元太 (8069)-第一金-豐原券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

股價
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－第一金-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/04/25	1.1	216.27	1	217.00	216.50	0.1	8,015	0.00%
2024/04/23	0	0.00	1	207.50	208.00	-1	7,910	-0.01%
2024/04/19	1	217.00	1	222.50	215.00	0	7,795	0.00%
2024/04/18	1	234.00	1	226.00	225.50	0	7,695	0.00%
2024/04/17	0	229.00	0	0.00	229.00	0	7,574	0.00%
2024/04/12	1	242.46	0	242.50	245.00	1	7,483	0.01%
2024/04/11	1	236.03	0	238.54	242.00	1	7,431	0.01%
2024/04/10	1	235.11	2.3	238.27	240.00	-1.3	7,391	-0.02%
2024/04/09	1	231.50	1	230.50	231.00	0	7,358	0.00%
2024/04/08	0	235.00	1	233.00	232.00	-1	7,348	-0.01%
2024/04/03	0	0.00	0	224.52	227.00	0	7,334	0.00%
2024/03/29	1	230.00	1	229.00	229.00	0	7,556	0.00%
2024/03/28	2.1	228.40	2.1	227.02	227.00	0	7,624	0.00%
2024/03/27	0	0.00	0	228.00	228.00	0	7,924	0.00%
2024/03/26	0.1	234.00	0	0.00	229.50	0.1	7,926	0.00%
2024/03/25	3	234.00	3	236.33	237.00	0	7,892	0.00%
2024/03/22	2	236.50	2	236.50	236.50	0	7,858	0.00%
2024/03/20	1	240.00	1	238.50	238.50	0	7,913	0.00%
2024/03/19	0	0.00	2.1	240.74	239.50	-2.1	7,963	-0.03%
2024/03/18	1	238.99	1	240.00	244.50	0	7,934	0.00%
2024/03/15	2.1	235.29	2	235.50	234.00	0.1	7,914	0.00%
2024/03/14	0	0.00	0	233.50	235.50	0	7,900	0.00%
2024/03/12	0	0.00	1	235.50	236.00	-1	7,793	-0.01%
2024/03/08	5	225.30	16.3	221.19	222.50	-11.3	7,635	-0.15%
2024/03/07	0	0.00	2	239.25	240.00	-2	7,314	-0.03%
2024/03/06	1	242.00	1	241.00	241.00	0	7,264	0.00%
2024/03/04	3	253.17	1	246.00	246.50	2	7,191	0.03%
2024/03/01	3	251.67	0	0.00	253.00	3	7,109	0.04%
2024/02/29	0.1	245.00	4.1	237.85	246.00	-4	6,948	-0.06%
2024/02/27	1	227.00	1	228.50	230.00	0	6,664	0.00%
2024/02/26	0.1	223.50	1	223.50	223.50	-0.9	6,590	-0.01%
2024/02/21	0.2	231.00	1	230.00	232.00	-0.8	6,489	-0.01%
2024/02/20	0	0.00	1	226.50	228.50	-1	6,446	-0.02%
2024/02/19	1	225.00	0	0.00	223.00	1	6,536	0.02%
2024/02/16	0.2	227.00	0	0.00	226.00	0.2	6,577	0.00%
2024/02/15	0	0.00	6	227.50	229.00	-6	6,481	-0.09%
2024/02/05	7	215.50	4	216.00	217.00	3	6,278	0.05%
2024/02/02	4	215.00	13	215.04	214.00	-9	6,223	-0.14%
2024/02/01	4.1	213.87	7	210.44	213.50	-2.9	6,168	-0.05%
2024/01/31	5	210.60	2	217.50	208.00	3	6,050	0.05%
2024/01/30	2.1	211.76	0	212.00	212.00	2	5,985	0.03%
2024/01/29	11	213.36	2	214.25	216.00	9	5,987	0.15%
2024/01/26	14	213.86	24	212.06	217.00	-10	5,799	-0.17%
2024/01/25	0	0.00	4.1	200.71	200.50	-4.1	5,280	-0.08%
2024/01/24	10	197.50	0	198.50	193.50	10	5,127	0.19%
2024/01/23	0	0.00	3	192.00	195.50	-3	5,071	-0.06%
2024/01/19	0	0.00	2	192.00	187.00	-2	4,987	-0.04%
2024/01/18	1.1	185.91	2	184.75	185.00	-0.9	4,944	-0.02%
2024/01/17	4	181.75	0	0.00	182.50	4	4,926	0.08%
2024/01/16	3	186.33	0	0.00	186.00	3	4,946	0.06%
2024/01/11	0	0.00	0.2	187.00	187.00	-0.2	5,273	0.00%
2024/01/10	2	184.50	0	188.50	187.00	2	5,293	0.04%
2024/01/09	0	0.00	0	194.50	190.00	0	5,268	0.00%
2024/01/08	0.1	194.25	0	196.50	192.00	0	5,267	0.00%
2024/01/05	0	190.50	1.2	189.00	189.50	-1.2	5,249	-0.02%
2024/01/04	1	187.01	3	187.33	188.00	-2	5,308	-0.04%
2024/01/03	2	189.25	0	0.00	189.50	2	5,427	0.04%
2024/01/02	0	0.00	1	199.00	195.00	-1	5,495	-0.02%
2023/12/29	2	197.00	0	0.00	197.00	2	5,531	0.04%
2023/12/27	0	0.00	17.5	201.17	203.00	-17.5	5,510	-0.32%
2023/12/26	12	194.00	1	194.50	193.50	11	5,340	0.21%
2023/12/25	2.2	198.47	0.1	199.00	197.00	2	5,297	0.04%
2023/12/22	14.3	189.66	47.6	194.35	197.00	-33.3	5,205	-0.64%
2023/12/20	3	180.17	0	0.00	181.00	3	4,888	0.06%
2023/12/15	0	0.00	6	181.67	180.00	-6	5,028	-0.12%
2023/12/14	0	0.00	0.1	180.50	181.00	-0.1	4,950	0.00%
2023/12/11	0	178.00	0	0.00	176.00	0	4,983	0.00%
2023/12/08	0	181.00	0	0.00	178.50	0	5,027	0.00%
2023/12/07	0	180.00	0	0.00	180.50	0	5,225	0.00%
2023/12/06	0	178.00	0	0.00	178.00	0	5,273	0.00%
2023/12/04	0	0.00	5	182.00	181.00	-5	5,328	-0.09%
2023/12/01	15	180.33	5	181.50	180.50	10	5,345	0.19%
2023/11/30	8.1	180.19	0	0.00	183.00	8.1	5,332	0.15%
2023/11/29	0	0.00	0	178.00	178.50	0	5,283	0.00%
2023/11/28	6.2	174.34	0	0.00	175.50	6.2	5,343	0.12%
2023/11/24	0.1	176.90	1	175.50	175.50	-0.9	5,422	-0.02%
2023/11/22	1	177.00	0	0.00	177.50	1	5,418	0.02%
2023/11/21	1.2	176.58	0	0.00	176.00	1.2	5,460	0.02%
2023/11/20	2	178.00	0	0.00	177.50	2	5,505	0.04%
2023/11/13	0	175.00	3	176.83	174.50	-3	6,164	-0.05%
2023/11/09	0	0.00	3	171.50	172.50	-3	6,645	-0.05%
2023/11/07	5	169.00	2	168.25	168.50	3	6,755	0.04%
2023/11/06	2	174.50	3	179.50	173.00	-1	6,738	-0.01%
2023/11/03	2	172.50	0	0.00	173.50	2	6,673	0.03%
2023/10/31	0.2	168.50	2	167.50	168.00	-1.8	6,916	-0.03%
2023/10/26	2	168.25	0	0.00	167.00	2	7,216	0.03%
2023/10/25	0	0.00	0	173.50	173.00	0	7,299	0.00%
2023/10/24	1	167.50	1	169.00	170.00	0	7,342	0.00%
2023/10/23	2	170.74	100	167.00	168.00	-98	7,307	-1.34%
2023/10/20	1	174.00	1	173.50	173.00	0	7,205	0.00%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/17	1	181.49	3	178.83	178.50	-2	7,183	-0.03%
2023/10/13	2	182.75	3	184.17	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	2	184.75	185.00	-2	7,245	-0.03%
2023/10/11	102	179.97	0	0.00	181.00	102	7,233	1.41%	大買/鉅額交易
2023/10/06	3.1	185.00	100	183.00	182.00	-96.9	7,202	-1.35%
2023/10/05	0	182.50	1	183.50	182.50	-1	7,158	-0.01%
2023/10/04	0.5	179.09	0	0.00	178.00	0.5	7,171	0.01%
2023/09/28	0.1	179.00	0.1	180.50	179.50	0	7,258	0.00%
2023/09/27	0.1	177.55	0	0.00	178.50	0.1	7,294	0.00%
2023/09/26	102.1	180.46	0	0.00	177.50	102.1	7,325	1.39%	大買/鉅額交易
2023/09/22	3.1	176.52	3	179.00	179.50	0.1	7,489	0.00%
2023/09/20	6.4	184.71	6	180.00	180.00	0.4	7,664	0.00%
2023/09/19	8	182.44	5	181.00	181.00	3	7,767	0.04%
2023/09/14	4	178.75	5	181.30	182.50	-1	8,376	-0.01%
2023/09/13	4.1	174.76	4	174.00	174.00	0.1	8,346	0.00%
2023/09/12	1	173.50	2	174.25	172.00	-1	8,365	-0.01%
2023/09/08	5.1	179.71	4	179.50	179.50	1.1	8,389	0.01%
2023/09/07	6.1	185.49	4	183.50	183.50	2.1	8,546	0.02%
2023/09/06	1	187.00	0	0.00	186.50	1	8,648	0.01%
2023/09/04	2	184.50	0	0.00	184.00	2	8,982	0.02%
2023/09/01	2	188.75	1	188.00	188.00	1	9,011	0.01%
2023/08/30	0.1	182.50	0	0.00	182.50	0.1	9,211	0.00%
