20	42.20	-1	5,573	-0.02%
2020/12/08	0	0.00	0.2	42.90	42.85	-0.2	5,507	0.00%
2020/12/07	2	42.80	2	42.85	42.90	0	5,773	0.00%
2020/12/04	5	42.96	5	43.62	43.05	0	5,885	0.00%
2020/12/03	0	0.00	10	42.70	42.75	-10	5,731	-0.17%
2020/12/02	0	0.00	6	43.06	42.55	-6	5,636	-0.11%
2020/12/01	0	0.00	6	42.08	42.50	-6	5,581	-0.11%
2020/11/30	1	41.80	0	0.00	41.00	1	5,576	0.02%
2020/11/27	1	41.65	0	0.00	41.75	1	5,694	0.02%
2020/11/26	0.2	42.20	0	0.00	41.95	0.2	5,804	0.00%
2020/11/24	3	42.40	3	42.50	42.10	0	6,174	0.00%
2020/11/23	0	0.00	7	42.94	42.80	-7	6,054	-0.12%
2020/11/20	5	41.89	24	41.77	41.90	-19	5,885	-0.32%
2020/11/19	3	40.43	5	40.28	40.70	-2	5,592	-0.04%
2020/11/18	0	0.00	1	39.25	39.95	-1	5,521	-0.02%
2020/11/17	5	39.22	0	0.00	38.90	5	5,601	0.09%
2020/11/13	1	39.40	0	0.00	39.35	1	6,110	0.02%
2020/11/12	1	39.95	0	0.00	39.35	1	6,406	0.02%
2020/11/11	0	0.00	2	39.95	39.85	-2	6,551	-0.03%
2020/11/09	10	39.80	2	39.80	39.80	8	7,407	0.11%
2020/11/06	0	0.00	1	39.75	39.30	-1	7,464	-0.01%
2020/11/05	11.1	39.84	11	40.00	39.30	0.1	7,547	0.00%
2020/11/04	0	0.00	3	39.20	39.45	-3	7,610	-0.04%
2020/11/02	0	0.00	2	38.05	38.60	-2	7,743	-0.03%
2020/10/29	0	0.00	1	38.65	39.05	-1	7,884	-0.01%
2020/10/28	0	0.00	6	39.30	39.20	-6	7,902	-0.08%
2020/10/27	5	39.05	0	0.00	39.15	5	7,906	0.06%
2020/10/26	0	0.00	1	39.35	39.10	-1	7,938	-0.01%
2020/10/22	2	39.05	0	0.00	39.10	2	8,123	0.02%
2020/10/21	2	38.50	0	0.00	38.45	2	8,166	0.02%
2020/10/20	1	38.65	0	0.00	38.50	1	8,262	0.01%
2020/10/15	1	39.05	3	39.60	39.50	-2	8,647	-0.02%
2020/10/14	2	39.31	5	39.45	39.65	-3	8,656	-0.03%
2020/10/13	7	37.70	2	37.85	38.10	5	8,795	0.06%
2020/10/07	0	0.00	2	38.85	38.70	-2	9,186	-0.02%
2020/09/30	1	37.40	1	37.85	38.10	0	9,882	0.00%
2020/09/29	3	37.80	12	37.85	37.75	-9	9,976	-0.09%
2020/09/25	9	38.26	0	0.00	37.60	9	10,413	0.09%
2020/09/24	5	38.70	11	38.70	38.55	-6	10,511	-0.06%
2020/09/23	3	39.82	3	39.50	39.55	0	10,802	0.00%
2020/09/22	5	39.47	3	39.82	40.05	2	11,084	0.02%
2020/09/21	9	40.31	2	40.23	40.20	7	11,099	0.06%
2020/09/18	10	40.61	3	40.63	40.70	7	11,199	0.06%
2020/09/17	3	41.35	1	40.90	40.85	2	11,195	0.02%
2020/09/16	1	41.80	5	41.53	41.30	-4	11,249	-0.04%
2020/09/15	4	41.95	1	41.65	41.65	3	11,338	0.03%
2020/09/14	1	41.35	5	41.78	41.70	-4	11,693	-0.03%
2020/09/11	2	40.75	9	40.85	41.10	-7	12,061	-0.06%
2020/09/10	6	42.08	16	42.21	40.80	-10	12,189	-0.08%
2020/09/09	5	41.10	4	40.96	41.15	1	12,078	0.01%
2020/09/08	2	40.08	1	40.00	40.00	1	11,968	0.01%
2020/09/07	1	40.40	5	40.50	40.10	-4	12,136	-0.03%
2020/09/04	2	40.60	10	40.43	40.65	-8	12,307	-0.07%
2020/09/03	6	41.07	0	0.00	41.00	6	12,619	0.05%
2020/09/02	10	41.46	3	41.00	41.15	7	13,279	0.05%
2020/09/01	2	40.90	1	41.10	40.60	1	13,354	0.01%
2020/08/31	1	41.50	3	41.58	41.20	-2	13,354	-0.01%
2020/08/28	3	41.53	26	41.66	41.40	-23	13,442	-0.17%
2020/08/27	0	0.00	3	40.10	40.05	-3	13,279	-0.02%
2020/08/26	5	39.95	10	39.60	39.80	-5	13,449	-0.04%
2020/08/25	25	39.57	11	40.10	40.10	14	13,704	0.10%
2020/08/24	7	38.63	4	38.58	38.95	3	13,789	0.02%
2020/08/21	10	38.46	4	38.56	38.50	6	14,062	0.04%
2020/08/20	14	38.90	13	38.34	38.50	1	14,188	0.01%
2020/08/19	22	40.47	12	41.10	40.10	10	14,272	0.07%
2020/08/18	26	41.72	3	42.02	41.20	23	14,805	0.16%
2020/08/17	2	43.53	0	0.00	43.50	2	15,335	0.01%
2020/08/14	13	43.79	6	43.54	43.55	7	15,665	0.04%
2020/08/13	23	42.95	48	43.90	44.00	-25	16,035	-0.16%
2020/08/12	1	40.90	0	0.00	40.90	1	15,663	0.01%
2020/08/11	3	40.40	8	41.11	41.30	-5	15,714	-0.03%
2020/08/10	9	41.06	10	41.30	40.60	-1	15,931	-0.01%
2020/08/07	0	0.00	1	40.25	40.20	-1	16,099	-0.01%
2020/08/06	11	41.67	0	0.00	41.10	11	16,466	0.07%
2020/08/05	3	41.75	1	41.45	41.40	2	16,852	0.01%
2020/08/04	1	42.20	3	41.50	41.50	-2	17,247	-0.01%
2020/08/03	1	41.00	0	0.00	41.20	1	17,674	0.01%
2020/07/30	5	41.45	5	41.00	41.40	0	17,869	0.00%
2020/07/29	7	40.61	1	40.75	40.90	6	17,928	0.03%
2020/07/28	2	40.20	5	41.00	39.45	-3	17,901	-0.02%
2020/07/27	0	0.00	2	40.98	40.55	-2	17,835	-0.01%
2020/07/24	2	41.83	1	41.65	41.30	1	17,873	0.01%
2020/07/23	0	0.00	1	41.95	42.00	-1	17,960	-0.01%
2020/07/22	0	0.00	3	42.75	42.80	-3	18,107	-0.02%
