元太 (8069)-第一金-頭份券商分點個股進出

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
209.5
漲跌
▼7.5
漲幅
-3.46%
成交量
6,675張
產業
上櫃光電類股
1438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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/05/08	3.1	209.53	1	210.50	209.50	2.1	7,447	0.03%
2024/05/03	0.5	218.50	0	0.00	217.50	0.5	8,148	0.01%
2024/05/02	0	0.00	1	216.50	216.00	-1	8,247	-0.01%
2024/04/30	1.3	211.72	0	0.00	210.00	1.3	8,213	0.02%
2024/04/29	1	222.00	0	0.00	220.50	1	8,180	0.01%
2024/04/26	10	228.70	11	227.41	227.50	-1	8,103	-0.01%
2024/04/25	1	221.00	0	0.00	216.50	1	8,015	0.01%
2024/04/24	1.1	211.18	0	0.00	209.00	1.1	7,906	0.01%
2024/04/23	0	208.00	2	208.00	208.00	-2	7,910	-0.02%
2024/04/22	0.1	210.00	0.5	206.00	207.00	-0.4	7,885	-0.01%
2024/04/19	2	220.00	1	220.50	215.00	1	7,795	0.01%
2024/04/18	4.1	226.49	1	233.50	225.50	3.1	7,695	0.04%
2024/04/17	1	227.50	0	0.00	229.00	1	7,574	0.01%
2024/04/16	1	237.00	0	0.00	237.00	1	7,500	0.01%
2024/04/12	0	0.00	1	245.00	245.00	-1	7,483	-0.01%
2024/04/11	2	239.00	2	240.25	242.00	0	7,431	0.00%
2024/04/10	0	0.00	4	239.25	240.00	-4	7,391	-0.05%
2024/04/09	4	227.88	2	231.25	231.00	2	7,358	0.03%
2024/04/08	0	0.00	3	233.83	232.00	-3	7,348	-0.04%
2024/04/02	2	228.50	0	0.00	230.00	2	7,325	0.03%
2024/04/01	0	0.00	1	233.00	231.50	-1	7,508	-0.01%
2024/03/29	2	227.74	0	0.00	229.00	2	7,556	0.03%
2024/03/27	1	228.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	2.1	230.95	0	0.00	229.50	2.1	7,926	0.03%
2024/03/25	2	233.00	0	0.00	237.00	2	7,892	0.03%
2024/03/21	3	237.33	1	242.00	236.50	2	7,785	0.03%
2024/03/20	1	239.00	1	242.00	238.50	0	7,913	0.00%
2024/03/19	1	239.50	0	0.00	239.50	1	7,963	0.01%
2024/03/18	5	242.00	7	243.36	244.50	-2	7,934	-0.03%
2024/03/14	5	234.00	5	235.50	235.50	0	7,900	0.00%
2024/03/13	1	229.50	0	0.00	230.50	1	7,846	0.01%
2024/03/12	0	0.00	2.1	235.88	236.00	-2.1	7,793	-0.03%
2024/03/11	5	228.00	6	229.33	229.50	-1	7,722	-0.01%
2024/03/08	2.1	233.53	1	219.50	222.50	1.1	7,635	0.01%
2024/03/07	3	238.33	2	240.25	240.00	1	7,314	0.01%
2024/03/06	2	240.25	2	241.75	241.00	0	7,264	0.00%
2024/03/05	0	0.00	1	247.00	241.00	-1	7,259	-0.01%
2024/03/04	7	247.86	4	248.50	246.50	3	7,191	0.04%
2024/03/01	11	250.86	13	252.08	253.00	-2	7,109	-0.03%
2024/02/29	9	238.23	27	243.41	246.00	-18	6,948	-0.26%
2024/02/27	1	222.00	3	226.83	230.00	-2	6,664	-0.03%
2024/02/26	13	226.65	1	223.00	223.50	12	6,590	0.18%
2024/02/23	1	231.00	0	0.00	231.50	1	6,505	0.02%
2024/02/22	0	0.00	2	233.50	233.00	-2	6,498	-0.03%
2024/02/21	5	232.49	6	231.67	232.00	-1	6,489	-0.02%
2024/02/20	1	227.00	1.1	227.36	228.50	-0.1	6,446	0.00%
2024/02/16	0	0.00	1	227.50	226.00	-1	6,577	-0.02%
2024/02/15	8	227.44	16.6	227.71	229.00	-8.6	6,481	-0.13%
2024/02/05	14	216.68	10	213.00	217.00	4	6,278	0.06%
2024/02/02	5	215.50	10	214.00	214.00	-5	6,223	-0.08%
2024/02/01	6	213.08	8.2	213.24	213.50	-2.2	6,168	-0.04%
2024/01/31	6	215.75	6	208.67	208.00	0	6,050	0.00%
2024/01/30	1	212.00	0	0.00	212.00	1	5,985	0.02%
2024/01/26	11.1	213.52	13.2	215.45	217.00	-2.1	5,799	-0.04%
2024/01/25	1	201.00	4.1	199.14	200.50	-3.1	5,280	-0.06%
2024/01/24	7.1	195.97	6.1	194.65	193.50	1	5,127	0.02%
2024/01/22	1	187.50	0	0.00	187.50	1	4,994	0.02%
2024/01/19	2	189.50	1.1	190.51	187.00	0.9	4,987	0.02%
2024/01/18	0	0.00	1	185.50	185.00	-1	4,944	-0.02%
2024/01/17	1	181.00	1	186.50	182.50	0	4,926	0.00%
2024/01/15	0	0.00	0.1	188.50	187.00	-0.1	5,088	0.00%
2024/01/10	1	183.50	2	187.25	187.00	-1	5,293	-0.02%
2024/01/08	0	0.00	0.1	194.00	192.00	-0.1	5,267	0.00%
2024/01/05	1	190.50	0	0.00	189.50	1	5,249	0.02%
2024/01/03	5.1	189.47	6	188.67	189.50	-0.9	5,427	-0.02%
2024/01/02	0	0.00	10	194.50	195.00	-10	5,495	-0.18%
2023/12/29	3	197.50	1	197.50	197.00	2	5,531	0.04%
2023/12/28	1	201.00	1	201.50	201.50	0	5,510	0.00%
2023/12/27	5	199.00	8.1	201.42	203.00	-3.1	5,510	-0.06%
2023/12/26	0	0.00	1	193.50	193.50	-1	5,340	-0.02%
2023/12/25	9	198.22	11	197.91	197.00	-2	5,297	-0.04%
2023/12/22	18	196.92	14	194.68	197.00	4	5,205	0.08%
2023/12/21	0	0.00	3.8	182.26	182.00	-3.8	4,892	-0.08%
2023/12/20	0	0.00	0.1	181.00	181.00	-0.1	4,888	0.00%
2023/12/19	2	178.50	0	0.00	177.00	2	4,911	0.04%
2023/12/18	0.3	178.50	0	0.00	178.50	0.3	4,963	0.01%
2023/12/15	0	0.00	0.4	181.13	180.00	-0.4	5,028	-0.01%
2023/12/14	1	180.00	1	178.50	181.00	0	4,950	0.00%
2023/12/11	1.6	176.31	0	0.00	176.00	1.6	4,983	0.03%
2023/12/08	0	181.00	0	0.00	178.50	0	5,027	0.00%
2023/12/07	0	0.00	1	181.50	180.50	-1	5,225	-0.02%
2023/12/06	4	178.75	1	178.00	178.00	3	5,273	0.06%
2023/12/04	0	0.00	1.2	182.00	181.00	-1.2	5,328	-0.02%
2023/12/01	1	183.00	0.1	181.50	180.50	0.9	5,345	0.02%
2023/11/30	0	0.00	0.1	180.50	183.00	-0.1	5,332	0.00%
2023/11/29	1	176.50	4	178.13	178.50	-3	5,283	-0.06%
2023/11/24	2	175.75	1	175.50	175.50	1	5,422	0.02%
2023/11/21	1	177.00	0	0.00	176.00	1	5,460	0.02%
2023/11/20	2	179.00	0	0.00	177.50	2	5,505	0.04%
2023/11/17	2	180.00	1.3	180.40	181.00	0.8	5,543	0.01%
2023/11/16	1	176.50	1	179.00	180.50	0	5,583	0.00%
2023/11/15	0	0.00	2	179.50	180.00	-2	5,481	-0.04%
2023/11/10	0	173.50	0	0.00	173.50	0	6,445	0.00%
2023/11/09	1	173.00	2.5	173.80	172.50	-1.5	6,645	-0.02%
2023/11/07	2.3	169.02	0	0.00	168.50	2.3	6,755	0.03%
2023/11/06	0	175.00	0	179.00	173.00	0	6,738	0.00%
2023/11/01	0	0.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/31	0.3	168.00	0	0.00	168.00	0.3	6,916	0.00%
2023/10/24	0.1	167.50	0	0.00	170.00	0.1	7,342	0.00%
2023/10/23	1.2	169.89	0	0.00	168.00	1.2	7,307	0.02%
2023/10/20	1.2	173.59	0	0.00	173.00	1.2	7,205	0.02%
2023/10/19	1.1	177.60	0	0.00	178.50	1.1	7,130	0.02%
2023/10/18	0	0.00	1	181.00	180.00	-1	7,122	-0.01%
2023/10/17	1	178.50	0	0.00	178.50	1	7,183	0.01%
2023/10/13	0	0.00	1	185.00	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	0.1	184.86	185.00	-0.1	7,245	0.00%
2023/10/11	4	178.00	3	181.67	181.00	1	7,233	0.01%
2023/10/06	5	186.50	6	182.50	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	1.1	181.65	182.50	-1.1	7,158	-0.02%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/02	0	0.00	1	182.50	181.50	-1	7,202	-0.01%
2023/09/28	0	0.00	0.8	180.00	179.50	-0.8	7,258	-0.01%
2023/09/26	1.7	180.92	0	0.00	177.50	1.7	7,325	0.02%
2023/09/25	0	0.00	1	182.50	182.00	-1	7,373	-0.01%
2023/09/22	1	174.00	1	177.00	179.50	0	7,489	0.00%
2023/09/21	0.1	179.00	0	0.00	178.00	0.1	7,579	0.00%
2023/09/20	1	180.00	1	184.00	180.00	0	7,664	0.00%
2023/09/19	2	182.25	3	183.33	181.00	-1	7,767	-0.01%
2023/09/18	2	178.75	0	0.00	178.50	2	8,282	0.02%
2023/09/15	1	180.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	2	182.00	2	183.50	182.50	0	8,376	0.00%
2023/09/12	2.4	173.06	0	0.00	172.00	2.4	8,365	0.03%
2023/09/08	1	180.00	3	179.33	179.50	-2	8,389	-0.02%
2023/09/06	3	186.17	0	0.00	186.50	3	8,648	0.03%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	1	189.00	0	0.00	188.00	1	9,011	0.01%
2023/08/24	2	187.25	1	184.00	185.00	1	9,619	0.01%
2023/08/21	0.2	181.50	0	0.00	179.50	0.2	9,991	0.00%
2023/08/18	2.2	181.43	1	179.50	181.00	1.2	10,044	0.01%
2023/08/17	1	176.50	0	0.00	183.50	1	9,996	0.01%
2023/08/16	7.5	193.17	0	0.00	191.00	7.5	9,513	0.08%
2023/08/15	8.1	201.05	6	203.42	202.50	2.1	9,446	0.02%
2023/08/11	1	206.00	1	202.00	204.50	0	9,901	0.00%
2023/08/10	2.1	210.28	0	0.00	208.50	2.1	10,024	0.02%
2023/08/09	2.1	219.96	0	0.00	218.00	2.1	9,974	0.02%