2023/08/25	2	181.00	2	181.75	181.00	0	9,562	0.00%
2023/08/24	0.2	185.00	1	183.00	185.00	-0.8	9,619	-0.01%
2023/08/23	1	180.50	1	180.00	180.00	0	9,749	0.00%
2023/08/22	0	180.00	5	182.00	181.00	-5	9,975	-0.05%
2023/08/21	1.1	180.00	0	0.00	179.50	1.1	9,991	0.01%
2023/08/18	5.1	180.53	1	183.00	181.00	4.1	10,044	0.04%
2023/08/17	3.1	178.85	5	176.60	183.50	-1.9	9,996	-0.02%
2023/08/16	8.2	194.15	0	0.00	191.00	8.2	9,513	0.09%
2023/08/15	1	203.00	1	199.00	202.50	0	9,446	0.00%
2023/08/14	0.2	203.83	2	204.50	201.00	-1.8	9,624	-0.02%
2023/08/11	0	205.00	100	205.12	204.50	-100	9,901	-1.01%
2023/08/10	5	209.00	1	209.00	208.50	4	10,024	0.04%
2023/08/09	0.1	218.50	0	0.00	218.00	0.1	9,974	0.00%
2023/08/08	1	224.50	1	226.50	225.50	0	10,000	0.00%
2023/08/07	1.4	226.43	7	227.14	228.00	-5.6	9,996	-0.06%
2023/08/04	5	216.50	0	0.00	217.50	5	9,939	0.05%
2023/07/31	0	0.00	10	226.50	225.00	-10	10,323	-0.10%
2023/07/27	0	0.00	2	210.25	213.00	-2	10,711	-0.02%
2023/07/25	0.1	208.50	1	208.00	208.00	-0.9	11,620	-0.01%
2023/07/21	1	214.50	0	0.00	215.00	1	11,738	0.01%
2023/07/20	5	213.00	0	0.00	213.00	5	11,800	0.04%
2023/07/19	1	225.50	1	221.01	219.00	0	11,899	0.00%
2023/07/14	5	219.00	0	0.00	220.50	5	12,292	0.04%
2023/07/13	101	224.29	5	224.20	221.00	96	12,382	0.78%	大買/
2023/07/12	1	222.50	0	0.00	221.50	1	12,447	0.01%
2023/07/10	4	212.75	0	0.00	212.00	4	12,593	0.03%
2023/07/07	1.1	212.18	1	213.51	212.50	0.1	12,723	0.00%
2023/07/06	0	0.00	1	222.00	216.50	-1	12,802	-0.01%
2023/07/05	0	0.00	81	225.04	223.50	-81	13,110	-0.62%
2023/07/03	2	225.26	0	0.00	224.50	2	13,818	0.01%
2023/06/30	1	224.00	1	225.00	225.00	0	13,825	0.00%
2023/06/28	0	0.00	0.1	212.00	215.00	-0.1	13,779	0.00%
2023/06/27	0.1	213.54	1	212.50	211.50	-0.9	13,714	-0.01%
2023/06/26	4.1	207.92	2	204.75	207.50	2.1	13,656	0.02%
2023/06/21	2.1	222.76	0	223.00	222.00	2.1	13,254	0.02%
2023/06/20	81	223.02	0	0.00	227.00	81	13,325	0.61%
2023/06/15	2.8	231.96	0	0.00	231.00	2.8	13,434	0.02%
2023/06/14	3	235.67	0.3	235.00	235.00	2.7	13,455	0.02%
2023/06/13	1.1	236.68	7	238.93	241.00	-5.9	13,480	-0.04%
2023/06/12	1	226.50	0	226.74	226.50	1	13,457	0.01%
2023/06/09	2	226.00	8	226.44	227.00	-6	13,641	-0.04%
2023/06/08	1.1	220.58	0	0.00	216.00	1.1	13,800	0.01%
2023/06/07	0	0.00	1	224.50	226.50	-1	14,437	-0.01%
2023/06/05	0.1	222.91	3.3	221.21	222.50	-3.2	14,787	-0.02%
2023/06/02	2	215.27	8.3	216.66	218.00	-6.3	14,948	-0.04%
2023/06/01	1	208.50	1	209.00	209.00	0	15,102	0.00%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	4	206.75	2	205.75	205.50	2	15,284	0.01%
2023/05/29	4	210.63	4.5	208.61	205.00	-0.5	15,377	0.00%
2023/05/26	2	206.50	5	210.10	211.00	-3	15,672	-0.02%
2023/05/25	3	201.00	2.5	203.40	204.00	0.5	15,576	0.00%
2023/05/24	2	203.25	5	202.60	203.50	-3	15,794	-0.02%
2023/05/23	2	200.25	4	200.38	200.50	-2	15,994	-0.01%
2023/05/22	4	198.63	1	198.50	196.00	3	16,029	0.02%
2023/05/19	4	196.38	4	197.25	198.00	0	16,148	0.00%
2023/05/18	5	201.10	3	199.84	198.50	2	16,664	0.01%
2023/05/17	1	204.50	10.4	204.27	204.00	-9.4	16,424	-0.06%
2023/05/16	0	198.50	4.5	193.56	198.00	-4.5	16,328	-0.03%
2023/05/15	0	191.00	0	0.00	191.00	0	16,291	0.00%
2023/05/12	0	188.83	2	193.00	193.00	-2	16,487	-0.01%
2023/05/11	0	188.00	0	0.00	189.00	0	16,727	0.00%
2023/05/10	3	191.17	1.2	190.83	191.00	1.8	16,947	0.01%
2023/05/09	1	194.00	3	192.33	192.00	-2	17,073	-0.01%
2023/05/08	7	194.71	4.4	193.59	192.50	2.6	17,251	0.02%
2023/05/05	1	197.50	1	199.00	198.00	0	17,369	0.00%
2023/05/04	1	199.00	2.6	196.69	196.50	-1.6	18,012	-0.01%
2023/05/03	0	0.00	7.1	201.84	197.00	-7.1	18,098	-0.04%
2023/05/02	1	193.05	132.4	191.62	197.50	-131.3	17,881	-0.73%	大賣/鉅額交易
2023/04/28	0	0.00	6	190.50	190.50	-6	17,603	-0.03%
2023/04/27	51	173.58	0	0.00	173.50	51	17,597	0.29%
2023/04/26	78	170.51	4	173.50	175.50	74	17,774	0.42%
2023/04/25	2	170.50	0	0.00	170.00	2	17,824	0.01%
2023/04/24	3	175.17	6	176.25	173.50	-3	17,950	-0.02%
2023/04/21	7.1	172.70	7	171.65	172.00	0.1	17,974	0.00%
2023/04/20	9.5	169.05	6	167.67	167.00	3.5	18,203	0.02%
2023/04/19	4.3	171.07	5	171.50	171.00	-0.7	18,613	0.00%
2023/04/18	5.2	171.45	3	171.00	171.50	2.2	18,811	0.01%
2023/04/17	1.4	173.39	2	172.00	172.00	-0.6	19,005	0.00%
2023/04/14	2	172.25	1	171.50	173.50	1	19,254	0.01%
2023/04/13	0	175.00	0	0.00	173.50	0	19,349	0.00%
2023/04/12	2.1	174.31	1	175.50	175.00	1.1	19,500	0.01%
2023/04/11	2	180.00	2	180.00	178.50	0	19,579	0.00%
2023/04/10	3	177.67	4	178.50	178.00	-1	19,623	-0.01%
2023/04/07	13.2	171.22	2	171.75	172.00	11.2	19,333	0.06%
2023/04/06	6.5	175.72	2	172.75	171.00	4.5	19,087	0.02%
2023/03/31	2	184.00	0	0.00	184.50	2	18,757	0.01%
2023/03/30	2	183.50	13	183.81	184.50	-11	18,956	-0.06%
2023/03/29	1.2	180.08	0	0.00	179.50	1.2	18,944	0.01%
2023/03/28	3.2	182.91	3	181.67	182.00	0.2	19,128	0.00%
2023/03/27	1	183.50	7	184.64	185.00	-6	19,233	-0.03%
2023/03/24	3.5	184.37	4	183.89	184.00	-0.6	19,458	0.00%
2023/03/23	3	180.83	1.6	180.37	181.00	1.4	19,549	0.01%
2023/03/22	3	182.83	3	182.67	182.50	0	20,129	0.00%
2023/03/21	0	179.00	1	178.00	178.50	-1	20,311	0.00%
2023/03/20	1	177.50	1	177.50	177.00	0	20,573	0.00%
2023/03/17	1.1	177.02	0	0.00	175.50	1.1	20,951	0.01%
2023/03/16	2.1	174.29	5	174.30	173.50	-2.9	21,229	-0.01%
2023/03/15	4	177.13	5	176.40	174.00	-1	21,596	0.00%
2023/03/14	20.6	176.83	15	174.43	174.00	5.6	21,825	0.03%
2023/03/13	11.1	175.61	8	177.19	176.00	3.1	21,869	0.01%
2023/03/10	20.8	181.21	0	0.00	180.00	20.8	21,694	0.10%
2023/03/09	3.3	199.54	1	201.50	199.50	2.3	21,317	0.01%
2023/03/08	8	199.81	2	201.00	201.00	6	21,404	0.03%
2023/03/07	2	208.75	2.4	207.07	205.00	-0.4	21,612	0.00%
2023/03/06	2	205.00	15.3	198.38	207.50	-13.3	21,672	-0.06%
2023/03/03	2	195.00	6	194.83	192.50	-4	21,756	-0.02%
2023/03/02	8	194.50	6	193.92	194.50	2	22,171	0.01%
2023/03/01	17.1	193.15	6	193.00	193.00	11.1	22,508	0.05%
2023/02/24	9	196.11	6	198.08	194.50	3	22,873	0.01%
2023/02/23	9	201.72	8.2	201.65	202.00	0.8	23,262	0.00%
2023/02/22	7	202.71	6.2	203.51	202.00	0.8	24,058	0.00%
2023/02/21	5	207.32	11	209.68	210.00	-6	24,129	-0.02%
2023/02/20	0	0.00	0	204.50	203.50	0	24,377	0.00%