2020/07/21	10	41.50	5	40.50	41.50	5	17,986	0.03%
2020/07/20	1	39.25	1	39.20	39.65	0	17,840	0.00%
2020/07/17	16	40.26	4	40.28	39.85	12	17,837	0.07%
2020/07/16	5	43.18	6	43.16	43.25	-1	17,635	-0.01%
2020/07/15	4	42.11	8	42.61	42.50	-4	17,423	-0.02%
2020/07/14	13	42.63	0	0.00	42.50	13	17,379	0.07%
2020/07/13	8	43.63	6	43.86	44.50	2	17,295	0.01%
2020/07/10	4	42.03	2	42.15	42.50	2	17,133	0.01%
2020/07/09	7	41.84	23	41.96	41.95	-16	16,925	-0.09%
2020/07/08	5	43.45	1	43.30	43.85	4	16,649	0.02%
2020/07/07	10	43.25	1	43.55	43.50	9	16,597	0.05%
2020/07/06	4	45.05	7	44.97	44.00	-3	16,597	-0.02%
2020/07/03	4	43.26	13	43.28	43.00	-9	16,418	-0.05%
2020/07/02	9	42.90	74	42.75	43.95	-65	16,271	-0.40%
2020/07/01	10	41.75	10	41.99	41.95	0	15,947	0.00%
2020/06/30	1	40.65	1	40.85	40.60	0	15,644	0.00%
2020/06/29	7	40.65	8	40.90	40.65	-1	15,658	-0.01%
2020/06/24	10	40.58	22	40.80	40.50	-12	15,616	-0.08%
2020/06/23	0	0.00	1	41.00	40.65	-1	15,686	-0.01%
2020/06/22	0	0.00	11	41.08	40.55	-11	15,677	-0.07%
2020/06/19	14	40.75	19	41.11	40.50	-5	15,803	-0.03%
2020/06/18	6	40.31	20	39.90	40.60	-14	15,511	-0.09%
2020/06/17	1	38.55	17	38.32	38.40	-16	15,081	-0.11%
2020/06/16	2	38.08	23	38.44	38.75	-21	15,016	-0.14%
2020/06/15	12	37.80	0	0.00	37.70	12	15,009	0.08%
2020/06/12	9	38.17	0	0.00	37.95	9	14,993	0.06%
2020/06/11	30	38.03	2	38.20	38.20	28	14,908	0.19%
2020/06/10	10	37.20	13	37.85	38.05	-3	14,791	-0.02%
2020/06/09	58	37.97	7	38.65	37.35	51	14,569	0.35%
2020/06/08	4	40.30	4	40.44	40.55	0	13,891	0.00%
2020/06/05	10	40.65	4	40.56	40.80	6	13,694	0.04%
2020/06/04	1	41.30	4	40.39	40.35	-3	13,703	-0.02%
2020/06/03	5	41.80	5	42.00	41.10	0	13,553	0.00%
2020/06/02	7	41.21	10	41.30	41.00	-3	13,320	-0.02%
2020/06/01	8	41.73	7	40.89	41.85	1	13,121	0.01%
2020/05/29	9	40.87	1	41.05	40.60	8	12,818	0.06%
2020/05/28	4	41.44	31	41.51	40.55	-27	12,660	-0.21%
2020/05/27	4	41.88	2	42.30	41.60	2	12,319	0.02%
2020/05/26	11	42.15	2	42.33	41.70	9	12,135	0.07%
2020/05/25	14	40.97	41	41.43	42.30	-27	11,780	-0.23%
2020/05/22	7	40.02	17	39.94	39.80	-10	11,043	-0.09%
2020/05/21	2	38.30	12	38.70	38.85	-10	10,233	-0.10%
2020/05/20	5	38.40	46	37.80	39.05	-41	9,765	-0.42%
2020/05/19	6	36.35	7	36.99	36.30	-1	9,161	-0.01%
2020/05/18	6	35.45	0	0.00	36.10	6	8,953	0.07%
2020/05/15	7	35.91	5	36.91	35.80	2	8,840	0.02%
2020/05/14	7	36.79	12	37.18	36.50	-5	8,503	-0.06%
2020/05/13	3	36.47	14	36.45	37.45	-11	8,158	-0.13%
2020/05/12	10	35.85	32	36.01	35.85	-22	7,777	-0.28%
2020/05/11	19	34.46	26	34.74	34.90	-7	7,351	-0.10%
2020/05/08	12	33.11	10	33.41	33.00	2	6,940	0.03%
2020/05/07	1	31.70	11	31.90	31.95	-10	6,412	-0.16%
2020/05/06	0	0.00	9	31.18	31.25	-9	6,293	-0.14%
2020/05/05	0	0.00	2	31.10	30.60	-2	6,183	-0.03%
2020/05/04	2	30.30	2	30.55	30.55	0	6,093	0.00%
2020/04/30	0	0.00	3	30.95	31.00	-3	6,073	-0.05%
2020/04/29	4	30.65	0	0.00	30.75	4	6,055	0.07%
2020/04/28	3	31.05	2	31.00	30.95	1	6,023	0.02%
2020/04/27	2	29.85	6	29.95	30.80	-4	5,969	-0.07%
2020/04/24	2	28.30	3	28.85	28.95	-1	5,749	-0.02%
2020/04/23	0	0.00	3	28.37	28.35	-3	5,699	-0.05%
2020/04/22	5	27.19	5	27.85	28.10	0	5,707	0.00%
2020/04/21	6	28.02	4	27.98	27.80	2	5,660	0.04%
2020/04/20	1	28.90	1	29.10	28.85	0	5,640	0.00%
2020/04/17	1	29.85	0	0.00	28.75	1	5,625	0.02%
2020/04/16	2	29.00	11	28.89	29.10	-9	5,528	-0.16%
2020/04/15	6	28.20	8	28.12	28.15	-2	5,394	-0.04%
2020/04/14	3	27.75	1	27.80	27.90	2	5,394	0.04%
2020/04/10	1	27.80	16	27.91	27.80	-15	5,406	-0.28%
2020/04/09	6	27.65	213	27.86	27.60	-207	5,419	-3.82%	大賣/鉅額交易
2020/04/08	9	26.40	29	26.59	26.80	-20	5,307	-0.38%
2020/04/07	12	25.74	1	25.75	25.90	11	5,205	0.21%
2020/04/06	2	25.08	5	25.20	25.20	-3	5,157	-0.06%
2020/04/01	0	0.00	5	24.65	24.95	-5	5,183	-0.10%
2020/03/31	13	25.13	6	25.40	24.70	7	5,167	0.14%
2020/03/30	25	24.16	0	0.00	25.10	25	5,085	0.49%
2020/03/27	7	24.71	28	24.77	24.60	-21	4,988	-0.42%
2020/03/26	3	24.35	0	0.00	24.05	3	4,862	0.06%
2020/03/25	36	24.53	29	25.36	24.30	7	4,773	0.15%
2020/03/24	1	23.20	28	23.68	23.75	-27	4,530	-0.60%
2020/03/23	6	21.52	0	0.00	21.60	6	4,424	0.14%