2023/08/07	0	0.00	4	226.13	228.00	-4	9,996	-0.04%
2023/08/04	0	0.00	1	217.50	217.50	-1	9,939	-0.01%
2023/08/02	2	221.50	0	0.00	220.50	2	9,958	0.02%
2023/08/01	1	225.00	0	0.00	222.50	1	10,227	0.01%
2023/07/31	7	226.07	9	225.22	225.00	-2	10,323	-0.02%
2023/07/28	5	223.00	7	221.79	221.50	-2	10,400	-0.02%
2023/07/27	1	205.50	2	210.75	213.00	-1	10,711	-0.01%
2023/07/26	0.1	208.00	0	0.00	208.50	0.1	11,395	0.00%
2023/07/24	2	208.00	0	0.00	208.50	2	11,671	0.02%
2023/07/20	1	217.00	0	0.00	213.00	1	11,800	0.01%
2023/07/18	1	220.00	0	0.00	222.00	1	12,083	0.01%
2023/07/17	1	219.00	0	0.00	218.50	1	12,170	0.01%
2023/07/14	0	0.00	1	219.50	220.50	-1	12,292	-0.01%
2023/07/13	0	0.00	0.3	224.00	221.00	-0.3	12,382	0.00%
2023/07/12	4	220.50	4	221.63	221.50	0	12,447	0.00%
2023/07/11	5	218.00	6	221.08	222.00	-1	12,582	-0.01%
2023/07/10	1	212.50	0	0.00	212.00	1	12,593	0.01%
2023/07/06	2	220.00	0	0.00	216.50	2	12,802	0.02%
2023/07/04	1	225.50	0	0.00	224.50	1	13,391	0.01%
2023/07/03	0	0.00	1	227.00	224.50	-1	13,818	-0.01%
2023/06/30	6	223.75	6	225.00	225.00	0	13,825	0.00%
2023/06/29	5	217.50	5	219.50	220.50	0	13,824	0.00%
2023/06/27	1.1	212.10	0	0.00	211.50	1.1	13,714	0.01%
2023/06/26	2.3	209.33	0	0.00	207.50	2.3	13,656	0.02%
2023/06/21	1	222.00	0	0.00	222.00	1	13,254	0.01%
2023/06/20	4	224.25	4	223.50	227.00	0	13,325	0.00%
2023/06/19	3	227.00	3	229.00	227.50	0	13,442	0.00%
2023/06/16	7	228.50	4	231.63	228.50	3	13,454	0.02%
2023/06/15	10	231.95	9	234.39	231.00	1	13,434	0.01%
2023/06/14	3	234.83	2	235.75	235.00	1	13,455	0.01%
2023/06/13	1	232.00	2	234.50	241.00	-1	13,480	-0.01%
2023/06/12	0	0.00	5.1	231.50	226.50	-5.1	13,457	-0.04%
2023/06/09	1	226.50	5.1	226.39	227.00	-4.1	13,641	-0.03%
2023/06/08	4.1	218.49	0.2	217.01	216.00	3.9	13,800	0.03%
2023/06/07	1	224.00	0	0.00	226.50	1	14,437	0.01%
2023/06/06	2	224.50	8.5	225.76	224.50	-6.5	14,667	-0.04%
2023/06/05	0	0.00	2	222.75	222.50	-2	14,787	-0.01%
2023/06/02	2	215.75	6	216.92	218.00	-4	14,948	-0.03%
2023/06/01	1	209.00	0	0.00	209.00	1	15,102	0.01%
2023/05/31	0	0.00	3	208.83	207.00	-3	15,223	-0.02%
2023/05/30	7	206.50	6	206.00	205.50	1	15,284	0.01%
2023/05/29	7	206.79	2	211.00	205.00	5	15,377	0.03%
2023/05/26	9	210.50	18	210.83	211.00	-9	15,672	-0.06%
2023/05/25	2	201.25	1	202.03	204.00	1	15,576	0.01%
2023/05/24	0	0.00	1.2	201.75	203.50	-1.2	15,794	-0.01%
2023/05/23	0	0.00	1	200.00	200.50	-1	15,994	-0.01%
2023/05/22	5	196.70	2	199.50	196.00	3	16,029	0.02%
2023/05/19	2	197.75	1	198.50	198.00	1	16,148	0.01%
2023/05/18	5	200.40	2.1	200.95	198.50	2.9	16,664	0.02%
2023/05/17	2	204.00	2.3	204.43	204.00	-0.3	16,424	0.00%
2023/05/16	1	195.50	2.5	196.04	198.00	-1.5	16,328	-0.01%
2023/05/15	2	190.75	1	192.00	191.00	1	16,291	0.01%
2023/05/12	0	0.00	4	191.50	193.00	-4	16,487	-0.02%
2023/05/11	3	188.17	0	0.00	189.00	3	16,727	0.02%
2023/05/10	3	190.67	2	190.50	191.00	1	16,947	0.01%
2023/05/09	1	192.00	1	194.50	192.00	0	17,073	0.00%
2023/05/08	15.5	192.93	14	193.32	192.50	1.5	17,251	0.01%
2023/05/05	9	197.61	9	198.33	198.00	0	17,369	0.00%
2023/05/04	2	197.50	4	198.00	196.50	-2	18,012	-0.01%
2023/05/03	3	198.33	4	200.75	197.00	-1	18,098	-0.01%
2023/05/02	13	191.19	20	196.50	197.50	-7	17,881	-0.04%
2023/04/28	0	0.00	19.1	190.50	190.50	-19.1	17,603	-0.11%
2023/04/26	0	174.50	2.2	173.57	175.50	-2.2	17,774	-0.01%
2023/04/25	2.3	171.44	0	0.00	170.00	2.3	17,824	0.01%
2023/04/24	0	0.00	6.2	174.39	173.50	-6.2	17,950	-0.03%
2023/04/21	5	171.40	3.2	172.03	172.00	1.8	17,974	0.01%
2023/04/20	3.4	168.09	0	0.00	167.00	3.4	18,203	0.02%
2023/04/19	2	171.00	0	0.00	171.00	2	18,613	0.01%
2023/04/18	0.2	170.50	0	0.00	171.50	0.2	18,811	0.00%
2023/04/17	1	173.00	2	172.50	172.00	-1	19,005	-0.01%
2023/04/13	5	175.50	11	174.59	173.50	-6	19,349	-0.03%
2023/04/12	8	175.25	5	177.60	175.00	3	19,500	0.02%
2023/04/11	5	178.50	4	180.50	178.50	1	19,579	0.01%
2023/04/10	9	176.78	19	180.18	178.00	-10	19,623	-0.05%
2023/04/07	10	172.00	13	169.73	172.00	-3	19,333	-0.02%
2023/04/06	35	173.94	12	173.17	171.00	23	19,087	0.12%
2023/03/31	0	0.00	2	185.00	184.50	-2	18,757	-0.01%
2023/03/30	0	0.00	5	183.30	184.50	-5	18,956	-0.03%
2023/03/29	1	180.00	0	0.00	179.50	1	18,944	0.01%
2023/03/28	1	182.00	0	0.00	182.00	1	19,128	0.01%
2023/03/27	4	184.50	0	0.00	185.00	4	19,233	0.02%
2023/03/24	11	185.32	11	183.95	184.00	0	19,458	0.00%
2023/03/23	0	0.00	3	180.00	181.00	-3	19,549	-0.02%
2023/03/22	5	180.50	9.2	181.83	182.50	-4.2	20,129	-0.02%
2023/03/21	5	178.50	5	178.00	178.50	0	20,311	0.00%
2023/03/20	1	177.00	0	0.00	177.00	1	20,573	0.00%
2023/03/16	4	174.00	0	173.00	173.50	4	21,229	0.02%
2023/03/15	5	177.90	0	0.00	174.00	5	21,596	0.02%
2023/03/14	12	176.58	10.3	174.07	174.00	1.7	21,825	0.01%
2023/03/13	1.2	175.03	6	175.50	176.00	-4.8	21,869	-0.02%
2023/03/10	24.9	180.58	4	180.00	180.00	20.9	21,694	0.10%
2023/03/09	6	200.42	5	199.50	199.50	1	21,317	0.00%
2023/03/08	1	201.00	1	199.00	201.00	0	21,404	0.00%
2023/03/07	14	208.11	12	205.13	205.00	2	21,612	0.01%
2023/03/06	15.2	202.37	16.1	205.97	207.50	-0.9	21,672	0.00%
2023/03/03	5	196.70	7	193.64	192.50	-2	21,756	-0.01%
2023/03/02	14	195.57	12	194.58	194.50	2	22,171	0.01%
2023/03/01	0	0.00	0.1	193.50	193.00	-0.1	22,508	0.00%
2023/02/24	2.1	195.96	1	194.50	194.50	1.1	22,873	0.00%
2023/02/23	10	201.00	10	202.00	202.00	0	23,262	0.00%
2023/02/22	7	202.57	4.5	204.66	202.00	2.5	24,058	0.01%
2023/02/21	16	210.59	19	209.58	210.00	-3	24,129	-0.01%
2023/02/20	0	0.00	2	203.75	203.50	-2	24,377	-0.01%
2023/02/17	17	205.62	12	206.00	206.00	5	25,053	0.02%
2023/02/16	14	200.87	24.1	204.16	206.00	-10.1	25,127	-0.04%
2023/02/14	15.1	198.94	11	194.59	194.00	4.1	25,384	0.02%
2023/02/13	13	195.46	13	196.42	196.50	0	25,641	0.00%
2023/02/10	0	0.00	1	193.50	193.00	-1	25,850	0.00%
2023/02/09	1	195.01	1	196.50	196.50	0	26,118	0.00%
2023/02/08	22	195.68	23	193.67	193.00	-1	26,283	0.00%
2023/02/07	3	191.17	18	191.28	193.00	-15	26,566	-0.06%
2023/02/06	0	0.00	1	193.50	191.50	-1	26,647	0.00%
2023/02/03	33.1	191.18	34	191.25	190.50	-0.9	26,670	0.00%
2023/02/02	4.3	187.96	14	187.29	190.50	-9.8	26,475	-0.04%
2023/02/01	0	0.00	10	178.80	179.00	-10	26,112	-0.04%
2023/01/31	0	173.50	0	0.00	172.50	0	26,147	0.00%
2023/01/30	13	174.88	10	175.50	173.50	3	26,138	0.01%
2023/01/17	0.1	175.50	3	176.00	176.00	-3	25,983	-0.01%
2023/01/16	0	0.00	1	174.00	176.50	-1	26,111	0.00%
2023/01/13	0	173.00	10	174.00	173.00	-10	26,318	-0.04%
2023/01/12	1	174.00	0	0.00	172.00	1	26,425	0.00%
2023/01/11	0	0.00	0.2	173.00	174.00	-0.2	26,403	0.00%
2023/01/10	15	175.10	14.1	174.13	173.50	0.9	26,451	0.00%
2023/01/09	42.2	174.61	25	174.46	172.50	17.2	26,265	0.07%
2023/01/06	1	170.00	0.1	171.00	172.00	0.9	26,179	0.00%
2023/01/05	0.3	167.31	0	0.00	165.00	0.3	26,179	0.00%
2023/01/04	11	172.23	14.2	170.63	170.00	-3.2	26,238	-0.01%
2023/01/03	12.3	168.05	12	168.50	170.50	0.3	26,247	0.00%
2022/12/30	20	162.50	20	164.00	161.00	0	26,196	0.00%
2022/12/29	6	160.33	6	161.00	164.00	0	26,189	0.00%
2022/12/28	1	164.00	0	0.00	161.00	1	26,216	0.00%
2022/12/27	2	166.50	4	168.63	168.00	-2	26,263	-0.01%
2022/12/26	2	166.75	0	0.00	166.00	2	26,416	0.01%
2022/12/23	20	167.00	20	165.00	167.00	0	26,662	0.00%
2022/12/22	5.1	165.20	6	168.33	169.50	-0.9	26,847	0.00%
2022/12/21	12	164.00	12	166.00	164.00	0	26,905	0.00%