2023/02/17	9.6	205.33	2	205.50	206.00	7.6	25,053	0.03%
2023/02/16	9.4	203.47	12	205.33	206.00	-2.6	25,127	-0.01%
2023/02/15	1.1	194.33	1	190.50	191.00	0.1	24,963	0.00%
2023/02/14	4.1	198.69	1	200.00	194.00	3.1	25,384	0.01%
2023/02/13	5.1	195.60	8.3	194.24	196.50	-3.2	25,641	-0.01%
2023/02/10	3	196.00	2	193.25	193.00	1	25,850	0.00%
2023/02/09	9	194.83	12.2	196.52	196.50	-3.2	26,118	-0.01%
2023/02/08	8	196.13	14.3	194.84	193.00	-6.3	26,283	-0.02%
2023/02/07	4	191.88	3	192.33	193.00	1	26,566	0.00%
2023/02/06	12	193.33	8.1	192.20	191.50	3.9	26,647	0.01%
2023/02/03	6.1	192.36	6.2	192.51	190.50	-0.1	26,670	0.00%
2023/02/02	8.2	186.56	115.1	184.46	190.50	-106.9	26,475	-0.40%	大賣/鉅額交易
2023/02/01	2.2	176.31	9.3	178.30	179.00	-7.1	26,112	-0.03%
2023/01/31	101	172.50	1.1	175.32	172.50	99.9	26,147	0.38%	大買/
2023/01/30	13	176.81	3.1	174.53	173.50	9.9	26,138	0.04%
2023/01/17	9	176.61	6	175.50	176.00	3	25,983	0.01%
2023/01/16	6	176.17	7	175.71	176.50	-1	26,111	0.00%
2023/01/13	0.3	172.50	1.1	172.91	173.00	-0.8	26,318	0.00%
2023/01/12	3	174.67	2	173.00	172.00	1	26,425	0.00%
2023/01/11	2	175.50	0.1	175.00	174.00	1.9	26,403	0.01%
2023/01/10	18	175.36	17	175.29	173.50	1	26,451	0.00%
2023/01/09	15.1	175.26	15.2	173.50	172.50	-0.1	26,265	0.00%
2023/01/06	5.1	170.01	9	170.94	172.00	-3.9	26,179	-0.01%
2023/01/05	13	171.23	1	172.00	165.00	12	26,179	0.05%
2023/01/04	0	0.00	16	173.63	170.00	-16	26,238	-0.06%
2023/01/03	4	167.25	13	168.58	170.50	-9	26,247	-0.03%
2022/12/30	1	165.00	0	0.00	161.00	1	26,196	0.00%
2022/12/29	7	162.29	5	161.10	164.00	2	26,189	0.01%
2022/12/28	4	162.25	0	0.00	161.00	4	26,216	0.02%
2022/12/27	1	169.50	3	168.67	168.00	-2	26,263	-0.01%
2022/12/26	1	166.00	0	0.00	166.00	1	26,416	0.00%
2022/12/23	3	168.00	0	0.00	167.00	3	26,662	0.01%
2022/12/22	6	166.92	24	168.77	169.50	-18	26,847	-0.07%
2022/12/21	2.3	164.28	1	166.50	164.00	1.3	26,905	0.00%
2022/12/20	14	167.61	6.1	169.26	164.00	7.9	26,953	0.03%
2022/12/19	4	169.00	6.1	170.26	169.50	-2.1	27,091	-0.01%
2022/12/16	18	171.39	11	173.00	168.00	7	27,192	0.03%
2022/12/15	17	177.15	7	178.07	177.00	10	27,037	0.04%
2022/12/14	11.1	173.44	25	174.14	178.50	-13.9	26,864	-0.05%
2022/12/13	24	167.98	21	168.95	165.00	3	26,294	0.01%
2022/12/12	5.1	167.49	7	169.86	171.00	-1.9	26,022	-0.01%
2022/12/09	9	170.06	7	171.21	170.00	2	25,876	0.01%
2022/12/08	8.1	170.45	7.2	171.15	169.50	1	25,677	0.00%
2022/12/07	10	173.85	1	173.00	172.00	9	25,533	0.04%
2022/12/06	4.1	185.86	3	184.99	181.50	1.1	25,368	0.00%
2022/12/05	4	185.63	11	184.68	186.00	-7	25,288	-0.03%
2022/12/02	2	179.50	4	178.88	181.00	-2	25,249	-0.01%
2022/12/01	6	180.75	3.1	180.63	177.50	2.9	25,343	0.01%
2022/11/30	1	176.99	1	176.01	181.00	0	25,232	0.00%
2022/11/29	5	179.70	1	177.00	177.00	4	25,069	0.02%
2022/11/28	8	181.75	12	180.58	184.00	-4	24,844	-0.02%
2022/11/25	10	179.75	4.5	179.11	177.50	5.5	24,664	0.02%
2022/11/24	9.1	175.16	13.6	175.91	178.00	-4.5	24,408	-0.02%
2022/11/23	4	167.25	4.5	168.50	169.00	-0.5	24,076	0.00%
2022/11/22	8	163.81	17	164.62	163.50	-9	23,799	-0.04%
2022/11/21	14.5	162.32	12	163.96	164.00	2.5	23,469	0.01%
2022/11/18	25.5	173.87	12.2	172.98	170.00	13.4	22,849	0.06%
2022/11/17	18	186.19	16.1	186.87	188.50	1.9	22,015	0.01%
2022/11/16	8.2	179.42	8.2	181.36	182.50	0.1	21,904	0.00%
2022/11/15	6	181.75	2	181.00	178.50	4	21,782	0.02%
2022/11/14	8.1	193.20	8	193.25	193.50	0.1	21,755	0.00%
2022/11/11	3	191.00	2	197.00	189.50	1	22,085	0.00%
2022/11/10	5	191.80	3	190.33	185.00	2	21,815	0.01%
2022/11/09	10.1	196.80	8	197.94	195.00	2.1	21,644	0.01%
2022/11/08	7	210.14	6	208.75	203.00	1	21,457	0.00%
2022/11/07	15	210.57	1	210.00	208.00	14	21,297	0.07%
2022/11/04	3	212.30	3	210.67	217.00	0	20,999	0.00%
2022/11/03	7	205.02	7	205.07	212.50	0	20,765	0.00%
2022/11/02	3	199.00	3	200.33	200.50	0	20,781	0.00%
2022/11/01	9	203.50	9	202.39	202.00	0	20,920	0.00%
2022/10/31	11	206.68	10	208.10	205.50	1	20,907	0.00%
2022/10/28	2.1	201.32	3	201.33	207.00	-1	20,928	0.00%
2022/10/27	3	189.67	6	191.67	196.00	-3	20,654	-0.01%
2022/10/26	4	184.00	5	181.80	186.00	-1	20,510	0.00%
2022/10/25	5	181.60	4	183.63	182.50	1	20,514	0.00%
2022/10/24	5	185.80	3	186.50	185.00	2	20,460	0.01%
2022/10/21	4.1	189.77	3	192.67	183.50	1.1	20,432	0.01%
2022/10/20	3	195.67	3	195.83	200.50	0	20,179	0.00%
2022/10/18	1	203.50	1	205.00	205.00	0	20,078	0.00%
2022/10/17	12.1	199.72	13	198.58	205.00	-0.9	20,107	0.00%
2022/10/14	7	209.43	6	211.33	206.50	1	19,989	0.01%
2022/10/13	4	203.75	3.1	199.98	200.00	0.9	19,795	0.00%
2022/10/12	10	202.95	12	202.33	207.00	-2	19,691	-0.01%
2022/10/11	2.1	206.18	1	199.50	201.00	1.1	19,656	0.01%
2022/10/06	1	213.50	1	215.00	218.00	0	20,385	0.00%
2022/10/05	1.2	219.57	1	222.50	219.00	0.2	20,750	0.00%
2022/10/04	3	214.33	2	215.75	218.50	1	21,066	0.00%
2022/10/03	1.1	210.96	1	209.00	209.00	0.1	21,333	0.00%
2022/09/30	0.1	209.50	1	204.50	212.00	-0.9	21,793	0.00%
2022/09/29	3	206.17	3	208.00	206.50	0	22,711	0.00%
2022/09/28	6	209.08	6.7	207.34	205.50	-0.7	23,035	0.00%
2022/09/27	9	215.22	9	216.56	219.00	0	23,768	0.00%
2022/09/26	1	219.98	1	222.50	215.50	0	24,268	0.00%
2022/09/23	4	233.44	3	227.84	227.00	1	24,475	0.00%
2022/09/22	1	230.00	1	232.50	238.50	0	24,749	0.00%
2022/09/20	1	234.50	1	235.00	235.50	0	25,011	0.00%
2022/09/19	3	234.15	3	233.00	234.00	0	25,194	0.00%
2022/09/16	2.1	235.72	3	234.50	234.50	-1	25,504	0.00%
2022/09/15	17	243.15	16	243.84	240.00	1	26,060	0.00%
2022/09/14	2	242.25	1	241.00	242.50	1	26,125	0.00%
2022/09/13	3	242.83	5	246.90	248.50	-2	26,249	-0.01%
2022/09/12	14.2	245.98	13	243.65	237.50	1.2	26,185	0.00%
2022/09/08	7.3	238.23	7	236.64	240.50	0.3	26,324	0.00%
2022/09/07	1	229.00	3.1	229.80	228.50	-2.1	26,382	-0.01%
2022/09/06	0.1	235.50	1.2	234.98	232.50	-1.2	26,387	0.00%
2022/09/05	5.2	243.61	5.4	241.30	243.00	-0.2	26,468	0.00%
2022/09/02	5	241.50	6.1	240.54	242.00	-1.1	26,588	0.00%
2022/09/01	6.1	235.89	5	238.00	233.50	1.1	26,784	0.00%
2022/08/31	2	241.75	2	240.75	239.50	0	26,958	0.00%
2022/08/30	1.1	241.86	2	241.50	247.00	-0.9	26,980	0.00%
2022/08/29	0.2	240.67	0.1	235.00	240.50	0.1	27,013	0.00%