2020/03/20	5	22.60	6	22.67	22.60	-1	4,426	-0.02%
2020/03/19	58	21.76	16	21.10	21.00	42	4,364	0.96%
2020/03/18	0	0.00	2.2	22.40	22.40	-2.2	4,298	-0.05%
2020/03/17	40	22.11	43	22.60	22.00	-3	4,367	-0.07%
2020/03/16	4	24.60	60	23.40	23.70	-56	4,396	-1.27%
2020/03/13	32	23.57	0	0.00	25.00	32	4,384	0.73%
2020/03/12	35	26.28	4	26.46	26.15	31	4,318	0.72%
2020/03/11	3	28.30	0	0.00	28.25	3	4,250	0.07%
2020/03/10	20	28.05	10	28.13	28.40	10	4,285	0.23%
2020/03/09	1	29.55	0	0.00	29.00	1	4,176	0.02%
2020/03/06	2	30.33	1	30.35	30.30	1	4,136	0.02%
2020/03/05	3	30.70	2	30.70	30.60	1	4,249	0.02%
2020/03/04	1	30.25	1	30.30	30.30	0	4,292	0.00%
2020/03/03	4	30.75	1	30.65	30.55	3	4,397	0.07%
2020/03/02	0	0.00	0	30.70	30.60	0	4,476	0.00%
2020/02/27	1	31.20	2	31.75	30.90	-1	4,561	-0.02%
2020/02/26	20	30.95	0	0.00	31.05	20	4,704	0.43%
2020/02/25	1	31.05	1	30.95	31.10	0	5,137	0.00%
2020/02/24	1	30.85	4	30.85	30.65	-3	5,145	-0.06%
2020/02/21	122	31.24	0	0.00	31.20	122	5,163	2.36%	大買/鉅額交易
2020/02/20	0	0.00	5	31.35	31.05	-5	5,187	-0.10%
2020/02/19	4	31.25	4	31.16	31.05	0	5,182	0.00%
2020/02/18	0	0.00	7	30.76	30.85	-7	5,200	-0.13%
2020/02/17	6	30.23	1	30.40	30.35	5	5,173	0.10%
2020/02/14	0	0.00	1	30.45	30.30	-1	5,232	-0.02%
2020/02/13	0	0.00	10	30.50	30.15	-10	5,292	-0.19%
2020/02/11	2	29.25	0	0.00	29.15	2	5,723	0.03%
2020/02/10	1	29.10	6	28.80	29.15	-5	5,744	-0.09%
2020/02/07	5	29.35	1	29.45	29.30	4	5,834	0.07%
2020/02/06	3.1	29.55	0	0.00	29.65	3.1	6,091	0.05%
2020/02/05	2	29.45	1	29.40	29.35	1	6,321	0.02%
2020/02/04	0	0.00	3	29.40	29.55	-3	6,353	-0.05%
2020/02/03	13	28.89	0	0.00	29.35	13	6,363	0.20%
2020/01/31	7	29.64	18	29.50	29.75	-11	6,368	-0.17%
2020/01/30	3	29.23	8	29.40	29.00	-5	6,404	-0.08%
2020/01/20	21	31.48	0	0.00	31.50	21	6,284	0.33%
2020/01/17	1	31.45	4	31.55	31.40	-3	6,288	-0.05%
2020/01/16	8	31.41	0	0.00	31.60	8	6,288	0.13%
2020/01/14	1	31.30	0	0.00	31.40	1	6,372	0.02%
2020/01/13	1	30.65	0	0.00	30.75	1	6,421	0.02%
2020/01/09	4	30.63	1	30.60	30.60	3	6,472	0.05%
2020/01/08	1	30.50	1	30.65	30.55	0	6,520	0.00%
2020/01/06	1	31.80	21	31.85	31.65	-20	7,065	-0.28%
2020/01/03	0	0.00	5	31.50	31.70	-5	7,075	-0.07%
2019/12/31	6	31.15	0	0.00	31.25	6	7,162	0.08%
2019/12/30	5	31.00	22	31.12	31.05	-17	7,215	-0.24%
2019/12/27	1	31.20	6	31.32	31.15	-5	7,464	-0.07%
2019/12/26	2	30.90	0	0.00	30.90	2	7,462	0.03%
2019/12/24	6	30.77	0	0.00	30.75	6	7,495	0.08%
2019/12/20	3	31.17	0	0.00	31.05	3	7,472	0.04%
2019/12/19	0	0.00	1	31.10	31.20	-1	7,447	-0.01%
2019/12/18	0	0.00	1	31.10	31.10	-1	7,423	-0.01%
2019/12/13	8	30.48	0	0.00	30.20	8	7,288	0.11%
2019/12/12	4	30.38	1	30.20	30.20	3	7,172	0.04%
2019/12/11	14	31.08	2	30.80	30.80	12	7,033	0.17%
2019/12/09	2	31.45	0	0.00	31.35	2	6,856	0.03%
2019/12/06	1	31.85	1	31.75	31.75	0	6,905	0.00%
2019/12/05	2.1	31.95	3	32.03	31.90	-0.9	6,892	-0.01%
2019/12/04	1	31.70	0	0.00	31.90	1	6,846	0.01%
2019/12/03	4	31.68	0	0.00	31.65	4	6,889	0.06%
2019/12/02	5	31.56	0	0.00	31.30	5	6,883	0.07%
2019/11/29	5	32.70	1	32.40	32.30	4	6,830	0.06%
2019/11/28	12	33.07	0	0.00	32.70	12	6,789	0.18%
2019/11/27	1	33.15	5	33.05	33.15	-4	6,741	-0.06%
2019/11/26	24	32.63	0	0.00	32.60	24	6,676	0.36%
2019/11/25	3	33.17	3	32.95	32.60	0	6,607	0.00%
2019/11/22	4	33.05	6	33.08	32.55	-2	6,450	-0.03%
2019/11/21	1	31.10	1	31.70	32.05	0	6,166	0.00%
2019/11/20	2	32.05	0	0.00	31.50	2	6,381	0.03%
2019/11/19	0	0.00	1	32.30	32.00	-1	6,753	-0.01%
2019/11/18	1	32.00	0	0.00	32.05	1	6,768	0.01%
2019/11/15	2	32.05	0	0.00	31.85	2	6,786	0.03%
2019/11/14	1	31.85	0	0.00	31.85	1	6,799	0.01%
2019/11/12	1	32.45	3	32.67	32.55	-2	6,786	-0.03%
2019/11/11	5	32.90	3	32.87	32.55	2	6,729	0.03%
2019/11/08	1	32.85	6	32.91	32.85	-5	6,584	-0.08%
2019/11/07	0	0.00	10	31.80	31.75	-10	6,266	-0.16%
2019/11/06	0	0.00	15	32.20	32.15	-15	6,253	-0.24%
2019/11/05	1	32.25	25	32.43	32.75	-24	6,175	-0.39%
2019/11/04	1	31.35	14	31.66	32.05	-13	5,941	-0.22%
2019/11/01	2	29.65	0	0.00	29.70	2	5,705	0.04%
2019/10/31	3	30.10	1	29.95	29.95	2	5,708	0.04%
2019/10/30	1	30.15	0	0.00	30.00	1	5,678	0.02%
2019/10/29	1	31.00	33	30.62	30.50	-32	5,603	-0.57%
2019/10/28	2	31.40	0	0.00	31.40	2	5,531	0.04%