2022/12/20	10.1	168.97	11	168.64	164.00	-0.9	26,953	0.00%
2022/12/19	3	169.00	0	0.00	169.50	3	27,091	0.01%
2022/12/16	17	172.76	11	168.00	168.00	6	27,192	0.02%
2022/12/15	0	0.00	6	178.50	177.00	-6	27,037	-0.02%
2022/12/14	9	173.44	14.2	175.80	178.50	-5.2	26,864	-0.02%
2022/12/13	1.1	165.73	1	168.00	165.00	0.1	26,294	0.00%
2022/12/09	40.3	170.09	31	170.26	170.00	9.3	25,876	0.04%
2022/12/08	21.1	170.22	10	172.00	169.50	11.1	25,677	0.04%
2022/12/07	3	177.83	5	178.50	172.00	-2	25,533	-0.01%
2022/12/06	12	186.38	12	182.46	181.50	0	25,368	0.00%
2022/12/05	10.2	185.01	13	186.77	186.00	-2.8	25,288	-0.01%
2022/12/02	3	177.67	3.2	180.18	181.00	-0.2	25,249	0.00%
2022/12/01	2	180.50	1	182.00	177.50	1	25,343	0.00%
2022/11/30	12	175.25	11	176.32	181.00	1	25,232	0.00%
2022/11/29	24.1	180.47	12	177.71	177.00	12.1	25,069	0.05%
2022/11/28	13.1	181.22	21.1	182.57	184.00	-8	24,844	-0.03%
2022/11/25	13	177.85	19	178.13	177.50	-6	24,664	-0.02%
2022/11/24	4.2	175.67	5.1	175.90	178.00	-0.9	24,408	0.00%
2022/11/23	8	167.94	3	167.67	169.00	5	24,076	0.02%
2022/11/22	14.1	166.09	11	163.73	163.50	3.1	23,799	0.01%
2022/11/21	6.1	163.38	7.3	163.02	164.00	-1.2	23,469	0.00%
2022/11/18	41.4	175.64	32	177.27	170.00	9.4	22,849	0.04%
2022/11/17	15.5	188.77	14	187.79	188.50	1.5	22,015	0.01%
2022/11/16	23	182.76	25	177.72	182.50	-2	21,904	-0.01%
2022/11/15	24	182.73	22	182.36	178.50	2	21,782	0.01%
2022/11/14	11	193.23	11	193.41	193.50	0	21,755	0.00%
2022/11/11	22	190.16	21	191.48	189.50	1	22,085	0.00%
2022/11/10	12.1	194.15	11	185.32	185.00	1.1	21,815	0.00%
2022/11/09	23.1	198.64	21.1	195.88	195.00	2	21,644	0.01%
2022/11/08	32	209.20	29	207.12	203.00	3	21,457	0.01%
2022/11/07	16	211.97	15	208.87	208.00	1	21,297	0.00%
2022/11/04	12	208.67	11	216.59	217.00	1	20,999	0.00%
2022/11/03	21	205.40	23.1	208.68	212.50	-2.1	20,765	-0.01%
2022/11/02	31	199.90	31	200.19	200.50	0	20,781	0.00%
2022/11/01	2	205.00	2	205.00	202.00	0	20,920	0.00%
2022/10/31	1	206.50	0	207.00	205.50	1	20,907	0.00%
2022/10/28	7	203.64	8	206.24	207.00	-1	20,928	0.00%
2022/10/27	11	191.82	12	193.79	196.00	-1	20,654	0.00%
2022/10/26	21	182.90	21	183.98	186.00	0	20,510	0.00%
2022/10/25	0	0.00	1	182.00	182.50	-1	20,514	0.00%
2022/10/24	1.1	185.26	1	186.50	185.00	0.1	20,460	0.00%
2022/10/21	3	189.00	1.1	183.19	183.50	1.9	20,432	0.01%
2022/10/20	3	195.00	2	198.25	200.50	1	20,179	0.00%
2022/10/19	1	201.50	2	201.00	201.00	-1	20,098	0.00%
2022/10/17	21	199.74	21	197.45	205.00	0	20,107	0.00%
2022/10/14	28	212.64	18	209.19	206.50	10	19,989	0.05%
2022/10/13	10	202.50	10	198.50	200.00	0	19,795	0.00%
2022/10/12	28	199.95	27.1	200.07	207.00	1	19,691	0.00%
2022/10/11	10	207.00	10	209.00	201.00	0	19,656	0.00%
2022/10/07	11	221.14	17	219.79	221.00	-6	19,904	-0.03%
2022/10/06	10	213.25	5	217.00	218.00	5	20,385	0.02%
2022/10/05	3	220.00	1	222.50	219.00	2	20,750	0.01%
2022/10/04	0	0.00	2	216.50	218.50	-2	21,066	-0.01%
2022/10/03	1	203.00	0	0.00	209.00	1	21,333	0.00%
2022/09/30	5	206.02	5	210.00	212.00	0	21,793	0.00%
2022/09/29	4	205.25	4	206.00	206.50	0	22,711	0.00%
2022/09/28	11.1	214.87	11	211.73	205.50	0.1	23,035	0.00%
2022/09/27	1	215.54	2	218.50	219.00	-1	23,768	0.00%
2022/09/26	22.1	216.82	20	219.25	215.50	2.1	24,268	0.01%
2022/09/23	0.1	235.71	0	0.00	227.00	0.1	24,475	0.00%
2022/09/22	2.1	233.29	0	0.00	238.50	2.1	24,749	0.01%
2022/09/21	0	231.50	0	0.00	234.50	0	24,902	0.00%
2022/09/20	1	234.00	9	234.22	235.50	-8	25,011	-0.03%
2022/09/19	7.1	233.13	5	234.00	234.00	2.1	25,194	0.01%
2022/09/16	0.1	235.68	8	234.56	234.50	-7.9	25,504	-0.03%
2022/09/15	5.2	242.09	5	242.00	240.00	0.2	26,060	0.00%
2022/09/14	3.2	241.64	2	242.00	242.50	1.2	26,125	0.00%
2022/09/13	7	248.29	2.7	247.47	248.50	4.4	26,249	0.02%
2022/09/12	1	249.00	1	243.50	237.50	0	26,185	0.00%
2022/09/08	6	237.73	5	240.50	240.50	1	26,324	0.00%
2022/09/07	0.1	228.41	1	228.50	228.50	-0.9	26,382	0.00%
2022/09/06	3.1	238.63	3	234.33	232.50	0.1	26,387	0.00%
2022/09/05	11	246.05	13	242.54	243.00	-2	26,468	-0.01%
2022/09/02	3.2	239.41	2	239.00	242.00	1.2	26,588	0.00%
2022/09/01	4.1	233.89	1	233.00	233.50	3.1	26,784	0.01%
2022/08/31	4	244.00	4	244.00	239.50	0	26,958	0.00%
2022/08/30	4	240.48	4.1	246.01	247.00	-0.1	26,980	0.00%
2022/08/29	0.1	233.50	0	0.00	240.50	0.1	27,013	0.00%
2022/08/26	2.1	243.90	2	240.75	240.00	0.1	27,221	0.00%
2022/08/25	10	248.75	14	244.25	244.00	-4	27,195	-0.01%
2022/08/24	2	245.50	1.1	241.04	241.00	0.9	27,382	0.00%
2022/08/23	14.1	243.63	13.1	243.26	243.50	1	27,788	0.00%
2022/08/22	22	243.93	26.1	244.16	243.50	-4.1	28,218	-0.01%
2022/08/19	13.2	250.76	4	244.63	241.50	9.2	28,532	0.03%
2022/08/18	20	222.25	22.4	236.51	238.00	-2.4	28,229	-0.01%
2022/08/17	10.1	216.50	10	214.50	216.50	0.1	28,012	0.00%
2022/08/16	8	215.75	12.8	215.54	217.00	-4.8	28,013	-0.02%
2022/08/15	8.2	208.24	8.5	207.83	211.50	-0.3	28,004	0.00%
2022/08/12	19.1	197.99	20	195.68	198.00	-1	28,163	0.00%
2022/08/11	6.1	198.85	7	197.36	197.00	-1	28,840	0.00%
2022/08/10	14	196.96	14.1	196.30	196.50	-0.1	29,292	0.00%
2022/08/09	2.2	194.71	1	193.00	201.00	1.2	29,733	0.00%
2022/08/08	13	198.04	18.6	200.31	205.00	-5.6	29,733	-0.02%
2022/08/05	12	190.58	9	192.78	195.00	3	29,821	0.01%
2022/08/04	29	183.79	31	184.13	188.00	-2	29,883	-0.01%
2022/08/03	1.1	181.52	1	180.00	181.00	0.1	30,183	0.00%
2022/08/02	1.1	184.48	1	183.00	186.00	0.1	30,199	0.00%
2022/08/01	3	191.33	0	0.00	189.50	3	30,270	0.01%
2022/07/29	17	194.06	18.2	193.60	195.50	-1.2	30,443	0.00%
2022/07/28	11	191.82	12	192.63	191.00	-1	30,465	0.00%
2022/07/27	4	184.50	4	181.63	187.00	0	30,360	0.00%
2022/07/26	11	187.00	10	188.65	186.50	1	30,392	0.00%
2022/07/25	12.1	187.61	15	186.07	185.50	-3	30,679	-0.01%
2022/07/22	10	193.00	12.2	188.76	188.00	-2.2	30,740	-0.01%
2022/07/21	0.1	183.00	12	185.96	186.00	-11.9	30,751	-0.04%
2022/07/20	15	183.13	3.2	184.22	180.50	11.8	30,838	0.04%
2022/07/19	1	175.50	1	175.50	174.50	0	30,855	0.00%
2022/07/15	13	175.08	11	176.18	176.50	2	30,939	0.01%
2022/07/14	12	171.33	24	174.44	175.50	-12	30,749	-0.04%
2022/07/13	14	172.61	3	169.50	166.00	11	30,353	0.04%
2022/07/12	1	163.50	32	168.31	168.50	-31	29,951	-0.10%
2022/07/11	7	170.07	2	164.50	166.50	5	29,701	0.02%
2022/07/08	9	170.28	8	168.31	170.50	1	29,604	0.00%
2022/07/07	15	165.05	18	165.72	168.00	-3	29,163	-0.01%
2022/07/06	40	162.88	41	159.74	160.50	-1	28,192	0.00%
2022/07/05	7.3	165.76	3	160.50	162.00	4.3	27,920	0.02%
2022/07/04	10.1	170.23	3	168.33	170.00	7.1	27,225	0.03%
2022/07/01	6.8	173.49	5.1	170.01	170.00	1.7	26,936	0.01%
2022/06/30	9.2	193.73	4	190.25	188.50	5.2	26,824	0.02%
2022/06/29	44	205.08	44	205.58	209.00	0	26,768	0.00%
2022/06/28	14.1	204.43	17	205.44	205.00	-3	27,221	-0.01%
2022/06/27	12	202.33	18	204.17	204.00	-6	27,511	-0.02%
2022/06/24	17	198.12	18	196.69	196.00	-1	27,640	0.00%
2022/06/23	28	195.71	23	195.98	197.00	5	27,833	0.02%
2022/06/22	2.3	191.41	2	190.75	188.50	0.3	28,270	0.00%
2022/06/21	15.1	198.41	15	198.27	199.00	0.1	28,926	0.00%
2022/06/20	1.1	202.20	1	201.50	192.50	0.1	29,007	0.00%
2022/06/17	4.3	196.86	6	199.08	204.50	-1.7	29,177	-0.01%
2022/06/16	14.5	203.49	13	202.08	201.00	1.5	28,823	0.01%
2022/06/15	4.1	207.15	2	206.00	203.50	2.1	29,010	0.01%
2022/06/14	16	206.97	15	210.13	211.00	1	29,119	0.00%