2022/08/26	16.1	243.91	15.3	240.93	240.00	0.8	27,221	0.00%
2022/08/25	11.2	246.10	11	243.73	244.00	0.2	27,195	0.00%
2022/08/24	12.1	242.46	12.3	245.78	241.00	-0.3	27,382	0.00%
2022/08/23	25.2	240.89	25.2	239.67	243.50	0	27,788	0.00%
2022/08/22	6.5	246.37	11.5	242.69	243.50	-5	28,218	-0.02%
2022/08/19	48	246.44	49	244.48	241.50	-1	28,532	0.00%
2022/08/18	15.5	226.27	18.6	229.06	238.00	-3.2	28,229	-0.01%
2022/08/17	7	216.14	6.6	217.30	216.50	0.4	28,012	0.00%
2022/08/16	5.2	216.97	8	216.94	217.00	-2.8	28,013	-0.01%
2022/08/15	10	206.60	11	206.82	211.50	-1	28,004	0.00%
2022/08/12	0	197.50	0.1	196.50	198.00	0	28,163	0.00%
2022/08/10	8	196.63	6.1	196.51	196.50	1.9	29,292	0.01%
2022/08/09	4.1	199.29	4.2	198.23	201.00	-0.1	29,733	0.00%
2022/08/08	15	200.80	15	198.64	205.00	0	29,733	0.00%
2022/08/05	12	194.42	14	193.18	195.00	-2	29,821	-0.01%
2022/08/04	8.1	183.74	17.1	183.67	188.00	-8.9	29,883	-0.03%
2022/08/03	1.2	180.26	0	0.00	181.00	1.2	30,183	0.00%
2022/08/02	1	182.53	1.3	184.08	186.00	-0.3	30,199	0.00%
2022/08/01	41	191.78	32.2	189.92	189.50	8.9	30,270	0.03%
2022/07/29	6	194.17	6	194.33	195.50	0	30,443	0.00%
2022/07/28	1.1	192.92	1	194.00	191.00	0.1	30,465	0.00%
2022/07/27	0	185.00	1	185.50	187.00	-1	30,360	0.00%
2022/07/26	1.1	187.04	3	187.00	186.50	-1.9	30,392	-0.01%
2022/07/25	0	0.00	1	188.00	185.50	-1	30,679	0.00%
2022/07/22	3.1	190.91	3.2	189.87	188.00	-0.1	30,740	0.00%
2022/07/21	1	185.50	1	184.50	186.00	0	30,751	0.00%
2022/07/20	2.1	183.55	3	182.83	180.50	-0.9	30,838	0.00%
2022/07/19	4	175.50	4	176.00	174.50	0	30,855	0.00%
2022/07/18	10	177.00	6	179.08	176.00	4	30,902	0.01%
2022/07/15	47	174.40	45	175.41	176.50	2	30,939	0.01%
2022/07/14	8	169.52	9	172.00	175.50	-1	30,749	0.00%
2022/07/13	22	171.86	21	171.40	166.00	1	30,353	0.00%
2022/07/12	17.1	167.38	19.2	164.21	168.50	-2.1	29,951	-0.01%
2022/07/11	13	169.81	14	168.00	166.50	-1	29,701	0.00%
2022/07/08	37.1	170.39	55	168.76	170.50	-17.9	29,604	-0.06%
2022/07/07	87.2	162.74	76	158.20	168.00	11.2	29,163	0.04%
2022/07/06	14	161.43	16	161.00	160.50	-2	28,192	-0.01%
2022/07/05	26	169.62	23	164.04	162.00	3	27,920	0.01%
2022/07/04	47	168.13	47	168.66	170.00	0	27,225	0.00%
2022/07/01	28.2	175.86	25.1	174.23	170.00	3.2	26,936	0.01%
2022/06/30	11	198.44	12.2	198.84	188.50	-1.1	26,824	0.00%
2022/06/29	6.1	204.21	10.1	206.08	209.00	-4	26,768	-0.01%
2022/06/28	1.1	203.14	4	205.13	205.00	-2.9	27,221	-0.01%
2022/06/27	13	203.19	11	202.91	204.00	2	27,511	0.01%
2022/06/24	2	196.73	2	197.00	196.00	0	27,640	0.00%
2022/06/23	16.1	195.54	16	196.65	197.00	0.1	27,833	0.00%
2022/06/22	10	193.35	8	190.00	188.50	2	28,270	0.01%
2022/06/21	11	192.50	11	193.13	199.00	0	28,926	0.00%
2022/06/20	0.1	200.20	0	0.00	192.50	0.1	29,007	0.00%
2022/06/17	40	197.16	39	198.55	204.50	1	29,177	0.00%
2022/06/16	4	210.50	2.1	202.41	201.00	1.9	28,823	0.01%
2022/06/15	9	205.22	8.2	206.81	203.50	0.9	29,010	0.00%
2022/06/14	22	205.18	21	205.86	211.00	1	29,119	0.00%
2022/06/13	17.2	211.65	16	213.94	208.50	1.2	28,965	0.00%
2022/06/10	22	215.34	23	213.61	219.00	-1	28,896	0.00%
2022/06/09	21.3	211.17	22.1	209.89	212.00	-0.8	28,690	0.00%
2022/06/08	13	202.38	13	203.77	206.50	0	28,613	0.00%
2022/06/07	15	199.17	14	198.93	200.50	1	28,659	0.00%
2022/06/06	1	211.37	2	201.00	202.50	-1	28,801	0.00%
2022/06/02	5	208.50	8	211.06	209.00	-3	28,755	-0.01%
2022/06/01	19	210.61	18.1	209.95	209.50	1	28,898	0.00%
2022/05/31	22	205.32	21.1	208.36	203.00	0.9	28,582	0.00%
2022/05/30	24.2	210.38	19	212.63	207.00	5.2	28,155	0.02%
2022/05/27	25.1	208.81	30.4	202.77	212.50	-5.3	27,660	-0.02%
2022/05/26	43.1	198.02	41	197.60	198.00	2.1	27,239	0.01%
2022/05/25	7	192.79	7.1	195.04	195.00	-0.1	28,257	0.00%
2022/05/24	8	193.69	8.1	193.78	191.00	0	28,262	0.00%
2022/05/23	24	197.87	22	199.39	194.50	2	28,328	0.01%
2022/05/20	13.2	200.24	14	200.21	200.50	-0.8	28,185	0.00%
2022/05/19	20.1	191.75	22.6	190.97	200.50	-2.5	27,834	-0.01%
2022/05/18	25.1	188.28	23	190.39	193.50	2.1	27,147	0.01%
2022/05/17	6	183.68	5.3	181.76	186.50	0.8	26,881	0.00%
2022/05/16	3	174.50	9.2	176.45	178.50	-6.2	26,522	-0.02%
2022/05/13	9.1	164.53	7.1	165.93	169.00	2.1	26,300	0.01%
2022/05/12	5	168.60	3	166.00	165.50	2	26,146	0.01%
2022/05/11	17	175.97	18	178.14	173.00	-1	26,127	0.00%
2022/05/10	7	171.70	7	168.36	173.00	0	26,129	0.00%
2022/05/09	7.1	171.56	9	171.17	170.00	-2	26,308	-0.01%
2022/05/06	4.2	166.75	3	167.33	172.50	1.2	26,350	0.00%
2022/05/05	2.1	171.70	2	171.50	173.50	0.1	26,415	0.00%
2022/05/04	4.1	169.01	5.2	169.20	167.00	-1.1	26,359	0.00%
2022/05/03	28	172.43	26	173.52	171.50	2	26,392	0.01%
2022/04/29	4	174.88	6.1	177.12	174.00	-2.1	26,523	-0.01%
2022/04/28	7.3	172.88	7	171.00	169.50	0.3	26,444	0.00%
2022/04/27	6.1	171.80	5	170.40	175.00	1.1	26,567	0.00%
2022/04/26	4	172.63	3	171.52	175.00	1	26,696	0.00%
2022/04/25	9	170.56	9.6	172.45	169.50	-0.6	26,938	0.00%
2022/04/22	9.2	182.69	9	179.61	180.50	0.2	26,942	0.00%
2022/04/21	6	184.75	3	185.50	185.00	3	27,071	0.01%
2022/04/20	7.1	182.57	6	182.75	179.00	1.1	27,297	0.00%
2022/04/19	1.1	176.55	1	178.50	177.00	0.1	27,306	0.00%
2022/04/18	1.1	167.51	2	175.50	169.50	-0.9	27,393	0.00%
2022/04/15	16.3	173.53	14	177.00	170.50	2.3	27,735	0.01%
2022/04/14	12.1	178.24	25	176.62	179.50	-12.9	28,304	-0.05%
2022/04/13	22.1	172.14	1	173.00	173.00	21.1	28,427	0.07%
2022/04/12	13	168.69	12	170.00	169.50	1	28,619	0.00%
2022/04/11	9.1	168.45	16.1	167.44	168.00	-7	28,722	-0.02%
2022/04/08	17	173.26	19.1	173.64	174.50	-2.1	28,998	-0.01%
2022/04/07	24	171.75	36.1	173.15	168.00	-12.1	28,841	-0.04%
2022/04/06	22.5	176.47	18	176.94	176.50	4.5	28,591	0.02%
2022/04/01	30	179.17	22	180.02	180.50	8	28,306	0.03%
2022/03/31	33.1	189.37	47	183.05	185.00	-13.9	28,140	-0.05%
2022/03/30	52	179.54	49	180.77	179.50	3	28,215	0.01%
2022/03/29	28	177.82	17	178.24	179.50	11	27,933	0.04%
2022/03/28	9.1	175.37	21	178.55	181.50	-11.9	27,650	-0.04%
2022/03/25	52	177.09	51	178.01	177.00	1	27,280	0.00%
2022/03/24	29	167.28	34.3	167.27	172.50	-5.3	26,557	-0.02%
2022/03/23	55	154.94	57	155.37	157.00	-2	25,865	-0.01%