2019/10/25	2	31.50	0	0.00	31.55	2	5,527	0.04%
2019/10/23	4	32.13	0	0.00	31.50	4	5,547	0.07%
2019/10/22	3	32.25	6	32.10	32.00	-3	5,538	-0.05%
2019/10/21	8	31.56	3	31.73	32.05	5	5,473	0.09%
2019/10/18	6	31.33	0	0.00	31.35	6	5,387	0.11%
2019/10/17	24	31.23	5	31.06	31.35	19	5,366	0.35%
2019/10/16	12	31.03	3	31.10	30.85	9	5,349	0.17%
2019/10/15	11	31.55	3	31.18	30.90	8	5,293	0.15%
2019/10/14	15	30.72	4	30.81	31.00	11	5,017	0.22%
2019/10/08	1	30.55	1	31.10	30.70	0	4,734	0.00%
2019/10/07	0	0.00	1	30.60	30.90	-1	4,709	-0.02%
2019/10/04	1	30.00	2	30.00	29.80	-1	4,594	-0.02%
2019/10/03	8	30.11	43	29.67	30.10	-35	4,570	-0.77%
2019/10/02	3	28.33	3	28.88	29.40	0	4,302	0.00%
2019/10/01	30	28.13	2	28.00	28.05	28	4,236	0.66%
2019/09/23	1	28.60	46	28.44	28.65	-45	4,361	-1.03%
2019/09/20	1	28.55	21	28.48	28.30	-20	4,381	-0.46%
2019/09/18	0	0.00	7	28.60	28.50	-7	4,383	-0.16%
2019/09/16	0	0.00	20	28.90	28.90	-20	4,514	-0.44%
2019/09/11	2	28.80	5	28.85	28.75	-3	4,673	-0.06%
2019/09/10	16	28.39	20	28.68	29.00	-4	4,647	-0.09%
2019/09/09	7	29.38	0	0.00	29.40	7	4,526	0.15%
2019/09/06	0	0.00	11	29.19	29.40	-11	4,527	-0.24%
2019/09/05	15	29.35	5	29.49	29.20	10	4,627	0.22%
2019/09/04	5	29.30	6	29.27	29.35	-1	4,608	-0.02%
2019/09/03	27	28.79	9	28.92	28.95	18	4,617	0.39%
2019/09/02	2	28.20	0	0.00	28.25	2	4,558	0.04%
2019/08/30	3	28.15	0	0.00	27.90	3	4,556	0.07%
2019/08/29	4	28.13	1	28.10	27.90	3	4,525	0.07%
2019/08/28	1	28.05	5	28.05	28.05	-4	4,513	-0.09%
2019/08/27	2	28.45	0	0.00	28.00	2	4,599	0.04%
2019/08/26	10	27.68	5	27.45	28.10	5	4,548	0.11%
2019/08/23	10	30.59	1	30.35	30.30	9	4,475	0.20%
2019/08/22	61	31.69	10	31.50	30.80	51	4,316	1.18%
2019/08/21	0	0.00	8	33.78	34.00	-8	3,965	-0.20%
2019/08/20	0	0.00	2	33.70	33.60	-2	3,970	-0.05%
2019/08/19	5	33.75	42	33.62	33.85	-37	3,993	-0.93%
2019/08/16	4	32.85	6	32.93	32.80	-2	4,127	-0.05%
2019/08/15	10	32.70	0	0.00	32.50	10	4,190	0.24%
2019/08/14	9	32.87	2	32.95	32.70	7	4,184	0.17%
2019/08/13	10	31.20	13	31.62	32.35	-3	4,226	-0.07%
2019/08/12	5	32.25	0	0.00	32.25	5	4,264	0.12%
2019/08/07	4	32.13	0	0.00	31.60	4	4,338	0.09%
2019/08/06	5	31.20	3	31.25	32.00	2	4,444	0.05%
2019/08/05	6	32.47	0	0.00	32.25	6	4,458	0.13%
2019/08/02	12	32.84	0	0.00	32.80	12	4,542	0.26%
2019/08/01	10	33.70	9	33.97	33.90	1	4,559	0.02%
2019/07/31	0	0.00	10	34.30	34.40	-10	4,588	-0.22%
2019/07/30	10	33.75	12	34.05	34.00	-2	4,598	-0.04%
2019/07/29	5	34.57	0	0.00	34.50	5	4,631	0.11%
2019/07/26	0	0.00	3	34.90	34.75	-3	4,692	-0.06%
2019/07/25	33	35.07	13	35.38	34.85	20	4,719	0.42%
2019/07/24	1	34.85	20	34.92	35.35	-19	4,741	-0.40%
2019/07/23	11	34.70	1	34.75	34.75	10	4,753	0.21%
2019/07/22	11	34.45	20	34.85	34.80	-9	4,803	-0.19%
2019/07/19	21	34.78	10	35.10	34.70	11	4,859	0.23%
2019/07/18	10	34.90	0	0.00	34.60	10	4,903	0.20%
2019/07/17	0	0.00	1	35.10	35.05	-1	4,961	-0.02%
2019/07/16	5	35.26	0	0.00	35.20	5	5,080	0.10%
2019/07/15	18	35.50	12	35.68	35.35	6	5,215	0.12%
2019/07/12	15	35.13	20	35.40	35.25	-5	5,313	-0.09%
2019/07/11	11	34.64	45	34.77	34.65	-34	5,449	-0.62%
2019/07/10	0	0.00	7	34.05	34.10	-7	5,479	-0.13%
2019/07/09	22	33.93	8	33.68	33.70	14	5,638	0.25%
2019/07/08	21	34.31	10	34.50	34.30	11	5,725	0.19%
2019/07/05	10	34.25	10	34.55	34.55	0	5,925	0.00%
2019/07/04	1	34.45	25	34.45	34.60	-24	6,265	-0.38%
2019/07/03	7	33.91	5	34.25	33.80	2	6,642	0.03%
2019/07/02	19	34.01	4	34.06	33.95	15	6,845	0.22%
2019/07/01	3	33.85	32	33.92	34.05	-29	6,896	-0.42%
2019/06/28	5	33.30	2	33.35	33.30	3	6,902	0.04%
2019/06/27	3	33.30	0	0.00	33.60	3	7,033	0.04%
2019/06/26	0	0.00	2	32.98	33.15	-2	7,213	-0.03%
2019/06/25	20	33.09	0	0.00	33.20	20	7,332	0.27%
2019/06/24	13	33.66	11	33.89	33.75	2	7,343	0.03%
2019/06/21	12	33.97	25	34.14	33.60	-13	7,380	-0.18%
2019/06/20	5	33.70	39	33.21	33.70	-34	7,327	-0.46%
2019/06/19	0	0.00	5	32.75	32.50	-5	7,366	-0.07%
2019/06/18	5	32.15	5	32.45	32.15	0	7,757	0.00%
2019/06/14	6	32.25	0	0.00	32.20	6	7,933	0.08%
2019/06/13	13	32.62	5	33.00	32.65	8	7,961	0.10%
2019/06/12	0	0.00	16	31.97	32.30	-16	7,865	-0.20%
2019/06/11	3	31.70	0	0.00	31.70	3	7,877	0.04%