2022/06/13	18.6	214.41	7	211.79	208.50	11.6	28,965	0.04%
2022/06/10	11	211.91	13	213.69	219.00	-2	28,896	-0.01%
2022/06/09	12	209.92	14.3	211.79	212.00	-2.3	28,690	-0.01%
2022/06/08	12	204.67	10.1	206.47	206.50	1.9	28,613	0.01%
2022/06/07	10.2	200.21	10	200.50	200.50	0.2	28,659	0.00%
2022/06/06	22	204.75	10	202.50	202.50	12	28,801	0.04%
2022/06/01	8	211.63	11	209.86	209.50	-3	28,898	-0.01%
2022/05/31	8	209.13	7	203.14	203.00	1	28,582	0.00%
2022/05/30	19.2	212.83	17	208.09	207.00	2.2	28,155	0.01%
2022/05/27	23	204.65	26.3	208.45	212.50	-3.3	27,660	-0.01%
2022/05/26	15	198.83	17.1	198.23	198.00	-2.1	27,239	-0.01%
2022/05/25	2	192.06	2	192.50	195.00	0	28,257	0.00%
2022/05/24	2.1	192.95	2	191.00	191.00	0.1	28,262	0.00%
2022/05/23	19.6	199.72	19	194.97	194.50	0.6	28,328	0.00%
2022/05/20	11	199.36	13	200.42	200.50	-2	28,185	-0.01%
2022/05/19	13	188.00	14	197.18	200.50	-1	27,834	0.00%
2022/05/18	0.1	187.00	3.2	189.50	193.50	-3.2	27,147	-0.01%
2022/05/17	40.2	181.51	47.5	182.66	186.50	-7.3	26,881	-0.03%
2022/05/16	2	176.00	6.4	175.79	178.50	-4.4	26,522	-0.02%
2022/05/13	17	166.68	19	164.00	169.00	-2	26,300	-0.01%
2022/05/12	5.4	168.10	2	170.00	165.50	3.4	26,146	0.01%
2022/05/11	14	176.29	13.4	174.23	173.00	0.6	26,127	0.00%
2022/05/10	0	0.00	1	170.00	173.00	-1	26,129	0.00%
2022/05/09	0	0.00	2.2	168.77	170.00	-2.2	26,308	-0.01%
2022/05/06	5.3	167.04	2	171.00	172.50	3.3	26,350	0.01%
2022/05/05	2	169.50	3.1	171.84	173.50	-1.1	26,415	0.00%
2022/05/04	0.5	167.68	2	168.50	167.00	-1.5	26,359	-0.01%
2022/05/03	2	171.50	0	0.00	171.50	2	26,392	0.01%
2022/04/29	16	175.00	20	174.93	174.00	-4	26,523	-0.02%
2022/04/28	3	170.83	2	173.50	169.50	1	26,444	0.00%
2022/04/27	7	174.64	7	174.43	175.00	0	26,567	0.00%
2022/04/26	0	0.00	4	173.75	175.00	-4	26,696	-0.01%
2022/04/25	6	169.67	1	172.00	169.50	5	26,938	0.02%
2022/04/22	13	184.92	10	180.50	180.50	3	26,942	0.01%
2022/04/21	12	183.17	37.2	184.85	185.00	-25.2	27,071	-0.09%
2022/04/20	13.1	183.08	10	179.00	179.00	3.1	27,297	0.01%
2022/04/19	1	176.50	2	178.50	177.00	-1	27,306	0.00%
2022/04/18	11	173.23	12	170.13	169.50	-1	27,393	0.00%
2022/04/15	4	173.87	1	174.00	170.50	3	27,735	0.01%
2022/04/14	33	176.55	14	179.29	179.50	19	28,304	0.07%
2022/04/13	1	173.00	2	172.75	173.00	-1	28,427	0.00%
2022/04/12	2.2	169.64	3	169.17	169.50	-0.8	28,619	0.00%
2022/04/11	4	167.25	1	167.50	168.00	3	28,722	0.01%
2022/04/08	10.1	172.48	12.1	174.38	174.50	-2	28,998	-0.01%
2022/04/07	5.2	169.88	1	172.00	168.00	4.2	28,841	0.01%
2022/04/06	7	177.43	4	177.50	176.50	3	28,591	0.01%
2022/04/01	25	180.74	10	180.50	180.50	15	28,306	0.05%
2022/03/31	24	185.35	31.5	185.78	185.00	-7.5	28,140	-0.03%
2022/03/30	8.5	178.35	11.2	179.02	179.50	-2.7	28,215	-0.01%
2022/03/29	6	179.00	3	178.17	179.50	3	27,933	0.01%
2022/03/28	13	179.35	17.3	179.54	181.50	-4.3	27,650	-0.02%
2022/03/25	22.1	177.02	26.1	176.77	177.00	-4	27,280	-0.01%
2022/03/24	24	163.48	32	166.45	172.50	-8	26,557	-0.03%
2022/03/23	11	156.41	22	156.48	157.00	-11	25,865	-0.04%
2022/03/22	22	150.73	33.4	151.06	153.00	-11.4	26,108	-0.04%
2022/03/21	1	144.00	0	146.50	144.50	1	25,879	0.00%
2022/03/18	16	142.50	15	145.07	145.50	1	26,077	0.00%
2022/03/17	2.1	137.26	7.9	137.97	140.00	-5.9	25,941	-0.02%
2022/03/16	13	129.88	21.5	130.20	130.00	-8.5	25,870	-0.03%
2022/03/15	11.1	128.46	2	130.00	126.50	9.1	26,235	0.03%
2022/03/14	10	135.00	13	135.58	136.00	-3	26,500	-0.01%
2022/03/11	1	128.00	6	131.50	132.00	-5	26,591	-0.02%
2022/03/10	6.3	132.30	9.2	134.47	131.00	-2.9	26,570	-0.01%
2022/03/09	3.2	132.38	2	133.75	134.50	1.2	26,616	0.00%
2022/03/08	8.5	133.07	5	134.40	130.00	3.5	26,447	0.01%
2022/03/07	10.4	139.53	2	136.00	138.00	8.4	26,398	0.03%
2022/03/04	11	148.50	15	146.37	147.00	-4	26,573	-0.02%
2022/03/03	2	146.50	11	150.64	146.50	-9	26,961	-0.03%
2022/03/02	12	146.83	3	151.00	146.50	9	27,141	0.03%
2022/03/01	2	149.51	2	150.00	150.00	0	27,201	0.00%
2022/02/25	6	152.00	11	151.64	147.50	-5	27,962	-0.02%
2022/02/24	27	150.26	32	149.92	147.00	-5	26,920	-0.02%
2022/02/23	37	150.96	33	151.97	152.50	4	27,583	0.01%
2022/02/22	16	149.44	17.1	146.05	146.00	-1.1	28,880	0.00%
2022/02/21	29.1	148.54	24	148.96	149.00	5.1	28,897	0.02%
2022/02/18	18.1	145.78	20	146.50	146.00	-2	28,964	-0.01%
2022/02/17	33	144.44	30	145.62	146.00	3	28,875	0.01%
2022/02/16	13.1	141.37	16	140.69	140.50	-2.9	28,656	-0.01%
2022/02/15	11	140.82	13	140.31	138.00	-2	28,612	-0.01%
2022/02/14	5	141.40	0	0.00	141.50	5	28,361	0.02%
2022/02/11	16	148.59	10	149.00	148.50	6	28,145	0.02%
2022/02/10	33	160.73	13	153.31	152.00	20	28,105	0.07%
2022/02/09	23.1	156.81	27	157.83	156.50	-4	27,722	-0.01%
2022/02/08	15	156.30	12	154.08	154.00	3	27,684	0.01%
2022/02/07	13	153.08	25	155.86	157.50	-12	27,610	-0.04%
2022/01/26	17	147.38	18	146.36	146.50	-1	27,338	0.00%
2022/01/25	7	150.14	1.5	152.07	147.50	5.5	27,662	0.02%
2022/01/24	22	152.45	20.1	152.83	154.50	1.9	27,855	0.01%
2022/01/21	12	155.21	7	154.00	153.00	5	27,721	0.02%
2022/01/20	24	156.42	18	155.78	155.50	6	27,787	0.02%
2022/01/19	11	157.77	11	159.95	160.00	0	27,546	0.00%
2022/01/18	23.2	154.49	33	157.39	157.50	-9.9	27,586	-0.04%
2022/01/17	10	149.75	11	151.82	153.00	-1	27,342	0.00%
2022/01/14	24.1	146.66	28	145.50	149.50	-3.9	27,570	-0.01%
2022/01/13	18.1	141.80	21.2	142.96	145.50	-3.1	27,268	-0.01%
2022/01/12	4.1	143.63	2	148.50	146.00	2.1	26,742	0.01%
2022/01/11	3	148.33	13	149.73	148.00	-10	26,472	-0.04%
2022/01/10	29	149.26	23	148.54	147.00	6	26,245	0.02%
2022/01/07	33	153.94	13	151.46	150.00	20	25,915	0.08%
2022/01/06	12	152.79	25	156.52	158.50	-13	25,141	-0.05%
2022/01/05	19.1	157.44	11	153.36	152.00	8.1	24,830	0.03%
2022/01/04	17	155.41	16	156.59	156.50	1	24,805	0.00%
2022/01/03	14.1	156.94	5	156.30	155.00	9.1	24,513	0.04%
2021/12/30	0	0.00	12	149.58	151.00	-12	23,918	-0.05%
2021/12/29	13	147.23	12	147.50	146.00	1	23,910	0.00%
2021/12/28	7	148.57	10	148.25	148.50	-3	24,017	-0.01%
2021/12/27	16	147.56	17	147.97	146.50	-1	23,982	0.00%
2021/12/24	39	149.62	37	147.97	148.00	2	23,720	0.01%
2021/12/23	6	141.08	7	142.43	142.50	-1	22,952	0.00%
2021/12/22	6	137.50	5	137.80	138.00	1	23,031	0.00%
2021/12/21	13.1	137.08	20	135.30	136.50	-7	23,073	-0.03%
2021/12/20	19	140.55	19	135.82	134.00	0	23,026	0.00%
2021/12/17	3	142.00	6	142.75	143.00	-3	23,008	-0.01%
2021/12/16	12.1	142.50	7	142.21	143.00	5.1	22,816	0.02%
2021/12/15	10	133.45	9	135.67	135.00	1	22,129	0.00%
2021/12/14	4	132.88	3	132.00	135.00	1	21,914	0.00%
2021/12/13	3	136.33	1	139.50	135.00	2	21,607	0.01%
2021/12/10	1	131.50	16	132.88	136.00	-15	21,243	-0.07%
2021/12/09	10	134.40	10	136.60	131.50	0	20,944	0.00%
2021/12/08	31	129.85	26	130.62	133.00	5	20,495	0.02%
2021/12/07	4	124.63	6	125.67	129.00	-2	20,086	-0.01%
2021/12/06	5	122.80	0	0.00	123.00	5	19,850	0.03%
2021/12/03	4	123.75	14	122.93	127.00	-10	19,809	-0.05%
2021/12/02	2	120.50	6	120.92	118.00	-4	19,497	-0.02%
2021/12/01	10	122.80	9	119.56	122.00	1	19,303	0.01%
2021/11/30	14	128.00	13	125.65	125.50	1	19,069	0.01%
2021/11/29	15	117.67	12	116.67	123.00	3	18,690	0.02%
2021/11/26	9	117.39	0	0.00	116.50	9	18,253	0.05%
2021/11/25	1	121.00	2	123.00	124.00	-1	18,128	-0.01%
2021/11/24	10.1	121.64	7.1	121.97	121.50	3	18,025	0.02%
2021/11/23	10	118.45	11.1	121.00	122.00	-1.1	17,380	-0.01%
2021/11/22	4.1	118.88	4	120.25	121.00	0.1	17,102	0.00%