2022/03/22	31	151.32	27.5	151.03	153.00	3.5	26,108	0.01%
2022/03/21	1	144.50	1.3	146.31	144.50	-0.3	25,879	0.00%
2022/03/18	12.3	144.77	16.5	144.33	145.50	-4.2	26,077	-0.02%
2022/03/17	6.2	136.98	19.1	137.32	140.00	-12.9	25,941	-0.05%
2022/03/16	0	0.00	3.1	130.16	130.00	-3.1	25,870	-0.01%
2022/03/15	12	128.96	8	128.44	126.50	4	26,235	0.02%
2022/03/14	10	135.00	13	135.58	136.00	-3	26,500	-0.01%
2022/03/11	2.1	129.72	2.2	131.77	132.00	-0.2	26,591	0.00%
2022/03/10	6.1	132.86	1	133.98	131.00	5	26,570	0.02%
2022/03/09	15.3	132.72	14.8	131.74	134.50	0.6	26,616	0.00%
2022/03/08	2.6	133.18	9	135.93	130.00	-6.5	26,447	-0.02%
2022/03/07	9.2	137.18	6.1	137.19	138.00	3.1	26,398	0.01%
2022/03/04	3.1	145.40	8.2	145.55	147.00	-5.1	26,573	-0.02%
2022/03/03	6	147.25	3.3	147.61	146.50	2.7	26,961	0.01%
2022/03/02	5	146.60	2	146.50	146.50	3	27,141	0.01%
2022/03/01	4	150.00	2	150.00	150.00	2	27,201	0.01%
2022/02/25	7.4	151.30	4.3	151.52	147.50	3.1	27,962	0.01%
2022/02/24	13.3	149.33	14	151.54	147.00	-0.7	26,920	0.00%
2022/02/23	12	151.71	14.2	152.08	152.50	-2.2	27,583	-0.01%
2022/02/22	8.1	145.88	7	147.00	146.00	1.1	28,880	0.00%
2022/02/21	9.5	149.21	9	147.56	149.00	0.5	28,897	0.00%
2022/02/18	2.1	146.52	2.3	146.07	146.00	-0.2	28,964	0.00%
2022/02/17	11.3	144.33	12.1	145.49	146.00	-0.8	28,875	0.00%
2022/02/16	9.3	141.25	10.1	140.62	140.50	-0.8	28,656	0.00%
2022/02/15	5.6	139.84	4	139.75	138.00	1.6	28,612	0.01%
2022/02/14	6	142.08	2.3	141.82	141.50	3.7	28,361	0.01%
2022/02/11	8.2	148.75	6.3	148.54	148.50	2	28,145	0.01%
2022/02/10	11.2	156.43	10	153.65	152.00	1.2	28,105	0.00%
2022/02/09	11	157.09	10	157.70	156.50	1	27,722	0.00%
2022/02/08	10.1	155.54	10	154.60	154.00	0.1	27,684	0.00%
2022/02/07	12.1	152.14	11	153.77	157.50	1.1	27,610	0.00%
2022/01/26	8.1	147.06	8.6	147.26	146.50	-0.5	27,338	0.00%
2022/01/25	10.1	151.56	10	149.80	147.50	0.1	27,662	0.00%
2022/01/24	20.4	151.22	26.2	151.90	154.50	-5.9	27,855	-0.02%
2022/01/21	6.1	154.26	9	152.89	153.00	-2.9	27,721	-0.01%
2022/01/20	26	156.75	26	154.94	155.50	0	27,787	0.00%
2022/01/19	29.1	157.73	28	158.66	160.00	1.1	27,546	0.00%
2022/01/18	12.2	157.03	13	155.85	157.50	-0.8	27,586	0.00%
2022/01/17	4	150.00	3	151.33	153.00	1	27,342	0.00%
2022/01/14	10.2	143.33	4.1	145.35	149.50	6.2	27,570	0.02%
2022/01/13	11	141.63	13.4	141.36	145.50	-2.4	27,268	-0.01%
2022/01/12	7.3	147.88	14	145.00	146.00	-6.8	26,742	-0.03%
2022/01/11	25	150.64	24.3	149.37	148.00	0.7	26,472	0.00%
2022/01/10	36.3	148.36	32	147.61	147.00	4.3	26,245	0.02%
2022/01/07	31.2	154.92	30.5	153.51	150.00	0.7	25,915	0.00%
2022/01/06	48	157.55	48.1	153.78	158.50	-0.1	25,141	0.00%
2022/01/05	24	156.60	23	155.02	152.00	1	24,830	0.00%
2022/01/04	10	156.30	9	156.39	156.50	1	24,805	0.00%
2022/01/03	15	158.50	20	156.85	155.00	-5	24,513	-0.02%
2021/12/30	1	145.00	5	148.30	151.00	-4	23,918	-0.02%
2021/12/29	0.1	147.00	2	147.25	146.00	-2	23,910	-0.01%
2021/12/28	0.3	148.50	0.1	148.50	148.50	0.2	24,017	0.00%
2021/12/27	27.2	147.71	24	148.29	146.50	3.2	23,982	0.01%
2021/12/24	55.2	148.52	53.3	148.53	148.00	1.9	23,720	0.01%
2021/12/23	21.3	142.01	24	141.83	142.50	-2.7	22,952	-0.01%
2021/12/22	10	136.50	12	137.96	138.00	-2	23,031	-0.01%
2021/12/21	32	136.33	34	136.21	136.50	-2	23,073	-0.01%
2021/12/20	41.2	140.08	36	139.68	134.00	5.2	23,026	0.02%
2021/12/17	14	141.18	13	142.88	143.00	1	23,008	0.00%
2021/12/16	37	142.38	39	140.09	143.00	-2	22,816	-0.01%
2021/12/15	21	134.50	20	134.65	135.00	1	22,129	0.00%
2021/12/14	38	132.68	38	133.41	135.00	0	21,914	0.00%
2021/12/13	18.1	136.39	187	136.32	135.00	-169	21,607	-0.78%	大賣/鉅額交易
2021/12/10	38	134.01	44	132.76	136.00	-6	21,243	-0.03%
2021/12/09	78.1	134.77	48	133.67	131.50	30.1	20,944	0.14%
2021/12/08	157.3	132.00	33	131.08	133.00	124.3	20,495	0.61%	大買/鉅額交易
2021/12/07	15	124.80	16	125.50	129.00	-1	20,086	0.00%
2021/12/06	20	121.83	20	122.20	123.00	0	19,850	0.00%
2021/12/03	13	123.92	6	122.67	127.00	7	19,809	0.04%
2021/12/02	5	122.80	153	118.90	118.00	-148	19,497	-0.76%	大賣/鉅額交易
2021/12/01	10	121.65	6.1	121.64	122.00	3.9	19,303	0.02%
2021/11/30	207.1	125.96	46	125.62	125.50	161.1	19,069	0.84%	大買/鉅額交易
2021/11/29	30	119.95	37	117.65	123.00	-7	18,690	-0.04%
2021/11/26	7	118.00	8	117.25	116.50	-1	18,253	-0.01%
2021/11/25	20	121.65	20	123.05	124.00	0	18,128	0.00%
2021/11/24	49	123.76	27	123.24	121.50	22	18,025	0.12%
2021/11/23	11	118.23	17	119.47	122.00	-6	17,380	-0.03%
2021/11/22	27	119.48	33	119.32	121.00	-6	17,102	-0.04%
2021/11/19	43	114.41	43	115.44	117.00	0	16,077	0.00%
2021/11/17	5	94.46	9	95.64	97.00	-4	14,477	-0.03%
2021/11/16	6	93.08	7	92.73	93.00	-1	14,555	-0.01%
2021/11/15	6	93.60	7.2	92.99	92.90	-1.2	14,594	-0.01%
2021/11/12	8	94.24	10	94.22	94.00	-2	14,618	-0.01%
2021/11/11	4	91.78	1	92.00	91.30	3	14,472	0.02%
2021/11/09	0	0.00	4	92.98	90.40	-4	14,599	-0.03%
2021/11/08	2	88.40	9	89.57	88.30	-7	14,387	-0.05%
2021/11/05	19.1	88.73	31	87.98	93.40	-11.9	14,490	-0.08%
2021/11/04	17.1	92.32	24	92.03	90.60	-6.9	14,242	-0.05%
2021/11/03	15	93.29	11	93.74	93.70	4	14,336	0.03%
2021/11/02	10	95.55	21	94.53	93.10	-11	14,258	-0.08%
2021/11/01	5	95.80	29	95.61	95.60	-24	13,772	-0.17%
2021/10/29	7	91.19	6	91.57	91.90	1	13,483	0.01%
2021/10/28	10	91.42	9	91.50	90.90	1	13,464	0.01%
2021/10/27	9	88.53	8	88.18	88.20	1	13,179	0.01%
2021/10/26	18	88.64	29.2	89.12	88.30	-11.2	13,181	-0.08%
2021/10/25	7	85.96	3	86.17	87.10	4	12,835	0.03%
2021/10/22	8	85.99	20.4	84.74	86.60	-12.4	12,899	-0.10%
2021/10/21	5	82.30	0	0.00	81.10	5	12,593	0.04%
2021/10/20	2	81.20	1	82.70	81.10	1	12,804	0.01%
2021/10/19	8.2	81.58	6	82.12	82.00	2.2	12,849	0.02%
2021/10/18	0	0.00	20	78.60	80.50	-20	12,887	-0.16%
2021/10/15	10	78.84	18	78.85	79.00	-8	13,101	-0.06%
2021/10/14	16	76.63	13	74.81	74.50	3	13,458	0.02%
2021/10/13	1	76.90	0	0.00	77.30	1	13,687	0.01%
2021/10/12	10	77.78	19.4	78.99	78.90	-9.4	13,570	-0.07%
2021/10/08	12	72.99	10	74.09	74.00	2	13,284	0.02%
2021/10/07	12	71.90	11	72.55	72.60	1	13,358	0.01%
2021/10/06	38	71.36	15	71.95	70.70	23	13,536	0.17%
2021/10/05	17	69.32	10	68.62	70.60	7	13,501	0.05%