2019/06/10	0	0.00	10	31.48	31.55	-10	8,020	-0.12%
2019/06/06	13	31.10	0	0.00	30.85	13	8,259	0.16%
2019/06/05	15	31.58	7	31.76	31.30	8	8,334	0.10%
2019/06/04	9	31.20	9	31.31	31.10	0	8,331	0.00%
2019/06/03	25	30.97	6	31.09	31.05	19	8,323	0.23%
2019/05/31	13	32.25	6	32.44	32.00	7	8,202	0.09%
2019/05/30	7	32.27	1	32.75	31.95	6	8,176	0.07%
2019/05/29	9	32.20	21	32.07	32.70	-12	8,135	-0.15%
2019/05/28	6	31.10	12	31.38	31.10	-6	8,068	-0.07%
2019/05/27	10	30.60	10	30.70	30.95	0	8,098	0.00%
2019/05/24	15	30.77	0	0.00	30.25	15	8,087	0.19%
2019/05/23	24	31.17	7	31.19	30.80	17	8,036	0.21%
2019/05/22	19	32.55	0	0.00	32.05	19	7,867	0.24%
2019/05/21	9	33.28	2	33.65	33.25	7	7,838	0.09%
2019/05/20	16	34.05	1	34.60	33.65	15	7,855	0.19%
2019/05/17	25	34.29	30	34.57	34.50	-5	7,864	-0.06%
2019/05/16	10	34.20	16	34.15	34.05	-6	7,855	-0.08%
2019/05/15	6	33.33	17	33.47	33.50	-11	7,953	-0.14%
2019/05/14	25	31.76	20	31.96	32.60	5	7,996	0.06%
2019/05/13	19	33.62	0	0.00	33.00	19	7,903	0.24%
2019/05/10	10	34.10	5	34.25	33.95	5	7,912	0.06%
2019/05/09	20	35.59	5	35.25	35.05	15	7,883	0.19%
2019/05/08	7	36.29	2	36.40	36.60	5	7,993	0.06%
2019/05/07	0	0.00	3	37.00	36.95	-3	8,205	-0.04%
2019/05/06	5	36.88	2	37.00	36.70	3	8,284	0.04%
2019/04/29	1	36.10	0	0.00	36.25	1	8,146	0.01%
2019/04/26	6	37.11	1	37.00	37.00	5	8,183	0.06%
2019/04/24	1	37.70	0	0.00	37.55	1	8,154	0.01%
2019/04/23	1	37.05	1	37.45	37.80	0	8,109	0.00%
2019/04/22	4	38.46	4	38.39	37.80	0	8,045	0.00%
2019/04/19	0	0.00	1	38.00	38.35	-1	8,029	-0.01%
2019/04/18	2	37.80	8	37.73	37.35	-6	7,983	-0.08%
2019/04/17	0	0.00	7	38.05	37.50	-7	7,919	-0.09%
2019/04/16	5	37.59	5	37.76	37.35	0	7,788	0.00%
2019/04/15	7	37.19	13	37.41	37.15	-6	7,682	-0.08%
2019/04/12	12	36.25	4	36.30	36.30	8	7,588	0.11%
2019/04/11	2	36.83	5	36.24	36.20	-3	7,488	-0.04%
2019/04/10	1	37.60	17	37.85	37.25	-16	7,275	-0.22%
2019/04/09	4	36.98	22	36.75	37.20	-18	6,956	-0.26%
2019/04/08	2	35.20	9	35.53	35.95	-7	6,570	-0.11%
2019/04/03	1	34.35	1	34.85	34.50	0	6,398	0.00%
2019/04/02	2	34.40	0	0.00	34.15	2	6,334	0.03%
2019/04/01	10	34.18	2	34.35	33.95	8	6,285	0.13%
2019/03/29	2	34.45	2	34.68	34.50	0	6,158	0.00%
2019/03/28	0	0.00	2	34.55	34.60	-2	6,093	-0.03%
2019/03/26	1	33.90	0	0.00	33.60	1	6,351	0.02%
2019/03/25	1	33.60	5	33.30	33.75	-4	6,341	-0.06%
2019/03/22	1	34.60	3	34.45	33.80	-2	6,338	-0.03%
2019/03/21	19	35.69	17	35.56	35.10	2	6,491	0.03%
2019/03/20	2	34.35	32	34.06	34.55	-30	7,202	-0.42%
2019/03/19	31	33.55	0	0.00	33.35	31	7,144	0.43%
2019/03/18	10	34.20	20	34.70	34.10	-10	7,276	-0.14%
2019/03/15	10	33.49	20	33.80	34.10	-10	7,280	-0.14%
2019/03/14	22	33.74	0	0.00	33.60	22	7,304	0.30%
2019/03/13	10	34.30	18	35.19	34.05	-8	7,331	-0.11%
2019/03/12	6	34.26	14	34.29	34.70	-8	7,213	-0.11%
2019/03/11	6	33.41	21	32.95	33.55	-15	7,122	-0.21%
2019/03/08	22	32.19	11	32.30	32.35	11	7,322	0.15%
2019/03/07	10	32.70	0	0.00	32.60	10	7,370	0.14%
2019/03/06	1	32.80	0	0.00	32.60	1	7,460	0.01%
2019/03/04	1	33.00	11	32.97	32.70	-10	7,753	-0.13%
2019/02/27	11	31.71	10	31.95	32.25	1	7,836	0.01%
2019/02/26	14	32.49	3	32.50	32.20	11	8,037	0.14%
2019/02/25	2	33.23	0	0.00	33.15	2	8,041	0.02%
2019/02/22	8	32.90	0	0.00	32.95	8	8,149	0.10%
2019/02/21	8	33.08	0	0.00	33.10	8	8,252	0.10%
2019/02/20	9	33.18	2	33.60	33.10	7	8,506	0.08%
2019/02/19	1	32.65	3	33.00	33.00	-2	8,725	-0.02%
2019/02/18	2	32.08	2	32.03	32.00	0	8,776	0.00%
2019/02/15	2	32.80	0	0.00	32.45	2	8,974	0.02%
2019/02/14	0	0.00	4	33.10	32.95	-4	9,148	-0.04%
2019/02/13	1	32.90	2	32.98	33.00	-1	9,185	-0.01%
2019/02/11	0	0.00	13	32.85	32.60	-13	9,569	-0.14%
2019/01/30	1	32.60	0	0.00	32.15	1	9,556	0.01%
2019/01/29	3	32.05	3	32.20	32.45	0	9,548	0.00%
2019/01/28	2	32.03	66	32.10	32.10	-64	9,420	-0.68%
2019/01/25	2	30.70	10	30.50	30.80	-8	9,325	-0.09%
2019/01/24	0	0.00	1	30.10	29.90	-1	9,306	-0.01%
2019/01/23	2	29.60	13	29.77	29.85	-11	9,333	-0.12%
2019/01/22	11	29.55	0	0.00	29.40	11	9,377	0.12%
2019/01/21	3	29.75	2	29.85	29.75	1	9,400	0.01%
2019/01/18	12	29.15	10	29.40	29.55	2	9,444	0.02%
2019/01/16	1	29.85	0	0.00	29.85	1	9,492	0.01%