2021/11/19	15.1	115.17	26	115.86	117.00	-10.9	16,077	-0.07%
2021/11/18	0	0.00	5	105.70	106.50	-5	14,565	-0.03%
2021/11/17	0	0.00	3	95.47	97.00	-3	14,477	-0.02%
2021/11/16	1	91.91	1	93.90	93.00	0	14,555	0.00%
2021/11/15	4.1	93.69	3	94.03	92.90	1.1	14,594	0.01%
2021/11/12	6	94.13	4	93.93	94.00	2	14,618	0.01%
2021/11/11	2	92.00	1	92.00	91.30	1	14,472	0.01%
2021/11/10	0	0.00	1	90.00	90.40	-1	14,615	-0.01%
2021/11/09	2	90.40	4	92.95	90.40	-2	14,599	-0.01%
2021/11/08	2	90.55	1	88.70	88.30	1	14,387	0.01%
2021/11/05	2	90.85	2	88.85	93.40	0	14,490	0.00%
2021/11/03	0	0.00	1	93.60	93.70	-1	14,336	-0.01%
2021/11/02	7	95.70	12	93.93	93.10	-5	14,258	-0.04%
2021/11/01	14	95.46	13	93.85	95.60	1	13,772	0.01%
2021/10/29	3	91.40	2	91.80	91.90	1	13,483	0.01%
2021/10/28	3	90.83	25.3	92.05	90.90	-22.3	13,464	-0.17%
2021/10/27	1	87.50	2	88.20	88.20	-1	13,179	-0.01%
2021/10/26	5	89.52	7.3	89.24	88.30	-2.3	13,181	-0.02%
2021/10/25	10.2	86.63	1	87.20	87.10	9.2	12,835	0.07%
2021/10/22	1.1	84.62	5	85.10	86.60	-3.9	12,899	-0.03%
2021/10/21	2	81.65	6	82.23	81.10	-4	12,593	-0.03%
2021/10/20	3	81.70	1	81.30	81.10	2	12,804	0.02%
2021/10/19	0	0.00	19	81.96	82.00	-19	12,849	-0.15%
2021/10/18	3	78.93	5	79.76	80.50	-2	12,887	-0.02%
2021/10/15	3	78.10	9	78.03	79.00	-6	13,101	-0.05%
2021/10/14	2	74.85	0	0.00	74.50	2	13,458	0.01%
2021/10/13	4	77.95	2	78.30	77.30	2	13,687	0.01%
2021/10/12	3.3	78.73	4	78.78	78.90	-0.7	13,570	-0.01%
2021/10/08	0	0.00	1	74.40	74.00	-1	13,284	-0.01%
2021/10/07	14	72.60	14	71.60	72.60	0	13,358	0.00%
2021/10/05	0	0.00	5	65.00	70.60	-5	13,501	-0.04%
2021/10/04	10	71.09	2.2	70.85	69.00	7.8	13,401	0.06%
2021/10/01	3	73.17	1	73.10	72.50	2	13,377	0.01%
2021/09/30	5	73.88	2	74.20	73.80	3	13,553	0.02%
2021/09/29	1	73.10	1	74.20	73.10	0	13,839	0.00%
2021/09/28	2	79.10	0	0.00	78.70	2	13,692	0.01%
2021/09/27	1	82.10	4	82.00	82.40	-3	13,539	-0.02%
2021/09/24	1	83.00	12	81.68	82.50	-11	13,495	-0.08%
2021/09/23	1	77.20	5	76.70	78.80	-4	13,274	-0.03%
2021/09/22	6	75.47	1	75.60	75.70	5	13,293	0.04%
2021/09/16	1	76.10	0	0.00	76.50	1	13,475	0.01%
2021/09/15	1	77.00	0	0.00	76.20	1	13,604	0.01%
2021/09/14	1	77.90	0	0.00	78.10	1	13,889	0.01%
2021/09/13	1	77.80	0	0.00	77.50	1	14,245	0.01%
2021/09/10	0	0.00	2	79.05	78.90	-2	14,266	-0.01%
2021/09/09	3	76.63	0	0.00	77.30	3	14,264	0.02%
2021/09/08	1	77.50	12	77.38	76.30	-11	14,439	-0.08%
2021/09/07	2	74.10	1	73.70	75.20	1	14,533	0.01%
2021/09/06	0	0.00	1	75.20	75.20	-1	14,779	-0.01%
2021/09/03	11	76.64	3	76.70	75.80	8	14,783	0.05%
2021/09/02	5	78.60	7	79.00	75.80	-2	14,745	-0.01%
2021/09/01	1	78.70	0	0.00	78.50	1	14,701	0.01%
2021/08/31	15	78.44	9	77.54	78.30	6	14,683	0.04%
2021/08/30	16	81.75	22	81.41	80.50	-6	14,568	-0.04%
2021/08/27	17.2	81.71	6	80.67	82.40	11.2	14,439	0.08%
2021/08/26	1	78.20	0	0.00	80.30	1	14,087	0.01%
2021/08/24	1	78.60	12	76.40	76.00	-11	14,144	-0.08%
2021/08/23	11	77.60	0	0.00	77.50	11	14,026	0.08%
2021/08/20	1	74.80	1	76.40	77.20	0	13,897	0.00%
2021/08/18	17	76.57	0	0.00	77.10	17	13,620	0.12%
2021/08/17	5	72.52	5	74.02	71.70	0	13,630	0.00%
2021/08/16	2	74.00	10	72.60	76.20	-8	13,559	-0.06%
2021/08/13	1	76.80	0	0.00	76.00	1	13,425	0.01%
2021/08/12	6	77.15	6	77.32	78.80	0	13,651	0.00%
2021/08/11	1	78.60	0	0.00	77.20	1	13,660	0.01%
2021/08/09	7	83.04	0	0.00	80.90	7	13,602	0.05%
2021/08/06	2	87.50	1	88.20	87.30	1	13,439	0.01%
2021/08/05	2	88.00	0	0.00	88.30	2	13,551	0.01%
2021/08/04	25	88.60	16	88.23	88.20	9	13,790	0.07%
2021/08/03	63	87.06	65	87.73	87.80	-2	13,794	-0.01%
2021/08/02	5	83.16	5	83.36	83.10	0	13,646	0.00%
2021/07/30	10	81.22	0	0.00	80.60	10	13,528	0.07%
2021/07/29	1	83.10	0	0.00	83.10	1	13,469	0.01%
2021/07/28	5	79.34	0	0.00	82.20	5	13,456	0.04%
2021/07/27	5	85.90	3	88.57	85.10	2	13,395	0.01%
2021/07/26	2	89.85	10	87.80	89.70	-8	13,392	-0.06%
2021/07/23	1	86.00	0	0.00	87.20	1	13,495	0.01%
2021/07/22	33	87.61	23	87.69	86.70	10	13,627	0.07%
2021/07/21	12	90.03	28	86.25	84.70	-16	13,517	-0.12%
2021/07/20	34	92.34	14	91.14	91.70	20	13,586	0.15%
2021/07/19	2	88.75	1	88.30	89.60	1	13,331	0.01%
2021/07/16	0	0.00	0	83.90	83.00	0	13,088	0.00%
2021/07/15	1	84.50	0	0.00	83.80	1	13,148	0.01%
2021/07/14	2	86.00	2	85.70	85.10	0	13,153	0.00%
2021/07/13	0.2	86.90	2	86.50	85.80	-1.8	13,029	-0.01%
2021/07/12	1	83.60	6	83.83	84.20	-5	12,905	-0.04%
2021/07/09	6	82.08	7	82.57	83.20	-1	12,932	-0.01%
2021/07/08	1	82.00	0	0.00	82.10	1	12,967	0.01%
2021/07/07	0	0.00	4	80.70	81.60	-4	12,863	-0.03%
2021/07/06	9	80.53	0	0.00	80.10	9	12,696	0.07%
2021/07/05	1	77.00	3	74.80	77.50	-2	12,519	-0.02%
2021/07/02	5	74.80	0	0.00	74.20	5	12,507	0.04%
2021/07/01	3	75.40	0	0.00	74.20	3	12,619	0.02%
2021/06/30	1	73.50	1	73.10	74.60	0	12,526	0.00%
2021/06/25	1	72.60	8	73.10	73.40	-7	12,329	-0.06%
2021/06/24	33	74.96	33	72.95	73.50	0	12,357	0.00%
2021/06/23	2.2	74.77	2	75.10	74.80	0.2	12,292	0.00%
2021/06/22	7	74.74	1	74.00	72.40	6	12,022	0.05%
2021/06/21	1	70.90	0	0.00	70.40	1	11,687	0.01%
2021/06/18	0	0.00	1	72.10	70.60	-1	11,698	-0.01%
2021/06/17	5	69.76	5	70.94	71.20	0	11,722	0.00%
2021/06/16	1	68.30	2	69.90	69.30	-1	11,791	-0.01%
2021/06/15	4	66.95	26	66.09	67.80	-22	11,687	-0.19%
2021/06/11	8	63.40	1	63.20	63.60	7	11,555	0.06%
2021/06/10	0	0.00	1	64.00	64.00	-1	11,777	-0.01%
2021/06/09	1	64.00	1	64.70	65.00	0	11,889	0.00%
2021/06/08	1	65.70	0	0.00	64.80	1	11,937	0.01%
2021/06/07	2	64.45	0	0.00	64.10	2	11,934	0.02%
2021/06/04	1	65.10	4	64.85	64.30	-3	11,845	-0.03%
2021/06/03	0	0.00	1	66.10	65.80	-1	11,859	-0.01%
2021/06/02	1.1	63.81	0	0.00	64.30	1.1	11,861	0.01%
2021/06/01	2	63.25	1	63.00	64.00	1	11,763	0.01%
2021/05/28	0	0.00	1	61.60	61.50	-1	11,730	-0.01%
2021/05/27	1	60.80	2	61.30	60.80	-1	11,814	-0.01%
2021/05/26	0	0.00	1	62.30	62.00	-1	11,829	-0.01%
2021/05/25	0	0.00	4	59.90	62.10	-4	11,766	-0.03%
2021/05/21	3	57.83	0	0.00	57.60	3	11,816	0.03%
2021/05/20	1	59.60	1	57.40	57.50	0	11,905	0.00%
2021/05/19	1	56.00	2	55.40	56.80	-1	11,823	-0.01%
2021/05/18	14	55.63	0	0.00	55.80	14	12,099	0.12%
2021/05/17	5	54.50	0	0.00	52.20	5	12,110	0.04%
2021/05/14	0	0.00	4	57.33	56.80	-4	11,978	-0.03%
2021/05/13	5	55.54	1	53.80	55.20	4	11,918	0.03%
2021/05/12	1	55.30	2	55.20	54.50	-1	11,847	-0.01%
2021/05/11	0	0.00	1	58.00	55.30	-1	11,750	-0.01%
2021/05/10	3	59.73	0	0.00	59.90	3	12,020	0.02%
2021/05/06	0	0.00	1	58.60	59.00	-1	12,352	-0.01%
2021/05/05	1	61.10	0	0.00	58.90	1	12,507	0.01%
2021/05/04	2	61.90	2	61.40	60.50	0	12,696	0.00%
2021/05/03	6	65.12	0	0.00	63.00	6	12,729	0.05%
2021/04/29	43	66.72	39	66.83	66.40	4	12,823	0.03%
2021/04/28	0.5	66.50	4	65.58	65.70	-3.5	12,537	-0.03%
2021/04/27	2	62.90	1.9	62.53	62.30	0.1	12,354	0.00%
2021/04/26	12	62.55	2	62.90	62.80	10	12,303	0.08%
2021/04/23	3	60.20	1	59.50	61.40	2	11,914	0.02%
2021/04/22	0	0.00	1	58.10	55.90	-1	11,783	-0.01%
2021/04/21	1	57.70	0	0.00	57.30	1	11,799	0.01%
2021/04/20	1.4	56.74	3	57.17	57.40	-1.6	11,736	-0.01%
2021/04/19	0	0.00	2	55.55	55.60	-2	11,704	-0.02%
2021/04/14	0	0.00	4	52.20	52.90	-4	11,656	-0.03%
2021/04/13	0	0.00	2	54.65	54.00	-2	11,682	-0.02%
2021/04/12	0	0.00	6	54.82	54.60	-6	12,037	-0.05%
2021/04/09	2	55.95	2	55.90	55.30	0	12,358	0.00%
2021/04/07	2	56.80	3	55.70	56.70	-1	12,186	-0.01%
2021/04/06	1	54.90	1	55.40	54.90	0	12,081	0.00%