2021/10/04	6	72.78	10	70.00	69.00	-4	13,401	-0.03%
2021/10/01	26.2	73.47	21	72.44	72.50	5.2	13,377	0.04%
2021/09/30	12	73.99	10	74.30	73.80	2	13,553	0.01%
2021/09/29	16.1	74.14	0	0.00	73.10	16.1	13,839	0.12%
2021/09/28	6	80.55	0	0.00	78.70	6	13,692	0.04%
2021/09/27	11.1	82.18	10	82.01	82.40	1.1	13,539	0.01%
2021/09/24	11	79.24	17	81.18	82.50	-6	13,495	-0.04%
2021/09/23	2	76.40	3	78.80	78.80	-1	13,274	-0.01%
2021/09/17	5	76.00	5	76.10	75.70	0	13,406	0.00%
2021/09/16	1	76.50	1	76.80	76.50	0	13,475	0.00%
2021/09/15	4	76.60	1	77.30	76.20	3	13,604	0.02%
2021/09/14	0	0.00	8	79.20	78.10	-8	13,889	-0.06%
2021/09/13	7	77.97	5	77.80	77.50	2	14,245	0.01%
2021/09/10	7	78.33	11	78.81	78.90	-4	14,266	-0.03%
2021/09/09	5	77.00	5	77.20	77.30	0	14,264	0.00%
2021/09/08	5	76.80	11	77.38	76.30	-6	14,439	-0.04%
2021/09/07	6	73.45	6	75.17	75.20	0	14,533	0.00%
2021/09/06	1	77.20	1	76.70	75.20	0	14,779	0.00%
2021/09/03	6	75.97	5	76.00	75.80	1	14,783	0.01%
2021/09/02	5.1	79.35	5	76.40	75.80	0.1	14,745	0.00%
2021/09/01	5	78.50	2	78.30	78.50	3	14,701	0.02%
2021/08/31	10	77.99	14	77.41	78.30	-4	14,683	-0.03%
2021/08/30	20	80.82	6	80.20	80.50	14	14,568	0.10%
2021/08/27	24	82.78	3	82.30	82.40	21	14,439	0.15%
2021/08/26	3	77.70	11	79.84	80.30	-8	14,087	-0.06%
2021/08/24	9	75.96	4	75.93	76.00	5	14,144	0.04%
2021/08/23	4	77.08	3	77.40	77.50	1	14,026	0.01%
2021/08/20	89	76.80	90	76.33	77.20	-1	13,897	-0.01%
2021/08/19	2	74.00	0	0.00	73.00	2	13,602	0.01%
2021/08/18	0	0.00	14	75.65	77.10	-14	13,620	-0.10%
2021/08/17	4	72.35	2	72.20	71.70	2	13,630	0.01%
2021/08/16	1	73.10	20	73.51	76.20	-19	13,559	-0.14%
2021/08/13	3	77.70	7	78.53	76.00	-4	13,425	-0.03%
2021/08/12	0	0.00	2	77.70	78.80	-2	13,651	-0.01%
2021/08/11	5	77.62	2	79.85	77.20	3	13,660	0.02%
2021/08/10	0	82.60	13	81.38	82.80	-13	13,480	-0.10%
2021/08/09	30	82.77	7	82.57	80.90	23	13,602	0.17%
2021/08/06	4	87.15	1	87.70	87.30	3	13,439	0.02%
2021/08/05	1	88.50	0	0.00	88.30	1	13,551	0.01%
2021/08/04	7	88.04	2	89.10	88.20	5	13,790	0.04%
2021/08/03	6	86.72	10	86.40	87.80	-4	13,794	-0.03%
2021/08/02	0	0.00	8	83.25	83.10	-8	13,646	-0.06%
2021/07/30	5	81.68	0	0.00	80.60	5	13,528	0.04%
2021/07/29	3	82.47	4	81.75	83.10	-1	13,469	-0.01%
2021/07/28	11	80.07	7	80.64	82.20	4	13,456	0.03%
2021/07/27	4	87.48	11	86.81	85.10	-7	13,395	-0.05%
2021/07/26	11	88.48	27	90.99	89.70	-16	13,392	-0.12%
2021/07/23	1	86.30	15	86.40	87.20	-14	13,495	-0.10%
2021/07/22	31	87.59	5	88.04	86.70	26	13,627	0.19%
2021/07/21	48	90.96	34	89.43	84.70	14	13,517	0.10%
2021/07/20	9	91.52	31	90.81	91.70	-22	13,586	-0.16%
2021/07/19	33	89.20	32	88.84	89.60	1	13,331	0.01%
2021/07/16	2	83.40	3	83.70	83.00	-1	13,088	-0.01%
2021/07/15	5	84.38	1	84.00	83.80	4	13,148	0.03%
2021/07/14	0	0.00	3	85.60	85.10	-3	13,153	-0.02%
2021/07/13	3	85.77	3	87.03	85.80	0	13,029	0.00%
2021/07/12	0	0.00	1	84.20	84.20	-1	12,905	-0.01%
2021/07/09	0	0.00	1	82.00	83.20	-1	12,932	-0.01%
2021/07/08	3	81.80	3	81.53	82.10	0	12,967	0.00%
2021/07/07	4	81.50	4	82.58	81.60	0	12,863	0.00%
2021/07/06	4.3	80.58	3	81.60	80.10	1.3	12,696	0.01%
2021/07/05	1	77.00	5	76.04	77.50	-4	12,519	-0.03%
2021/07/02	3	74.20	0	0.00	74.20	3	12,507	0.02%
2021/07/01	1	74.20	0	0.00	74.20	1	12,619	0.01%
2021/06/30	12	73.53	12	73.49	74.60	0	12,526	0.00%
2021/06/29	2	74.65	0	0.00	74.10	2	12,405	0.02%
2021/06/28	1	74.80	3	75.90	75.60	-2	12,425	-0.02%
2021/06/25	4	73.45	5	73.66	73.40	-1	12,329	-0.01%
2021/06/24	6	74.08	1.3	73.55	73.50	4.7	12,357	0.04%
2021/06/23	4	74.33	3.3	74.86	74.80	0.7	12,292	0.01%
2021/06/22	1	72.40	2	73.95	72.40	-1	12,022	-0.01%
2021/06/21	1	69.50	2	70.35	70.40	-1	11,687	-0.01%
2021/06/18	1	70.00	1	70.40	70.60	0	11,698	0.00%
2021/06/17	1	71.90	0	0.00	71.20	1	11,722	0.01%
2021/06/16	55	71.02	54	68.66	69.30	1	11,791	0.01%
2021/06/15	4	68.48	4	67.05	67.80	0	11,687	0.00%
2021/06/10	1	63.90	0	0.00	64.00	1	11,777	0.01%
2021/06/08	1	64.80	0	0.00	64.80	1	11,937	0.01%
2021/06/07	2	64.80	21	63.16	64.10	-19	11,934	-0.16%
2021/06/04	1	65.60	0	0.00	64.30	1	11,845	0.01%
2021/06/03	10	66.03	0	0.00	65.80	10	11,859	0.08%
2021/06/02	8	65.35	8	65.81	64.30	0	11,861	0.00%
2021/06/01	3.3	63.27	2	63.85	64.00	1.3	11,763	0.01%
2021/05/26	1	61.30	5	61.20	62.00	-4	11,829	-0.03%
2021/05/25	1	58.30	5	58.84	62.10	-4	11,766	-0.03%
2021/05/24	4	56.70	28	57.48	57.70	-24	11,779	-0.20%
2021/05/21	6	57.88	10	57.70	57.60	-4	11,816	-0.03%
2021/05/20	18	58.79	12	58.19	57.50	6	11,905	0.05%
2021/05/19	9	55.76	6	55.60	56.80	3	11,823	0.03%
2021/05/18	1	55.50	6	55.25	55.80	-5	12,099	-0.04%
2021/05/17	11	53.09	0	0.00	52.20	11	12,110	0.09%
2021/05/14	0	0.00	2	56.60	56.80	-2	11,978	-0.02%
2021/05/13	0	0.00	2	55.00	55.20	-2	11,918	-0.02%
2021/05/12	10	54.49	6	56.30	54.50	4	11,847	0.03%
2021/05/11	5	57.94	21	56.34	55.30	-16	11,750	-0.14%
2021/05/10	8	60.05	20	59.90	59.90	-12	12,020	-0.10%
2021/05/07	1	61.20	1	60.40	61.40	0	12,225	0.00%
2021/05/06	12	59.13	1	60.30	59.00	11	12,352	0.09%
2021/05/05	2	59.85	0	0.00	58.90	2	12,507	0.02%
2021/05/04	21	62.26	3	61.33	60.50	18	12,696	0.14%
2021/05/03	1	63.10	0	0.00	63.00	1	12,729	0.01%
2021/04/29	69.2	66.98	36	67.82	66.40	33.2	12,823	0.26%
2021/04/28	13	64.44	13	65.31	65.70	0	12,537	0.00%
2021/04/27	13	62.50	9	63.09	62.30	4	12,354	0.03%
2021/04/26	38	62.63	45	62.53	62.80	-7	12,303	-0.06%
2021/04/23	5	59.30	64	59.94	61.40	-59	11,914	-0.50%
2021/04/22	47	58.18	9	57.31	55.90	38	11,783	0.32%
2021/04/21	31	58.40	0	0.00	57.30	31	11,799	0.26%
2021/04/20	10	57.10	4.2	57.09	57.40	5.8	11,736	0.05%
2021/04/15	2	54.90	1	56.10	56.00	1	11,723	0.01%
2021/04/14	10	52.40	0	0.00	52.90	10	11,656	0.09%
2021/04/13	4	54.68	5	55.30	54.00	-1	11,682	-0.01%
2021/04/12	21	55.09	2	54.60	54.60	19	12,037	0.16%
2021/04/09	4	55.75	0	0.00	55.30	4	12,358	0.03%
2021/04/08	4	56.68	0	0.00	57.00	4	12,227	0.03%
2021/04/07	0	0.00	7	56.17	56.70	-7	12,186	-0.06%
2021/04/06	7	55.34	10	55.11	54.90	-3	12,081	-0.02%
2021/04/01	4	54.83	0	0.00	55.00	4	12,093	0.03%
2021/03/31	5	55.00	6	55.10	55.10	-1	12,061	-0.01%
2021/03/30	0	0.00	15	54.00	54.20	-15	12,004	-0.12%
2021/03/29	3.2	54.85	1	55.00	54.20	2.2	12,152	0.02%