2019/01/11	23	30.09	0	0.00	29.55	23	9,515	0.24%
2019/01/10	31	30.75	8	30.96	30.70	23	9,456	0.24%
2019/01/09	1	30.50	1	30.30	30.55	0	9,464	0.00%
2019/01/08	0	0.00	1	30.45	29.80	-1	9,483	-0.01%
2019/01/07	1	29.70	2	29.80	29.60	-1	9,469	-0.01%
2019/01/04	19	29.36	0	0.00	29.00	19	9,580	0.20%
2019/01/03	0	0.00	1	30.65	30.30	-1	9,665	-0.01%
2019/01/02	0	0.00	1	30.25	30.25	-1	9,698	-0.01%
2018/12/27	6	30.52	0	0.00	30.25	6	9,932	0.06%
2018/12/26	1	30.55	5	31.00	30.25	-4	9,965	-0.04%
2018/12/24	1	30.35	2	30.30	30.30	-1	10,397	-0.01%
2018/12/22	6	30.15	0	0.00	30.05	6	10,402	0.06%
2018/12/21	7	28.90	6	29.90	30.50	1	10,443	0.01%
2018/12/20	9	30.33	0	0.00	29.70	9	10,349	0.09%
2018/12/19	5	32.08	3	31.95	31.85	2	10,170	0.02%
2018/12/18	12	31.81	2	31.95	31.90	10	10,041	0.10%
2018/12/17	14	32.05	2	31.98	32.20	12	10,053	0.12%
2018/12/14	23	31.93	20	32.30	31.85	3	10,062	0.03%
2018/12/13	30	34.37	42	35.17	33.50	-12	9,881	-0.12%
2018/12/12	1	32.40	2	32.38	32.60	-1	8,813	-0.01%
2018/12/11	2	32.03	1	32.00	32.00	1	8,820	0.01%
2018/12/10	2	31.10	1	30.70	30.70	1	8,730	0.01%
2018/12/07	2	32.10	2	31.75	31.80	0	8,751	0.00%
2018/12/06	1	31.20	2	32.10	31.70	-1	8,775	-0.01%
2018/12/04	2	33.58	1	33.60	33.45	1	8,873	0.01%
2018/12/03	3	33.40	7	33.32	33.50	-4	8,805	-0.05%
2018/11/30	0	0.00	2	32.05	31.70	-2	8,545	-0.02%
2018/11/29	4	31.81	4	32.08	31.50	0	8,644	0.00%
2018/11/28	5	32.09	0	0.00	31.80	5	8,697	0.06%
2018/11/27	2	31.53	4	32.08	32.40	-2	8,626	-0.02%
2018/11/26	10	30.25	13	30.90	31.45	-3	8,659	-0.03%
2018/11/23	20	30.12	27	29.88	29.85	-7	8,610	-0.08%
2018/11/22	6	32.05	0	0.00	31.50	6	8,498	0.07%
2018/11/21	0	0.00	40	31.18	32.25	-40	8,561	-0.47%
2018/11/20	20	31.40	20	31.60	31.60	0	8,677	0.00%
2018/11/19	32	32.54	3	32.37	32.00	29	8,643	0.34%
2018/11/16	21	31.94	22	31.82	32.00	-1	8,521	-0.01%
2018/11/15	7	30.49	0	0.00	30.40	7	8,445	0.08%
2018/11/14	2	29.88	10	30.01	30.40	-8	8,442	-0.09%
2018/11/13	5	27.49	1	28.85	29.30	4	8,313	0.05%
2018/11/12	3	28.75	7	28.62	28.20	-4	8,185	-0.05%
2018/11/09	2	27.88	9	27.54	28.30	-7	8,118	-0.09%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	10	25.31	1	25.40	25.40	9	7,820	0.12%
2018/11/06	1	25.80	1	25.00	24.95	0	7,996	0.00%
2018/11/05	0	0.00	1	26.10	26.05	-1	8,003	-0.01%
2018/11/02	15	25.95	22	26.55	26.30	-7	8,026	-0.09%
2018/11/01	4	25.13	16	25.06	25.30	-12	7,918	-0.15%
2018/10/31	5	24.35	2	24.08	24.40	3	7,903	0.04%
2018/10/30	0	0.00	3	23.10	23.50	-3	7,954	-0.04%
2018/10/25	6	22.50	0	0.00	22.45	6	8,115	0.07%
2018/10/24	2	23.70	4	23.85	24.00	-2	8,016	-0.02%
2018/10/23	1	23.90	0	0.00	23.85	1	8,147	0.01%
2018/10/22	0	0.00	2	24.40	24.40	-2	8,349	-0.02%
2018/10/19	4	23.46	9	23.44	23.90	-5	8,859	-0.06%
2018/10/17	14	24.15	8	24.06	23.70	6	8,998	0.07%
2018/10/16	23	25.10	12	25.37	24.50	11	8,949	0.12%
2018/10/15	10	24.65	2	24.80	24.50	8	9,156	0.09%
2018/10/12	8	23.21	47	22.90	24.00	-39	9,258	-0.42%
2018/10/11	2	23.60	0	0.00	23.60	2	9,310	0.02%
2018/10/09	1	26.10	0	0.00	26.20	1	9,330	0.01%
2018/10/08	5	26.15	0	0.00	26.65	5	9,758	0.05%
2018/10/05	3	25.97	1	26.15	26.20	2	9,945	0.02%
2018/10/04	3	27.93	3	28.40	28.00	0	10,587	0.00%
2018/10/03	11	28.18	12	28.15	28.20	-1	11,209	-0.01%
2018/10/02	23	29.65	12	29.93	28.95	11	11,130	0.10%
2018/10/01	4	31.60	9	31.69	31.50	-5	10,872	-0.05%
2018/09/28	5	31.81	0	0.00	31.30	5	10,923	0.05%
2018/09/27	8	31.81	7	31.95	31.80	1	10,889	0.01%
2018/09/26	0	0.00	12	31.86	32.05	-12	10,852	-0.11%
2018/09/25	1	31.20	2	31.30	31.30	-1	10,826	-0.01%
2018/09/21	48	31.39	48	31.06	31.05	0	10,816	0.00%
2018/09/20	0	0.00	3	31.60	31.55	-3	10,780	-0.03%
2018/09/19	7	31.67	6	31.65	31.30	1	10,761	0.01%
2018/09/18	15	31.94	11	32.16	32.00	4	10,667	0.04%
2018/09/17	15	32.00	12	32.13	32.00	3	10,634	0.03%
2018/09/14	2	32.00	12	32.26	32.50	-10	10,701	-0.09%
2018/09/13	0	0.00	5	32.00	31.65	-5	10,654	-0.05%
2018/09/12	6	31.48	8	31.30	31.00	-2	10,627	-0.02%
2018/09/11	18	30.74	14	31.11	31.95	4	10,650	0.04%
2018/09/10	8	32.18	5	32.55	32.05	3	10,611	0.03%
2018/09/07	10	33.53	1	34.35	33.30	9	10,656	0.08%
2018/09/06	4	34.48	0	0.00	34.50	4	10,654	0.04%
2018/09/05	32	34.28	21	34.50	34.50	11	10,714	0.10%