2021/04/01	0.3	55.00	0	0.00	55.00	0.3	12,093	0.00%
2021/03/31	0.2	54.70	0	0.00	55.10	0.2	12,061	0.00%
2021/03/30	1	54.50	0	0.00	54.20	1	12,004	0.01%
2021/03/29	1	54.50	0	0.00	54.20	1	12,152	0.01%
2021/03/26	0	0.00	1	54.00	54.50	-1	12,295	-0.01%
2021/03/19	1	54.10	3	54.57	54.80	-2	13,461	-0.01%
2021/03/18	4	53.83	1	53.20	53.90	3	13,316	0.02%
2021/03/17	2	53.25	2	54.00	52.60	0	13,694	0.00%
2021/03/16	2	53.25	0	0.00	53.50	2	13,719	0.01%
2021/03/15	0	0.00	3	51.50	52.10	-3	13,566	-0.02%
2021/03/11	1	49.60	1	49.65	51.10	0	13,364	0.00%
2021/03/05	0	0.00	10	49.95	49.00	-10	13,605	-0.07%
2021/03/04	10	50.28	0	0.00	50.20	10	13,548	0.07%
2021/03/03	0	0.00	2	50.50	50.90	-2	13,466	-0.01%
2021/03/02	2	51.50	0.3	50.90	50.80	1.7	13,458	0.01%
2021/02/26	1	50.10	0	0.00	50.50	1	13,419	0.01%
2021/02/24	2	49.80	1	49.85	49.70	1	13,605	0.01%
2021/02/23	4	52.10	1	51.60	51.40	3	13,783	0.02%
2021/02/22	1	53.00	2	53.95	53.00	-1	13,846	-0.01%
2021/02/19	2	51.75	2	53.00	52.60	0	13,716	0.00%
2021/02/18	1	52.10	3	51.33	52.60	-2	13,480	-0.01%
2021/02/05	2	47.90	0	0.00	48.05	2	12,921	0.02%
2021/02/04	0	0.00	2	48.35	48.50	-2	12,838	-0.02%
2021/02/03	1	49.35	0	0.00	49.90	1	12,713	0.01%
2021/02/02	3	49.88	1	49.90	49.60	2	12,568	0.02%
2021/02/01	2	50.40	10	50.50	50.50	-8	12,400	-0.06%
2021/01/29	5	49.10	0	0.00	49.10	5	11,970	0.04%
2021/01/28	1	48.30	2	48.30	47.20	-1	11,788	-0.01%
2021/01/27	0	0.00	1	49.95	49.55	-1	11,599	-0.01%
2021/01/26	0	0.00	1	49.60	49.25	-1	11,336	-0.01%
2021/01/25	1	48.75	0	0.00	48.60	1	11,053	0.01%
2021/01/22	20	46.25	20	47.60	48.10	0	10,747	0.00%
2021/01/21	6	45.13	12	45.01	45.35	-6	10,434	-0.06%
2021/01/20	10	43.35	10	44.30	43.35	0	10,307	0.00%
2021/01/18	1	43.90	1	43.65	44.80	0	10,163	0.00%
2021/01/15	0	0.00	1	45.80	44.30	-1	10,066	-0.01%
2021/01/14	2	45.30	1	45.30	45.25	1	9,898	0.01%
2021/01/13	1	46.20	2	46.63	46.05	-1	9,753	-0.01%
2021/01/12	1	45.90	0	0.00	46.30	1	9,641	0.01%
2021/01/11	1	47.75	1	47.80	47.80	0	9,521	0.00%
2021/01/08	14	47.50	10	48.65	47.45	4	9,504	0.04%
2021/01/07	0	0.00	1	48.30	48.15	-1	9,418	-0.01%
2021/01/06	1	47.30	0	0.00	47.05	1	9,411	0.01%
2021/01/05	65	48.91	54	49.00	49.00	11	9,338	0.12%
2021/01/04	13	47.60	12	48.67	48.50	1	8,979	0.01%
2020/12/30	1	45.60	1	45.75	45.95	0	8,502	0.00%
2020/12/29	1	46.10	3	46.82	45.65	-2	8,427	-0.02%
2020/12/28	0	0.00	2	46.65	46.65	-2	8,355	-0.02%
2020/12/24	29	45.45	29	45.95	45.45	0	8,225	0.00%
2020/12/22	3	46.72	0	0.00	45.50	3	8,084	0.04%
2020/12/21	0	0.00	2	46.70	48.20	-2	7,859	-0.03%
2020/12/18	3	47.20	3	46.80	46.10	0	7,645	0.00%
2020/12/16	4	45.51	0	0.00	46.90	4	6,983	0.06%
2020/12/14	1	45.35	1	45.75	46.00	0	6,367	0.00%
2020/12/11	48	45.85	42	45.26	45.40	6	6,225	0.10%
2020/12/10	1	42.80	9	43.02	43.45	-8	5,707	-0.14%
2020/12/09	2	42.23	1	42.30	42.20	1	5,573	0.02%
2020/12/07	1	43.10	0	0.00	42.90	1	5,773	0.02%
2020/12/04	3	42.67	2	43.40	43.05	1	5,885	0.02%
2020/12/03	1	43.00	4	43.10	42.75	-3	5,731	-0.05%
2020/12/02	2	42.35	1.1	42.45	42.55	1	5,636	0.02%
2020/12/01	5	41.95	0	0.00	42.50	5	5,581	0.09%
2020/11/26	0	0.00	2	42.05	41.95	-2	5,804	-0.03%
2020/11/25	3	42.15	1	42.25	41.90	2	5,880	0.03%
2020/11/24	2	42.35	0	0.00	42.10	2	6,174	0.03%
2020/11/23	1	42.50	5	42.81	42.80	-4	6,054	-0.07%
2020/11/20	0	0.00	8	41.61	41.90	-8	5,885	-0.14%
2020/11/19	0	0.00	1	40.15	40.70	-1	5,592	-0.02%
2020/11/18	0	0.00	3	40.00	39.95	-3	5,521	-0.05%
2020/11/17	0	0.00	1	39.20	38.90	-1	5,601	-0.02%
2020/11/16	0	0.00	2	39.35	39.35	-2	5,868	-0.03%
2020/11/11	2	39.85	0	0.00	39.85	2	6,551	0.03%
2020/11/09	1	39.80	0	0.00	39.80	1	7,407	0.01%
2020/11/06	0	0.00	1	39.75	39.30	-1	7,464	-0.01%
2020/11/05	1	39.60	3	39.60	39.30	-2	7,547	-0.03%
2020/10/26	6	39.13	2	39.05	39.10	4	7,938	0.05%
2020/10/21	4	38.53	0	0.00	38.45	4	8,166	0.05%
2020/10/16	0	0.00	2	38.85	38.60	-2	8,510	-0.02%
2020/10/15	0	0.00	11	39.72	39.50	-11	8,647	-0.13%
2020/10/14	11	39.50	0	0.00	39.65	11	8,656	0.13%
2020/10/12	0	0.00	8	38.26	37.50	-8	8,885	-0.09%
2020/10/06	1	39.05	0	0.00	39.05	1	9,384	0.01%
2020/09/29	1	37.85	1	37.80	37.75	0	9,976	0.00%
2020/09/28	2	38.10	0	0.00	37.90	2	10,155	0.02%
2020/09/25	1	37.70	0	0.00	37.60	1	10,413	0.01%
2020/09/24	9	38.73	0	0.00	38.55	9	10,511	0.09%
2020/09/23	3	39.60	0	0.00	39.55	3	10,802	0.03%
2020/09/22	0	0.00	1	40.00	40.05	-1	11,084	-0.01%
2020/09/18	1	40.45	0	0.00	40.70	1	11,199	0.01%
2020/09/17	0	0.00	8	41.25	40.85	-8	11,195	-0.07%
2020/09/15	0	0.00	12	42.01	41.65	-12	11,338	-0.11%
2020/09/14	0	0.00	4	41.95	41.70	-4	11,693	-0.03%
2020/09/10	16	42.04	5	42.34	40.80	11	12,189	0.09%
2020/09/09	1	41.20	3	41.35	41.15	-2	12,078	-0.02%
2020/09/03	2	41.50	0	0.00	41.00	2	12,619	0.02%
2020/09/02	2	41.15	4	41.40	41.15	-2	13,279	-0.02%
2020/09/01	3	40.50	0	0.00	40.60	3	13,354	0.02%
2020/08/31	0	0.00	21	41.30	41.20	-21	13,354	-0.16%
2020/08/28	1	41.40	1	41.80	41.40	0	13,442	0.00%
2020/08/27	1	39.75	1	40.00	40.05	0	13,279	0.00%
2020/08/25	1	39.20	0	0.00	40.10	1	13,704	0.01%
2020/08/24	8	38.75	0	0.00	38.95	8	13,789	0.06%
2020/08/21	0	0.00	10	39.00	38.50	-10	14,062	-0.07%
2020/08/20	0	0.00	13	38.22	38.50	-13	14,188	-0.09%
2020/08/19	12	40.20	2	41.55	40.10	10	14,272	0.07%
2020/08/18	16	41.28	0	0.00	41.20	16	14,805	0.11%
2020/08/17	10	44.37	3	43.90	43.50	7	15,335	0.05%
2020/08/13	17	44.02	10	43.78	44.00	7	16,035	0.04%
2020/08/12	2	41.00	0	0.00	40.90	2	15,663	0.01%
2020/08/11	2	41.00	0	0.00	41.30	2	15,714	0.01%
2020/08/06	1	41.10	0	0.00	41.10	1	16,466	0.01%
2020/07/31	0	0.00	4	40.90	40.85	-4	17,766	-0.02%
2020/07/29	0	0.00	1	40.80	40.90	-1	17,928	-0.01%
2020/07/23	1	41.80	1	42.50	42.00	0	17,960	0.00%
2020/07/20	0	0.00	1	39.40	39.65	-1	17,840	-0.01%
2020/07/17	1	41.10	1	40.00	39.85	0	17,837	0.00%
2020/07/16	1	43.20	0	0.00	43.25	1	17,635	0.01%
2020/07/15	1	42.70	0	0.00	42.50	1	17,423	0.01%
2020/07/14	3	43.40	0	0.00	42.50	3	17,379	0.02%
2020/07/13	1	43.95	19	43.72	44.50	-18	17,295	-0.10%
2020/07/07	0	0.00	10.5	42.83	43.50	-10.5	16,597	-0.06%
2020/07/06	0	0.00	1	45.00	44.00	-1	16,597	-0.01%
2020/07/02	3.2	43.53	7	43.53	43.95	-3.8	16,271	-0.02%
2020/07/01	0.3	42.10	12	41.79	41.95	-11.7	15,947	-0.07%
2020/06/30	7	40.65	1	40.65	40.60	6	15,644	0.04%
2020/06/29	0	0.00	5	40.50	40.65	-5	15,658	-0.03%
2020/06/19	61	40.50	74	41.29	40.50	-13	15,803	-0.08%
2020/06/18	8	40.00	4	39.99	40.60	4	15,511	0.03%
2020/06/16	16	38.70	48	38.17	38.75	-32	15,016	-0.21%
2020/06/15	0	0.00	5	38.16	37.70	-5	15,009	-0.03%
2020/06/12	5	37.85	0	0.00	37.95	5	14,993	0.03%
2020/06/11	5	38.02	0	0.00	38.20	5	14,908	0.03%
2020/06/10	11	36.88	12	37.63	38.05	-1	14,791	-0.01%
2020/06/09	18	38.74	46	38.00	37.35	-28	14,569	-0.19%
2020/06/05	2	40.85	9	40.64	40.80	-7	13,694	-0.05%
2020/06/04	13	40.37	4	40.30	40.35	9	13,703	0.07%
2020/06/03	6	41.08	2	41.45	41.10	4	13,553	0.03%
2020/06/02	37	41.19	1	41.40	41.00	36	13,320	0.27%
2020/06/01	32	41.73	46	41.27	41.85	-14	13,121	-0.11%
2020/05/29	10	41.20	0	0.00	40.60	10	12,818	0.08%
2020/05/28	55	40.87	67	41.73	40.55	-12	12,660	-0.09%
2020/05/27	23	41.95	0	0.00	41.60	23	12,319	0.19%
2020/05/26	11	42.66	14	42.35	41.70	-3	12,135	-0.02%
2020/05/25	33	42.23	27	40.93	42.30	6	11,780	0.05%
2020/05/22	43	39.95	32	39.98	39.80	11	11,043	0.10%
2020/05/21	8	38.48	13	38.80	38.85	-5	10,233	-0.05%
2020/05/20	4	38.00	18	38.11	39.05	-14	9,765	-0.14%