2021/03/26	5	54.20	7	54.41	54.50	-2	12,295	-0.02%
2021/03/23	4	53.60	2	53.70	53.40	2	13,027	0.02%
2021/03/22	21	54.70	5	54.50	54.70	16	13,350	0.12%
2021/03/19	19	54.04	19	53.99	54.80	0	13,461	0.00%
2021/03/18	0	0.00	7	53.29	53.90	-7	13,316	-0.05%
2021/03/17	9	53.43	3	52.63	52.60	6	13,694	0.04%
2021/03/16	11	53.00	18	53.11	53.50	-7	13,719	-0.05%
2021/03/15	1	51.90	2	52.00	52.10	-1	13,566	-0.01%
2021/03/12	12	49.75	0	0.00	50.40	12	13,435	0.09%
2021/03/11	6	50.40	9	50.68	51.10	-3	13,364	-0.02%
2021/03/09	2	49.80	0	0.00	49.40	2	13,567	0.01%
2021/03/05	7	49.90	5	50.00	49.00	2	13,605	0.01%
2021/03/04	6	50.70	0	0.00	50.20	6	13,548	0.04%
2021/03/03	0	0.00	1	50.90	50.90	-1	13,466	-0.01%
2021/03/02	0	0.00	5	51.68	50.80	-5	13,458	-0.04%
2021/02/25	2	50.50	0	0.00	51.10	2	13,502	0.01%
2021/02/24	2	50.05	0	0.00	49.70	2	13,605	0.01%
2021/02/23	9	51.57	6	51.48	51.40	3	13,783	0.02%
2021/02/22	0	0.00	17	53.01	53.00	-17	13,846	-0.12%
2021/02/19	13	52.18	0	0.00	52.60	13	13,716	0.09%
2021/02/18	11	50.37	7	50.54	52.60	4	13,480	0.03%
2021/02/17	1	49.35	0	0.00	49.35	1	13,096	0.01%
2021/02/05	0	0.00	1	48.05	48.05	-1	12,921	-0.01%
2021/02/03	0	0.00	1	49.70	49.90	-1	12,713	-0.01%
2021/02/02	2	49.53	0	0.00	49.60	2	12,568	0.02%
2021/02/01	13	50.16	13	50.13	50.50	0	12,400	0.00%
2021/01/29	12	49.30	14	49.30	49.10	-2	11,970	-0.02%
2021/01/28	1	47.95	0	0.00	47.20	1	11,788	0.01%
2021/01/27	4	49.90	7	49.93	49.55	-3	11,599	-0.03%
2021/01/26	4	49.00	1.3	49.20	49.25	2.7	11,336	0.02%
2021/01/25	6	48.78	9	48.83	48.60	-3	11,053	-0.03%
2021/01/22	4	46.93	7	47.26	48.10	-3	10,747	-0.03%
2021/01/21	0	0.00	3	44.82	45.35	-3	10,434	-0.03%
2021/01/20	4	43.66	0	0.00	43.35	4	10,307	0.04%
2021/01/18	0	0.00	2	44.15	44.80	-2	10,163	-0.02%
2021/01/15	2	45.13	0	0.00	44.30	2	10,066	0.02%
2021/01/14	1	45.35	0	0.00	45.25	1	9,898	0.01%
2021/01/13	1	45.75	7	46.32	46.05	-6	9,753	-0.06%
2021/01/12	2	46.35	5	46.10	46.30	-3	9,641	-0.03%
2021/01/11	1	47.50	1	47.45	47.80	0	9,521	0.00%
2021/01/08	7	48.23	0	0.00	47.45	7	9,504	0.07%
2021/01/06	11	48.78	11	47.95	47.05	0	9,411	0.00%
2021/01/05	17	48.98	20	48.83	49.00	-3	9,338	-0.03%
2021/01/04	15	47.27	18	47.98	48.50	-3	8,979	-0.03%
2020/12/31	5	46.15	5	45.80	45.80	0	8,581	0.00%
2020/12/30	0	0.00	1	46.75	45.95	-1	8,502	-0.01%
2020/12/29	1	45.90	0	0.00	45.65	1	8,427	0.01%
2020/12/28	1	46.50	4	46.00	46.65	-3	8,355	-0.04%
2020/12/25	10	45.68	6	45.49	45.30	4	8,273	0.05%
2020/12/24	1	45.85	0	0.00	45.45	1	8,225	0.01%
2020/12/23	13	46.02	13	46.36	45.85	0	8,175	0.00%
2020/12/22	14	47.36	17	47.53	45.50	-3	8,084	-0.04%
2020/12/21	8	46.63	16	46.71	48.20	-8	7,859	-0.10%
2020/12/18	21	47.75	46	47.12	46.10	-25	7,645	-0.33%
2020/12/17	26	46.24	9	46.07	46.30	17	7,137	0.24%
2020/12/16	15	46.17	15	46.31	46.90	0	6,983	0.00%
2020/12/15	11	44.56	3	44.55	43.80	8	6,570	0.12%
2020/12/14	1	44.70	6	45.48	46.00	-5	6,367	-0.08%
2020/12/11	15	45.43	24	45.54	45.40	-9	6,225	-0.14%
2020/12/10	3	43.07	8	43.13	43.45	-5	5,707	-0.09%
2020/12/09	2	42.25	5	42.35	42.20	-3	5,573	-0.05%
2020/12/07	7	43.01	0	0.00	42.90	7	5,773	0.12%
2020/12/04	3	42.67	0	0.00	43.05	3	5,885	0.05%
2020/12/03	0	0.00	14	42.91	42.75	-14	5,731	-0.24%
2020/12/02	0	0.00	3	42.52	42.55	-3	5,636	-0.05%
2020/12/01	2	42.35	14	41.73	42.50	-12	5,581	-0.21%
2020/11/30	11	41.33	0	0.00	41.00	11	5,576	0.20%
2020/11/27	5	41.95	0	0.00	41.75	5	5,694	0.09%
2020/11/26	1	41.90	0	0.00	41.95	1	5,804	0.02%
2020/11/25	3	41.80	11	41.70	41.90	-8	5,880	-0.14%
2020/11/24	5	42.47	2	42.45	42.10	3	6,174	0.05%
2020/11/23	2	43.02	8	42.68	42.80	-6	6,054	-0.10%
2020/11/20	2	41.98	2	41.50	41.90	0	5,885	0.00%
2020/11/19	1	40.65	0	0.00	40.70	1	5,592	0.02%
2020/11/17	4	38.98	3	39.05	38.90	1	5,601	0.02%
2020/11/12	0	0.00	2	39.95	39.35	-2	6,406	-0.03%
2020/11/11	0	0.00	1	39.90	39.85	-1	6,551	-0.02%
2020/11/06	0	0.00	3	39.75	39.30	-3	7,464	-0.04%
2020/11/05	51	40.29	54	39.94	39.30	-3	7,547	-0.04%
2020/11/03	0	0.00	1	38.65	39.00	-1	7,663	-0.01%
2020/11/02	1	37.80	0	0.00	38.60	1	7,743	0.01%
2020/10/30	3	38.65	0	0.00	38.25	3	7,765	0.04%
2020/10/26	0	0.00	2	39.25	39.10	-2	7,938	-0.03%
2020/10/19	1	39.00	0	0.00	38.85	1	8,349	0.01%
2020/10/16	0	0.00	3	39.52	38.60	-3	8,510	-0.04%
2020/10/15	1	39.10	1	39.60	39.50	0	8,647	0.00%
2020/10/14	2	38.83	5	39.02	39.65	-3	8,656	-0.03%
2020/10/13	2	36.85	0	0.00	38.10	2	8,795	0.02%
2020/10/12	1	38.20	0	0.00	37.50	1	8,885	0.01%
2020/10/05	1	38.55	0	0.00	38.55	1	9,582	0.01%
2020/09/30	0	0.00	2	37.95	38.10	-2	9,882	-0.02%
2020/09/28	0	0.00	1	37.60	37.90	-1	10,155	-0.01%
2020/09/25	5	38.30	0	0.00	37.60	5	10,413	0.05%
2020/09/24	6	38.73	0	0.00	38.55	6	10,511	0.06%
2020/09/23	7	39.56	0	0.00	39.55	7	10,802	0.06%
2020/09/14	2	41.70	2	41.85	41.70	0	11,693	0.00%
2020/09/10	1	42.35	1	40.80	40.80	0	12,189	0.00%
2020/09/07	5	40.85	0	0.00	40.10	5	12,136	0.04%
2020/09/04	5	40.55	0	0.00	40.65	5	12,307	0.04%
2020/09/01	2	40.90	0	0.00	40.60	2	13,354	0.01%
2020/08/31	4	41.33	12	41.22	41.20	-8	13,354	-0.06%
2020/08/28	3	41.32	2	41.48	41.40	1	13,442	0.01%
2020/08/27	1	39.80	0	0.00	40.05	1	13,279	0.01%
2020/08/25	15	39.45	1	40.00	40.10	14	13,704	0.10%
2020/08/24	0	0.00	1	38.95	38.95	-1	13,789	-0.01%
2020/08/21	1	38.70	0	0.00	38.50	1	14,062	0.01%
2020/08/20	6	38.13	0	0.00	38.50	6	14,188	0.04%
2020/08/19	5	40.44	12	40.30	40.10	-7	14,272	-0.05%
2020/08/18	8	41.95	1	41.05	41.20	7	14,805	0.05%
2020/08/17	9	43.29	1	44.50	43.50	8	15,335	0.05%
2020/08/14	6	43.54	15	43.15	43.55	-9	15,665	-0.06%
2020/08/13	5	43.83	20	43.34	44.00	-15	16,035	-0.09%
2020/08/12	0	0.00	2	40.85	40.90	-2	15,663	-0.01%
2020/08/11	2	41.10	4	40.88	41.30	-2	15,714	-0.01%
2020/08/10	7	41.23	0	0.00	40.60	7	15,931	0.04%
2020/08/07	1	40.35	0	0.00	40.20	1	16,099	0.01%
2020/08/05	7	41.42	0	0.00	41.40	7	16,852	0.04%
2020/08/04	6	42.04	0	0.00	41.50	6	17,247	0.03%
2020/08/03	10	40.80	33	40.80	41.20	-23	17,674	-0.13%
2020/07/29	3	40.65	0	0.00	40.90	3	17,928	0.02%
2020/07/24	0	0.00	2	41.60	41.30	-2	17,873	-0.01%
2020/07/22	0	0.00	3	42.22	42.80	-3	18,107	-0.02%
2020/07/21	0	0.00	4	41.44	41.50	-4	17,986	-0.02%
2020/07/20	0	0.00	2	39.38	39.65	-2	17,840	-0.01%