2018/09/04	7	35.44	15	35.93	36.00	-8	10,692	-0.07%
2018/09/03	11	35.89	2	36.00	35.80	9	10,587	0.09%
2018/08/31	7	36.99	26	36.86	36.70	-19	10,639	-0.18%
2018/08/30	17	36.05	16	36.29	36.20	1	10,625	0.01%
2018/08/29	3	36.15	9	36.07	35.70	-6	10,814	-0.06%
2018/08/28	8	35.20	8	35.33	35.50	0	10,829	0.00%
2018/08/27	1	35.50	15	35.34	35.15	-14	10,920	-0.13%
2018/08/24	2	33.70	2	33.85	33.80	0	10,953	0.00%
2018/08/23	10	34.01	34	34.03	34.10	-24	10,966	-0.22%
2018/08/22	41	33.96	5	34.05	33.75	36	10,906	0.33%
2018/08/21	8	34.51	28	34.82	35.40	-20	11,046	-0.18%
2018/08/20	34	35.36	21	35.70	34.50	13	11,315	0.11%
2018/08/17	35	36.39	0	0.00	36.00	35	11,326	0.31%
2018/08/16	38	36.98	12	37.25	36.65	26	11,348	0.23%
2018/08/15	27	37.39	43	37.66	37.90	-16	11,589	-0.14%
2018/08/14	13	36.67	23	36.43	36.85	-10	12,134	-0.08%
2018/08/13	53	35.64	32	35.65	35.50	21	12,287	0.17%
2018/08/10	19	38.24	4	38.16	37.55	15	12,187	0.12%
2018/08/09	1	38.60	4	39.08	38.60	-3	12,281	-0.02%
2018/08/08	1	38.90	0	0.00	38.60	1	12,387	0.01%
2018/08/07	0	0.00	8	38.74	38.85	-8	12,422	-0.06%
2018/08/06	15	38.40	5	38.65	38.35	10	12,517	0.08%
2018/08/03	10	37.95	26	38.33	39.00	-16	12,550	-0.13%
2018/08/02	36	37.98	8	38.11	37.65	28	12,638	0.22%
2018/08/01	13	39.37	5	39.48	39.10	8	12,681	0.06%
2018/07/31	4	39.10	1	39.25	39.25	3	12,843	0.02%
2018/07/30	2	38.93	9	39.58	38.85	-7	13,019	-0.05%
2018/07/27	19	40.21	7	39.82	40.05	12	12,973	0.09%
2018/07/26	14	40.31	24	40.03	40.70	-10	12,803	-0.08%
2018/07/25	11	38.91	16	38.77	37.90	-5	12,359	-0.04%
2018/07/24	6	38.03	2	37.98	38.30	4	12,307	0.03%
2018/07/23	6	37.88	0	0.00	37.60	6	12,360	0.05%
2018/07/20	7	38.76	12	37.92	38.35	-5	12,460	-0.04%
2018/07/19	10	37.05	6	37.90	37.15	4	12,298	0.03%
2018/07/18	6	38.14	8	38.18	37.80	-2	12,405	-0.02%
2018/07/17	12	38.49	7	38.64	38.90	5	12,362	0.04%
2018/07/16	14	38.43	9	38.77	38.65	5	12,343	0.04%
2018/07/13	14	37.62	51	38.08	37.05	-37	11,991	-0.31%
2018/07/12	61	37.62	52	37.60	37.55	9	11,975	0.08%
2018/07/11	10	36.27	23	36.50	37.15	-13	11,380	-0.11%
2018/07/10	0	0.00	2	33.35	33.80	-2	10,879	-0.02%
2018/07/06	28	31.30	30	31.55	31.20	-2	11,464	-0.02%
2018/07/05	0	0.00	3	32.25	32.25	-3	11,945	-0.03%
2018/07/04	3	32.20	10	32.20	32.70	-7	12,447	-0.06%
2018/07/03	1	33.35	15	32.85	32.10	-14	13,006	-0.11%
2018/07/02	5	33.30	0	0.00	33.10	5	13,314	0.04%
2018/06/29	25	33.96	12.1	34.13	33.90	12.9	13,399	0.10%
2018/06/28	5	33.80	5	33.65	33.70	0	13,502	0.00%
2018/06/27	8	33.29	5	33.64	32.90	3	13,814	0.02%
2018/06/26	8	33.14	1	33.10	33.30	7	13,867	0.05%
2018/06/25	6	33.93	27	34.22	33.80	-21	13,903	-0.15%
2018/06/22	8	33.53	5	33.77	33.20	3	13,990	0.02%
2018/06/21	11	33.16	6	33.08	33.50	5	14,047	0.04%
2018/06/20	17	32.75	2	33.53	32.60	15	14,114	0.11%
2018/06/19	10	34.19	3	33.85	33.75	7	14,119	0.05%
2018/06/15	2	35.20	2	35.55	35.20	0	14,158	0.00%
2018/06/14	25	35.00	23	34.89	34.85	2	14,071	0.01%
2018/06/13	8	35.18	3	34.93	34.70	5	14,041	0.04%
2018/06/12	6	35.88	4	35.95	35.45	2	14,084	0.01%
2018/06/11	10	36.05	3	36.02	35.40	7	13,952	0.05%
2018/06/08	22	35.29	15	35.55	35.85	7	13,940	0.05%
2018/06/07	6	35.43	5	35.30	35.20	1	13,820	0.01%
2018/06/06	5	36.07	6	36.22	35.70	-1	13,746	-0.01%
2018/06/05	9	35.78	3	36.00	35.75	6	13,586	0.04%
2018/06/04	13	36.44	1	36.50	36.30	12	13,518	0.09%
2018/06/01	0	0.00	13	35.61	36.20	-13	13,373	-0.10%
2018/05/31	8	34.87	3	34.47	34.25	5	13,216	0.04%
2018/05/30	3	34.55	2	34.53	34.40	1	13,214	0.01%
2018/05/29	10	35.94	28	35.85	35.20	-18	13,382	-0.13%
2018/05/28	19	34.54	21.1	34.66	34.90	-2.1	13,185	-0.02%
2018/05/25	14	33.75	4	33.10	33.10	10	12,886	0.08%
2018/05/24	5	34.15	3	34.32	34.00	2	12,837	0.02%
2018/05/23	17	34.60	291	34.24	34.05	-274	12,805	-2.14%	大賣/鉅額交易
2018/05/22	15	34.46	70	33.98	35.20	-55	12,626	-0.44%
2018/05/21	2	31.33	11	31.76	32.00	-9	12,098	-0.07%
2018/05/18	16	31.14	3	31.30	30.60	13	11,960	0.11%
2018/05/17	42	31.24	6	31.70	30.85	36	11,992	0.30%
2018/05/16	58	32.25	0	0.00	31.50	58	12,003	0.48%
2018/05/15	0	0.00	13	31.97	31.90	-13	12,099	-0.11%
2018/05/14	25	32.16	16	32.08	31.75	9	12,428	0.07%