2020/05/19	12	37.09	9	36.42	36.30	3	9,161	0.03%
2020/05/18	0	0.00	1	35.65	36.10	-1	8,953	-0.01%
2020/05/15	47	35.80	47	37.10	35.80	0	8,840	0.00%
2020/05/14	1	37.20	0	0.00	36.50	1	8,503	0.01%
2020/05/13	0	0.00	3	36.48	37.45	-3	8,158	-0.04%
2020/05/12	0	0.00	3	36.27	35.85	-3	7,777	-0.04%
2020/05/11	1	33.55	23	33.64	34.90	-22	7,351	-0.30%
2020/05/08	22	32.97	23	33.39	33.00	-1	6,940	-0.01%
2020/05/07	13	31.87	9	31.59	31.95	4	6,412	0.06%
2020/05/06	18	31.21	13	31.36	31.25	5	6,293	0.08%
2020/05/05	7	30.99	0	0.00	30.60	7	6,183	0.11%
2020/04/30	10	30.98	10	31.00	31.00	0	6,073	0.00%
2020/04/29	8	30.70	5	31.15	30.75	3	6,055	0.05%
2020/04/28	57	30.99	52	31.04	30.95	5	6,023	0.08%
2020/04/27	1	29.65	2	30.50	30.80	-1	5,969	-0.02%
2020/04/22	5	27.50	6	27.86	28.10	-1	5,707	-0.02%
2020/04/17	2	29.60	0	0.00	28.75	2	5,625	0.04%
2020/04/16	0	0.00	7	28.42	29.10	-7	5,528	-0.13%
2020/04/15	1	28.05	0	0.00	28.15	1	5,394	0.02%
2020/04/14	4	27.85	0	0.00	27.90	4	5,394	0.07%
2020/04/13	2	27.50	0	0.00	27.50	2	5,393	0.04%
2020/04/09	0	0.00	6	27.63	27.60	-6	5,419	-0.11%
2020/04/08	3	26.60	1	25.90	26.80	2	5,307	0.04%
2020/04/07	4	25.79	1	25.80	25.90	3	5,205	0.06%
2020/03/31	2	24.85	0	0.00	24.70	2	5,167	0.04%
2020/03/30	1	24.80	2	24.93	25.10	-1	5,085	-0.02%
2020/03/27	0	0.00	13	24.70	24.60	-13	4,988	-0.26%
2020/03/26	13	24.04	0	0.00	24.05	13	4,862	0.27%
2020/03/25	7	24.86	0	0.00	24.30	7	4,773	0.15%
2020/03/24	0	0.00	3	23.20	23.75	-3	4,530	-0.07%
2020/03/23	4	21.54	0	0.00	21.60	4	4,424	0.09%
2020/03/20	2	22.53	0	0.00	22.60	2	4,426	0.05%
2020/03/19	0	0.00	1	21.95	21.00	-1	4,364	-0.02%
2020/03/18	1	22.65	0	0.00	22.40	1	4,298	0.02%
2020/03/12	1	26.35	0	0.00	26.15	1	4,318	0.02%
2020/03/10	0	0.00	10	28.40	28.40	-10	4,285	-0.23%
2020/03/04	0	30.35	0	0.00	30.30	0	4,292	0.00%
2020/02/27	0	0.00	7	30.80	30.90	-7	4,561	-0.15%
2020/02/24	1	30.65	1	30.90	30.65	0	5,145	0.00%
2020/02/21	0	0.00	4	31.20	31.20	-4	5,163	-0.08%
2020/02/19	1	31.20	0	0.00	31.05	1	5,182	0.02%
2020/02/11	1	29.15	0	0.00	29.15	1	5,723	0.02%
2020/02/10	1	28.95	0	0.00	29.15	1	5,744	0.02%
2020/02/05	0	0.00	2	29.50	29.35	-2	6,321	-0.03%
2020/02/03	2	28.63	0	0.00	29.35	2	6,363	0.03%
2020/01/31	1	29.65	0	0.00	29.75	1	6,368	0.02%
2020/01/17	0	31.50	0	0.00	31.40	0	6,288	0.00%
2020/01/15	0	0.00	2	31.30	31.20	-2	6,308	-0.03%
2020/01/14	0	0.00	2	31.35	31.40	-2	6,372	-0.03%
2020/01/13	10	30.65	0	0.00	30.75	10	6,421	0.16%
2020/01/10	2	30.50	0	0.00	30.50	2	6,455	0.03%
2020/01/09	0	0.00	5	30.60	30.60	-5	6,472	-0.08%
2020/01/06	0	0.00	5	31.80	31.65	-5	7,065	-0.07%
2020/01/02	0	0.00	3	31.70	31.90	-3	7,116	-0.04%
2019/12/31	1	31.25	4	31.20	31.25	-3	7,162	-0.04%
2019/12/27	1	31.35	0	0.00	31.15	1	7,464	0.01%
2019/12/25	3	30.78	0	0.00	30.75	3	7,466	0.04%
2019/12/24	2	30.75	0	0.00	30.75	2	7,495	0.03%
2019/12/20	0	0.00	1	31.30	31.05	-1	7,472	-0.01%
2019/12/18	3	31.00	0	0.00	31.10	3	7,423	0.04%
2019/12/16	10	30.90	0	0.00	31.00	10	7,349	0.14%
2019/12/05	0	0.00	3	32.00	31.90	-3	6,892	-0.04%
2019/12/04	3	31.60	0	0.00	31.90	3	6,846	0.04%
2019/12/03	1	31.55	1	31.70	31.65	0	6,889	0.00%
2019/11/29	2	32.35	5	32.35	32.30	-3	6,830	-0.04%
2019/11/28	2	32.80	0	0.00	32.70	2	6,789	0.03%
2019/11/27	0	0.00	7	32.83	33.15	-7	6,741	-0.10%
2019/11/26	5	32.70	10	32.50	32.60	-5	6,676	-0.07%
2019/11/25	11	33.04	0	0.00	32.60	11	6,607	0.17%
2019/11/14	1	31.90	0	0.00	31.85	1	6,799	0.01%
2019/11/13	3	31.80	0	0.00	31.80	3	6,794	0.04%
2019/11/12	27	32.54	25	32.90	32.55	2	6,786	0.03%
2019/11/11	45	32.55	48	33.00	32.55	-3	6,729	-0.04%
2019/11/08	2	32.70	0	0.00	32.85	2	6,584	0.03%
2019/11/05	34	32.73	35	32.08	32.75	-1	6,175	-0.02%
2019/10/31	1	30.10	0	0.00	29.95	1	5,708	0.02%
2019/10/21	0	0.00	1	31.75	32.05	-1	5,473	-0.02%
2019/10/18	8	31.45	0	0.00	31.35	8	5,387	0.15%
2019/10/15	1	30.90	1	31.65	30.90	0	5,293	0.00%
2019/10/14	14	30.99	21	30.96	31.00	-7	5,017	-0.14%
2019/10/07	0	0.00	4	30.70	30.90	-4	4,709	-0.08%
2019/09/18	0	0.00	1	28.70	28.50	-1	4,383	-0.02%
2019/09/16	1	28.70	0	0.00	28.90	1	4,514	0.02%
2019/09/10	1	28.35	0	0.00	29.00	1	4,647	0.02%
2019/09/09	1	29.45	0	0.00	29.40	1	4,526	0.02%
2019/09/06	1	29.30	0	0.00	29.40	1	4,527	0.02%
2019/08/30	2	27.90	0	0.00	27.90	2	4,556	0.04%
2019/08/26	1	28.05	0	0.00	28.10	1	4,548	0.02%
2019/08/23	2	30.58	5	30.80	30.30	-3	4,475	-0.07%
2019/08/22	12	31.77	10	30.80	30.80	2	4,316	0.05%
2019/08/21	0	0.00	10	33.75	34.00	-10	3,965	-0.25%
2019/08/19	10	33.83	0	0.00	33.85	10	3,993	0.25%
2019/08/05	1	32.45	0	0.00	32.25	1	4,458	0.02%
2019/07/29	0	0.00	1	34.80	34.50	-1	4,631	-0.02%
2019/07/25	1	34.85	0	0.00	34.85	1	4,719	0.02%
2019/07/15	0	0.00	1	35.75	35.35	-1	5,215	-0.02%
2019/07/04	10	34.60	1	34.60	34.60	9	6,265	0.14%
2019/07/02	1	34.10	0	0.00	33.95	1	6,845	0.01%
2019/06/20	0	0.00	1	33.00	33.70	-1	7,327	-0.01%
2019/06/10	6	31.55	7	31.06	31.55	-1	8,020	-0.01%
2019/06/05	1	31.85	0	0.00	31.30	1	8,334	0.01%
2019/06/03	1	30.80	0	0.00	31.05	1	8,323	0.01%
2019/05/31	1	32.25	0	0.00	32.00	1	8,202	0.01%
2019/05/30	1	31.95	0	0.00	31.95	1	8,176	0.01%
2019/05/29	0	0.00	3	31.75	32.70	-3	8,135	-0.04%
2019/05/28	0	0.00	3	31.45	31.10	-3	8,068	-0.04%
2019/05/23	1	30.80	0	0.00	30.80	1	8,036	0.01%
2019/05/22	1	32.20	0	0.00	32.05	1	7,867	0.01%
2019/05/10	1	34.85	0	0.00	33.95	1	7,912	0.01%
2019/05/07	0	0.00	6	36.90	36.95	-6	8,205	-0.07%
2019/05/03	6	37.40	0	0.00	37.90	6	8,241	0.07%
2019/04/30	0	0.00	1	36.50	36.95	-1	8,159	-0.01%
2019/04/29	40	36.25	0	0.00	36.25	40	8,146	0.49%
2019/04/25	0	0.00	41	37.97	37.85	-41	8,169	-0.50%
2019/04/15	0	0.00	1	36.95	37.15	-1	7,682	-0.01%
2019/04/11	1	36.30	0	0.00	36.20	1	7,488	0.01%
2019/04/09	0	0.00	2	37.00	37.20	-2	6,956	-0.03%
2019/04/01	28	33.95	28	34.55	33.95	0	6,285	0.00%
2019/03/26	1	33.85	0	0.00	33.60	1	6,351	0.02%
2019/03/25	1	33.70	0	0.00	33.75	1	6,341	0.02%
2019/03/21	1	35.20	4	36.15	35.10	-3	6,491	-0.05%
2019/03/20	0	0.00	2	34.05	34.55	-2	7,202	-0.03%
2019/03/15	2	33.75	6	33.95	34.10	-4	7,280	-0.05%
2019/03/12	1	33.95	1	34.50	34.70	0	7,213	0.00%
2019/02/26	0	0.00	2	32.35	32.20	-2	8,037	-0.02%
2019/02/25	2	33.40	0	0.00	33.15	2	8,041	0.02%
2019/02/20	0	0.00	2	33.45	33.10	-2	8,506	-0.02%
2019/02/19	0	0.00	11	32.92	33.00	-11	8,725	-0.13%
2019/02/18	3	31.90	0	0.00	32.00	3	8,776	0.03%
2019/02/15	2	32.65	0	0.00	32.45	2	8,974	0.02%
2019/02/14	2	33.15	0	0.00	32.95	2	9,148	0.02%
2019/02/12	1	32.50	0	0.00	32.40	1	9,372	0.01%
2019/01/30	3	32.42	1	32.50	32.15	2	9,556	0.02%
2019/01/29	2	32.45	0	0.00	32.45	2	9,548	0.02%
2019/01/28	13	32.15	2	32.15	32.10	11	9,420	0.12%
2019/01/11	17	29.55	17	30.95	29.55	0	9,515	0.00%
2018/12/22	10	30.20	0	0.00	30.05	10	10,402	0.10%
2018/12/20	4	30.55	0	0.00	29.70	4	10,349	0.04%
2018/12/19	0	0.00	10	32.10	31.85	-10	10,170	-0.10%
2018/12/14	6	32.43	0	0.00	31.85	6	10,062	0.06%
2018/12/13	5	33.92	5	34.68	33.50	0	9,881	0.00%
2018/12/11	0	0.00	4	32.35	32.00	-4	8,820	-0.05%
2018/12/10	0	0.00	1	30.70	30.70	-1	8,730	-0.01%
2018/12/06	1	32.10	0	0.00	31.70	1	8,775	0.01%
2018/12/05	0	0.00	2	33.00	32.70	-2	8,855	-0.02%
2018/11/27	0	0.00	5	32.04	32.40	-5	8,626	-0.06%
2018/11/26	1	30.60	1	30.85	31.45	0	8,659	0.00%
2018/11/23	1	31.00	2	30.20	29.85	-1	8,610	-0.01%
2018/11/22	2	31.40	1	32.25	31.50	1	8,498	0.01%
2018/11/21	1	31.60	0	0.00	32.25	1	8,561	0.01%
2018/11/20	0	0.00	1	32.00	31.60	-1	8,677	-0.01%
2018/11/19	35	32.00	35	32.40	32.00	0	8,643	0.00%
2018/11/16	0	0.00	3	32.02	32.00	-3	8,521	-0.04%
2018/11/14	0	0.00	2	30.05	30.40	-2	8,442	-0.02%
2018/11/13	0	0.00	14	28.67	29.30	-14	8,313	-0.17%
2018/11/12	0	0.00	4	28.10	28.20	-4	8,185	-0.05%
2018/11/09	0	0.00	5	27.99	28.30	-5	8,118	-0.06%
2018/11/07	1	25.35	14	25.30	25.40	-13	7,820	-0.17%
2018/11/02	0	0.00	3	26.52	26.30	-3	8,026	-0.04%
2018/10/26	23	22.50	23	22.55	22.55	0	8,112	0.00%
2018/10/17	15	23.70	14	25.10	23.70	1	8,998	0.01%
2018/10/15	0	0.00	1	24.80	24.50	-1	9,156	-0.01%
2018/10/12	3	23.85	0	0.00	24.00	3	9,258	0.03%
2018/10/11	6	23.71	0	0.00	23.60	6	9,310	0.06%
2018/10/08	28	26.17	27	26.65	26.65	1	9,758	0.01%
2018/10/05	2	26.03	9	26.80	26.20	-7	9,945	-0.07%
2018/10/04	5	27.90	5	27.90	28.00	0	10,587	0.00%
2018/10/03	2	28.30	0	0.00	28.20	2	11,209	0.02%
2018/10/02	1	28.75	2	29.40	28.95	-1	11,130	-0.01%
2018/09/26	1	32.00	0	0.00	32.05	1	10,852	0.01%
2018/09/20	1	31.30	0	0.00	31.55	1	10,780	0.01%
2018/09/19	1	31.55	0	0.00	31.30	1	10,761	0.01%
2018/09/17	5	32.00	0	0.00	32.00	5	10,634	0.05%
2018/09/14	1	32.30	5	32.40	32.50	-4	10,701	-0.04%
2018/09/12	12	31.26	0	0.00	31.00	12	10,627	0.11%
2018/09/11	1	30.85	1	30.85	31.95	0	10,650	0.00%
2018/09/10	0	0.00	5	32.70	32.05	-5	10,611	-0.05%
2018/09/07	5	33.30	15	33.95	33.30	-10	10,656	-0.09%
2018/09/06	0	0.00	10	34.50	34.50	-10	10,654	-0.09%
2018/09/05	3	34.40	0	0.00	34.50	3	10,714	0.03%
2018/09/03	5	36.50	0	0.00	35.80	5	10,587	0.05%
2018/08/31	19	36.72	24	36.84	36.70	-5	10,639	-0.05%
2018/08/30	0	0.00	1	36.20	36.20	-1	10,625	-0.01%
2018/08/29	5	36.10	0	0.00	35.70	5	10,814	0.05%
2018/08/28	0	0.00	2	35.00	35.50	-2	10,829	-0.02%
2018/08/27	1	35.40	0	0.00	35.15	1	10,920	0.01%
2018/08/23	1	34.00	0	0.00	34.10	1	10,966	0.01%
2018/08/22	6	33.93	0	0.00	33.75	6	10,906	0.06%
2018/08/21	1	34.55	3	34.55	35.40	-2	11,046	-0.02%
2018/08/20	20	35.55	0	0.00	34.50	20	11,315	0.18%
2018/08/16	6	37.08	25	36.80	36.65	-19	11,348	-0.17%
2018/08/14	1	36.00	0	0.00	36.85	1	12,134	0.01%
2018/08/10	1	37.60	0	0.00	37.55	1	12,187	0.01%
2018/08/09	1	38.60	0	0.00	38.60	1	12,281	0.01%
2018/08/07	1	38.90	0	0.00	38.85	1	12,422	0.01%
2018/08/02	11	38.04	1	37.90	37.65	10	12,638	0.08%
2018/07/31	1	39.05	0	0.00	39.25	1	12,843	0.01%
2018/07/30	20	39.70	0	0.00	38.85	20	13,019	0.15%
2018/07/27	12	39.76	1	39.95	40.05	11	12,973	0.08%
2018/07/26	1	39.85	11	39.79	40.70	-10	12,803	-0.08%
2018/07/25	20	37.90	10	38.70	37.90	10	12,359	0.08%
2018/07/24	0	0.00	11	38.18	38.30	-11	12,307	-0.09%
2018/07/23	7	37.79	11	37.98	37.60	-4	12,360	-0.03%
2018/07/20	0	0.00	10	37.80	38.35	-10	12,460	-0.08%
2018/07/19	10	37.20	2	37.15	37.15	8	12,298	0.07%
2018/07/17	1	38.30	2	38.70	38.90	-1	12,362	-0.01%
2018/07/16	0	0.00	6	38.73	38.65	-6	12,343	-0.05%
2018/07/13	5	38.08	9	38.05	37.05	-4	11,991	-0.03%
2018/07/12	6	37.48	4	37.18	37.55	2	11,975	0.02%
2018/07/11	10	36.70	14	36.02	37.15	-4	11,380	-0.04%
2018/07/10	12	32.73	22	32.73	33.80	-10	10,879	-0.09%
2018/07/09	10	31.20	10	31.20	31.25	0	10,996	0.00%
2018/07/06	1	31.00	13	31.95	31.20	-12	11,464	-0.10%
2018/07/05	0	0.00	4	32.40	32.25	-4	11,945	-0.03%
2018/07/04	1	32.30	0	0.00	32.70	1	12,447	0.01%
2018/07/03	20	32.55	0	0.00	32.10	20	13,006	0.15%
2018/06/25	3	34.30	0	0.00	33.80	3	13,903	0.02%
2018/06/21	0	0.00	10	33.50	33.50	-10	14,047	-0.07%
2018/06/20	12	32.86	20	32.40	32.60	-8	14,114	-0.06%
2018/06/19	18	34.06	1	33.95	33.75	17	14,119	0.12%
2018/06/13	5	34.85	0	0.00	34.70	5	14,041	0.04%
2018/06/12	0	0.00	1	35.95	35.45	-1	14,084	-0.01%
2018/06/11	0	0.00	1	35.85	35.40	-1	13,952	-0.01%
2018/06/07	5	35.35	5	35.20	35.20	0	13,820	0.00%
2018/06/06	21	36.03	5	35.80	35.70	16	13,746	0.12%
2018/06/05	5	36.00	0	0.00	35.75	5	13,586	0.04%
2018/06/01	5	36.05	8	36.13	36.20	-3	13,373	-0.02%
2018/05/31	2	34.25	0	0.00	34.25	2	13,216	0.02%
2018/05/30	2	34.50	0	0.00	34.40	2	13,214	0.02%
2018/05/29	14	36.06	7	35.90	35.20	7	13,382	0.05%
2018/05/25	1	33.55	5	33.78	33.10	-4	12,886	-0.03%
2018/05/23	2	34.60	0	0.00	34.05	2	12,805	0.02%
2018/05/22	17	33.66	16	34.73	35.20	1	12,626	0.01%
2018/05/17	1	31.50	0	0.00	30.85	1	11,992	0.01%
2018/05/16	2	31.85	0	0.00	31.50	2	12,003	0.02%
2018/05/15	2	32.10	0	0.00	31.90	2	12,099	0.02%
2018/05/14	1	32.35	1	32.20	31.75	0	12,428	0.00%
2018/05/07	0	0.00	3	31.40	31.20	-3	14,808	-0.02%
2018/05/03	0	0.00	1	33.25	33.10	-1	14,648	-0.01%
2018/05/02	1	33.35	0	0.00	33.00	1	14,712	0.01%
2018/04/30	2	33.15	0	0.00	33.05	2	14,683	0.01%
2018/04/27	0	0.00	3	32.50	32.30	-3	14,913	-0.02%
2018/04/26	4	34.63	10	34.00	32.00	-6	15,227	-0.04%
2018/04/25	10	34.65	0	0.00	34.50	10	15,131	0.07%
2018/04/24	2	32.80	6	33.89	34.00	-4	15,052	-0.03%
2018/04/23	3	33.60	0	0.00	33.60	3	14,844	0.02%
2018/04/19	1	35.10	0	0.00	35.00	1	14,655	0.01%
2018/04/18	2	35.70	1	36.15	34.70	1	14,658	0.01%
2018/04/17	2	36.10	4	35.74	35.50	-2	14,648	-0.01%
2018/04/16	3	36.87	2	37.05	37.60	1	14,689	0.01%
2018/04/13	2	36.18	0	0.00	36.30	2	14,611	0.01%
2018/04/12	4	36.23	8	36.26	36.20	-4	14,567	-0.03%
2018/04/11	5	37.71	5	38.18	35.30	0	14,156	0.00%
2018/04/10	10	38.51	8	38.44	38.20	2	13,821	0.01%
2018/04/09	8	41.18	3	42.50	40.50	5	13,502	0.04%
2018/04/03	88	47.73	0	0.00	45.00	88	13,180	0.67%
2018/04/02	26	48.81	3	49.87	48.95	23	12,886	0.18%
2018/03/30	22	50.21	138	48.01	50.00	-116	12,756	-0.91%	大賣/鉅額交易
2018/03/29	0	0.00	1	49.20	48.25	-1	12,456	-0.01%
2018/03/28	1	49.10	0	0.00	48.90	1	12,459	0.01%
2018/03/26	1	47.50	5	47.71	48.40	-4	12,396	-0.03%
2018/03/23	4	47.08	0	0.00	47.00	4	12,330	0.03%
2018/03/22	3	48.42	0	0.00	48.55	3	12,284	0.02%
2018/03/21	2	49.00	5	48.70	48.50	-3	12,226	-0.02%
2018/03/16	2	46.50	2	46.90	47.10	0	12,420	0.00%
2018/03/12	1	46.30	0	0.00	45.60	1	13,218	0.01%
2018/03/09	2	45.70	1	45.50	45.95	1	13,279	0.01%
2018/03/06	11	45.02	3	45.50	45.50	8	13,345	0.06%
2018/03/05	1	44.30	0	0.00	44.30	1	13,349	0.01%
2018/03/02	2	44.25	0	0.00	44.55	2	13,462	0.01%
2018/02/23	5	47.90	15	47.85	47.80	-10	13,931	-0.07%
2018/02/22	0	0.00	1	48.10	48.10	-1	14,128	-0.01%
2018/02/21	10	48.10	0	0.00	50.50	10	14,260	0.07%
2018/02/09	1	46.50	0	0.00	46.50	1	15,312	0.01%
2018/02/08	16	47.65	15	48.47	47.50	1	16,522	0.01%
2018/02/07	0	0.00	4	49.10	49.00	-4	17,249	-0.02%
2018/02/06	5	46.54	11	47.14	46.50	-6	17,155	-0.03%
2018/02/05	5	48.23	1	48.50	48.50	4	16,883	0.02%
2018/02/02	24	50.18	21	50.48	49.70	3	16,783	0.02%
2018/02/01	109	52.23	20	53.69	51.40	89	16,594	0.54%	大買/
2018/01/31	132	55.31	116	55.19	53.10	16	16,249	0.10%	大買/大賣/
2018/01/30	85	53.11	184	53.15	53.10	-99	14,707	-0.67%	大賣/
2018/01/29	42	51.54	42	51.05	51.50	0	14,188	0.00%
2018/01/26	0	0.00	1	50.10	49.85	-1	14,070	-0.01%
2018/01/25	4	49.90	0	0.00	49.50	4	14,094	0.03%
2018/01/24	1	51.10	0	0.00	51.20	1	14,062	0.01%
2018/01/23	3	52.40	15	52.32	50.30	-12	14,143	-0.08%
2018/01/22	20	51.51	7	51.66	53.40	13	13,899	0.09%
2018/01/19	0	0.00	1	48.30	48.80	-1	13,640	-0.01%
2018/01/18	2	48.60	0	0.00	47.35	2	13,612	0.01%
2018/01/17	10	48.60	10	48.75	48.30	0	13,689	0.00%
2018/01/16	2	48.40	0	0.00	48.15	2	13,914	0.01%
2018/01/15	1	49.15	0	0.00	48.60	1	13,971	0.01%
2018/01/10	0	0.00	1	48.70	49.40	-1	13,737	-0.01%
2018/01/08	0	0.00	1	46.45	47.50	-1	13,458	-0.01%
2018/01/04	0	0.00	20	46.05	45.80	-20	13,668	-0.15%
2018/01/03	1	45.80	0	0.00	46.35	1	13,721	0.01%
2018/01/02	1	46.10	0	0.00	45.55	1	13,633	0.01%