2018/05/11	10	31.65	1	31.45	31.50	9	12,508	0.07%
2018/05/10	6	32.32	15	32.14	32.20	-9	12,735	-0.07%
2018/05/09	16	31.33	11.2	31.53	31.40	4.8	13,108	0.04%
2018/05/08	16	31.32	6	31.65	31.55	10	14,501	0.07%
2018/05/07	58	32.56	10	32.05	31.20	48	14,808	0.32%
2018/05/04	42	33.45	68	33.66	33.10	-26	14,713	-0.18%
2018/05/03	3	33.15	4	33.39	33.10	-1	14,648	-0.01%
2018/05/02	6	32.88	7	33.33	33.00	-1	14,712	-0.01%
2018/04/30	9	33.05	14	33.09	33.05	-5	14,683	-0.03%
2018/04/27	43	32.67	0	0.00	32.30	43	14,913	0.29%
2018/04/26	11	33.80	1	33.95	32.00	10	15,227	0.07%
2018/04/25	1	34.65	3	34.47	34.50	-2	15,131	-0.01%
2018/04/24	17	33.96	45	34.43	34.00	-28	15,052	-0.19%
2018/04/23	37	33.96	3	34.98	33.60	34	14,844	0.23%
2018/04/20	25	34.95	2	35.05	34.65	23	14,749	0.16%
2018/04/19	10	35.20	23	35.08	35.00	-13	14,655	-0.09%
2018/04/18	21	35.67	86	35.61	34.70	-65	14,658	-0.44%
2018/04/17	104	35.79	36	36.05	35.50	68	14,648	0.46%	大買/
2018/04/16	2	36.78	66	37.53	37.60	-64	14,689	-0.44%
2018/04/13	19	35.92	5	36.33	36.30	14	14,611	0.10%
2018/04/12	20	36.34	88	36.58	36.20	-68	14,567	-0.47%
2018/04/11	185	36.96	11	37.53	35.30	174	14,156	1.23%	大買/鉅額交易
2018/04/10	59	38.33	38	38.60	38.20	21	13,821	0.15%
2018/04/09	52	42.79	1	42.00	40.50	51	13,502	0.38%
2018/04/03	22	46.30	3	45.30	45.00	19	13,180	0.14%
2018/04/02	20	49.90	1	49.65	48.95	19	12,886	0.15%
2018/03/31	2	50.18	3	50.07	49.80	-1	12,835	-0.01%
2018/03/30	53	50.16	22	48.24	50.00	31	12,756	0.24%
2018/03/29	4	49.09	10	49.80	48.25	-6	12,456	-0.05%
2018/03/28	31	48.97	1	49.10	48.90	30	12,459	0.24%
2018/03/27	0	0.00	4.1	49.80	49.85	-4.1	12,570	-0.03%
2018/03/26	1	48.15	0	0.00	48.40	1	12,396	0.01%
2018/03/22	0	0.00	2	48.50	48.55	-2	12,284	-0.02%
2018/03/21	0	0.00	10	48.85	48.50	-10	12,226	-0.08%
2018/03/20	1	47.05	4	47.13	47.60	-3	12,144	-0.02%
2018/03/19	1	47.40	1	46.90	46.90	0	12,264	0.00%
2018/03/16	1	46.12	6	46.73	47.10	-5	12,420	-0.04%
2018/03/15	1	45.35	0	0.00	45.25	1	12,521	0.01%
2018/03/14	1	45.20	0	0.00	45.15	1	12,655	0.01%
2018/03/12	2	46.50	132	46.20	45.60	-130	13,218	-0.98%	大賣/鉅額交易
2018/03/09	4	45.50	8	45.54	45.95	-4	13,279	-0.03%
2018/03/08	25	44.47	6	45.12	44.60	19	13,215	0.14%
2018/03/07	10	44.60	8	45.03	44.15	2	13,213	0.02%
2018/03/06	107	44.80	9	45.04	45.50	98	13,345	0.73%	大買/
2018/03/05	5	44.58	2	44.85	44.30	3	13,349	0.02%
2018/03/02	26	44.27	2	44.50	44.55	24	13,462	0.18%
2018/03/01	5	46.52	1	46.50	46.10	4	13,309	0.03%
2018/02/27	2	48.20	1	48.00	47.25	1	13,353	0.01%
2018/02/26	5.1	48.06	2	48.00	47.60	3.1	13,472	0.02%
2018/02/23	7	48.24	0.1	48.10	47.80	6.9	13,931	0.05%
2018/02/22	8	48.66	3	48.48	48.10	5	14,128	0.04%
2018/02/21	1	48.20	11	48.30	50.50	-10	14,260	-0.07%
2018/02/12	2.1	46.40	0	0.00	46.15	2.1	14,596	0.01%
2018/02/09	1.1	45.56	3	46.53	46.50	-2	15,312	-0.01%
2018/02/08	0	0.00	1	47.50	47.50	-1	16,522	-0.01%
2018/02/07	5	48.67	3.1	48.80	49.00	2	17,249	0.01%
2018/02/06	19.1	46.74	4	46.73	46.50	15.1	17,155	0.09%
2018/02/05	2	47.95	7	47.64	48.50	-5	16,883	-0.03%
2018/02/02	8	50.04	5	50.22	49.70	3	16,783	0.02%
2018/02/01	14.1	53.51	8	52.56	51.40	6.1	16,594	0.04%
2018/01/31	28	55.57	82	55.45	53.10	-54	16,249	-0.33%
2018/01/30	54	53.70	17.3	53.31	53.10	36.7	14,707	0.25%
2018/01/29	2	51.85	0	0.00	51.50	2	14,188	0.01%
2018/01/24	0	51.10	0	0.00	51.20	0	14,062	0.00%
2018/01/23	6.1	51.71	2	53.05	50.30	4.1	14,143	0.03%
2018/01/22	6	50.75	44.2	51.03	53.40	-38.2	13,899	-0.27%
2018/01/19	5.1	48.23	2	48.55	48.80	3.1	13,640	0.02%
2018/01/18	0.1	47.15	0	0.00	47.35	0.1	13,612	0.00%
2018/01/17	0	0.00	4	48.73	48.30	-4	13,689	-0.03%
2018/01/16	2.1	48.20	1	48.20	48.15	1.1	13,914	0.01%
2018/01/15	2	48.90	1	48.85	48.60	1	13,971	0.01%
2018/01/12	11	50.68	8	50.20	49.95	3	13,983	0.02%
2018/01/11	7	49.99	5	50.32	49.45	2	13,887	0.01%
2018/01/10	26.1	48.15	28	48.95	49.40	-2	13,737	-0.01%
2018/01/09	5	46.56	3	46.95	46.90	2	13,549	0.01%
2018/01/08	6	46.97	14	46.85	47.50	-8	13,458	-0.06%
2018/01/05	4	45.93	4	45.85	46.30	0	13,568	0.00%
2018/01/04	21	46.20	1	46.80	45.80	20	13,668	0.15%
2018/01/03	4	46.05	7	46.02	46.35	-3	13,721	-0.02%
2018/01/02	3	45.83	0	0.00	45.55	3	13,633	0.02%