2020/07/17	10	39.74	89	41.32	39.85	-79	17,837	-0.44%
2020/07/16	87	43.25	0	0.00	43.25	87	17,635	0.49%
2020/07/15	1	42.50	0	0.00	42.50	1	17,423	0.01%
2020/07/14	7	43.06	30	43.40	42.50	-23	17,379	-0.13%
2020/07/13	1	43.95	2	44.23	44.50	-1	17,295	-0.01%
2020/07/10	2	43.10	5	42.24	42.50	-3	17,133	-0.02%
2020/07/09	5	41.75	2	41.60	41.95	3	16,925	0.02%
2020/07/08	11	43.53	2	43.68	43.85	9	16,649	0.05%
2020/07/07	13	43.80	1	43.60	43.50	12	16,597	0.07%
2020/07/06	5	44.56	0	0.00	44.00	5	16,597	0.03%
2020/07/03	7	43.55	4	43.36	43.00	3	16,418	0.02%
2020/07/02	3	42.12	10	42.21	43.95	-7	16,271	-0.04%
2020/07/01	1	41.75	14	41.93	41.95	-13	15,947	-0.08%
2020/06/22	6	40.76	1	40.80	40.55	5	15,677	0.03%
2020/06/19	0	0.00	8	40.86	40.50	-8	15,803	-0.05%
2020/06/18	6	39.51	18	39.89	40.60	-12	15,511	-0.08%
2020/06/17	3	38.33	10	38.45	38.40	-7	15,081	-0.05%
2020/06/16	11	37.97	3	38.38	38.75	8	15,016	0.05%
2020/06/15	1	38.10	1	38.05	37.70	0	15,009	0.00%
2020/06/12	0	0.00	1	38.10	37.95	-1	14,993	-0.01%
2020/06/11	1	38.80	4	38.35	38.20	-3	14,908	-0.02%
2020/06/10	4	37.80	12	38.30	38.05	-8	14,791	-0.05%
2020/06/09	39	37.74	6	38.20	37.35	33	14,569	0.23%
2020/06/08	7	39.98	0	0.00	40.55	7	13,891	0.05%
2020/06/05	7	40.41	5	40.60	40.80	2	13,694	0.01%
2020/06/04	3	40.73	0	0.00	40.35	3	13,703	0.02%
2020/06/03	1	42.20	4	41.33	41.10	-3	13,553	-0.02%
2020/06/02	1	41.30	2	41.18	41.00	-1	13,320	-0.01%
2020/06/01	4	41.40	12	41.54	41.85	-8	13,121	-0.06%
2020/05/29	4	40.89	1	40.80	40.60	3	12,818	0.02%
2020/05/28	4	41.46	1	41.80	40.55	3	12,660	0.02%
2020/05/27	4	42.00	1	42.15	41.60	3	12,319	0.02%
2020/05/26	2	42.10	19	42.26	41.70	-17	12,135	-0.14%
2020/05/25	53	41.74	29	41.69	42.30	24	11,780	0.20%
2020/05/22	18	39.62	28	40.00	39.80	-10	11,043	-0.09%
2020/05/21	10	39.12	12	38.53	38.85	-2	10,233	-0.02%
2020/05/20	3	38.85	23	38.10	39.05	-20	9,765	-0.20%
2020/05/19	4	37.40	0	0.00	36.30	4	9,161	0.04%
2020/05/15	15	36.45	5.3	35.98	35.80	9.7	8,840	0.11%
2020/05/14	1	36.70	1	36.50	36.50	0	8,503	0.00%
2020/05/13	0	0.00	17	36.46	37.45	-17	8,158	-0.21%
2020/05/12	4	36.45	58	35.71	35.85	-54	7,777	-0.69%
2020/05/11	7	35.08	13	34.36	34.90	-6	7,351	-0.08%
2020/05/08	0	0.00	9	33.16	33.00	-9	6,940	-0.13%
2020/05/07	0	0.00	2	31.80	31.95	-2	6,412	-0.03%
2020/05/06	3	31.33	11	31.29	31.25	-8	6,293	-0.13%
2020/05/05	2	31.00	2	31.03	30.60	0	6,183	0.00%
2020/05/04	1	30.25	0	0.00	30.55	1	6,093	0.02%
2020/04/30	0	0.00	6	30.97	31.00	-6	6,073	-0.10%
2020/04/29	0	0.00	2	30.75	30.75	-2	6,055	-0.03%
2020/04/28	25	31.09	18	30.95	30.95	7	6,023	0.12%
2020/04/27	3	30.08	17	30.04	30.80	-14	5,969	-0.23%
2020/04/24	15	28.57	1	29.00	28.95	14	5,749	0.24%
2020/04/23	0	0.00	4	28.35	28.35	-4	5,699	-0.07%
2020/04/22	11	27.54	0	0.00	28.10	11	5,707	0.19%
2020/04/21	2	28.35	2	28.20	27.80	0	5,660	0.00%
2020/04/20	5	29.05	5	28.85	28.85	0	5,640	0.00%
2020/04/17	2	28.90	0	0.00	28.75	2	5,625	0.04%
2020/04/16	0	0.00	2	29.08	29.10	-2	5,528	-0.04%
2020/04/15	0	0.00	13	28.20	28.15	-13	5,394	-0.24%
2020/04/13	1	27.70	0	0.00	27.50	1	5,393	0.02%
2020/04/10	5	27.70	1	27.80	27.80	4	5,406	0.07%
2020/04/09	5	27.56	33	27.66	27.60	-28	5,419	-0.52%
2020/04/08	2	26.50	7	26.72	26.80	-5	5,307	-0.09%
2020/04/06	5	25.00	0	0.00	25.20	5	5,157	0.10%
2020/03/31	3	25.45	0	0.00	24.70	3	5,167	0.06%
2020/03/30	0	0.00	1	24.20	25.10	-1	5,085	-0.02%
2020/03/27	2	24.63	9	24.67	24.60	-7	4,988	-0.14%
2020/03/26	7	23.96	0	0.00	24.05	7	4,862	0.14%
2020/03/24	1	23.75	5	23.50	23.75	-4	4,530	-0.09%
2020/03/20	2	22.60	5	22.75	22.60	-3	4,426	-0.07%
2020/03/19	5	21.40	1	21.00	21.00	4	4,364	0.09%
2020/03/17	11	22.27	0	0.00	22.00	11	4,367	0.25%
2020/03/16	0	0.00	1	25.05	23.70	-1	4,396	-0.02%
2020/03/13	6	23.66	1	23.80	25.00	5	4,384	0.11%
2020/03/12	6	26.13	0	0.00	26.15	6	4,318	0.14%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	11	28.00	1	28.20	28.40	10	4,285	0.23%
2020/03/09	18	29.54	0	0.00	29.00	18	4,176	0.43%
2020/03/05	10	30.75	0	0.00	30.60	10	4,249	0.24%
2020/03/04	0	0.00	10	30.60	30.30	-10	4,292	-0.23%
2020/02/27	13	31.59	1	30.90	30.90	12	4,561	0.26%
2020/02/26	0	0.00	10	30.90	31.05	-10	4,704	-0.21%
2020/02/20	0	0.00	4	31.10	31.05	-4	5,187	-0.08%
2020/02/19	0	0.00	6	31.11	31.05	-6	5,182	-0.12%
2020/02/12	1	29.90	10	29.70	29.80	-9	5,426	-0.17%
2020/02/11	0	0.00	5	29.40	29.15	-5	5,723	-0.09%
2020/02/07	0	0.00	3	29.40	29.30	-3	5,834	-0.05%
2020/02/06	0	0.00	30	29.55	29.65	-30	6,091	-0.49%
2020/02/05	30	29.67	0	0.00	29.35	30	6,321	0.47%
2020/02/03	1	29.30	0	0.00	29.35	1	6,363	0.02%
2020/01/31	1	29.70	0	0.00	29.75	1	6,368	0.02%
2020/01/20	10	31.65	0	0.00	31.50	10	6,284	0.16%
2020/01/16	1	31.70	1	31.60	31.60	0	6,288	0.00%
2020/01/14	0	0.00	3	31.40	31.40	-3	6,372	-0.05%
2020/01/13	5	30.75	1	30.70	30.75	4	6,421	0.06%
2020/01/09	0.3	30.60	0	0.00	30.60	0.3	6,472	0.00%
2020/01/08	4	30.63	0	0.00	30.55	4	6,520	0.06%
2020/01/07	1	31.10	0	0.00	31.10	1	6,774	0.01%
2020/01/06	1	31.70	3	31.78	31.65	-2	7,065	-0.03%
2020/01/03	5	31.97	2	31.95	31.70	3	7,075	0.04%
2020/01/02	0	0.00	19	31.92	31.90	-19	7,116	-0.27%
2019/12/27	1	31.45	0	0.00	31.15	1	7,464	0.01%
2019/12/26	0	0.00	1	30.95	30.90	-1	7,462	-0.01%
2019/12/20	0	0.00	5	31.26	31.05	-5	7,472	-0.07%
2019/12/19	3	30.97	1	31.00	31.20	2	7,447	0.03%
2019/12/18	12	31.24	1	31.15	31.10	11	7,423	0.15%
2019/12/17	1	31.10	1	30.95	30.95	0	7,381	0.00%
2019/12/16	2	30.78	0	0.00	31.00	2	7,349	0.03%
2019/12/13	1	30.55	0	0.00	30.20	1	7,288	0.01%
2019/12/12	9	30.35	0	0.00	30.20	9	7,172	0.13%
2019/12/11	3	30.75	1	30.75	30.80	2	7,033	0.03%
2019/12/09	4	31.46	0	0.00	31.35	4	6,856	0.06%
2019/12/05	1	31.95	0	0.00	31.90	1	6,892	0.01%
2019/12/04	1	31.50	0	0.00	31.90	1	6,846	0.01%
2019/12/03	0	0.00	2	31.90	31.65	-2	6,889	-0.03%
2019/12/02	5	31.78	0	0.00	31.30	5	6,883	0.07%
2019/11/28	2	32.93	0	0.00	32.70	2	6,789	0.03%
2019/11/27	1	33.15	3	32.85	33.15	-2	6,741	-0.03%
2019/11/26	0	0.00	2	33.00	32.60	-2	6,676	-0.03%
2019/11/25	15	32.98	13	32.84	32.60	2	6,607	0.03%
2019/11/22	10	33.50	11	32.34	32.55	-1	6,450	-0.02%
2019/11/21	0	0.00	25	31.06	32.05	-25	6,166	-0.41%
2019/11/20	3	31.75	0	0.00	31.50	3	6,381	0.05%
2019/11/19	26	32.29	0	0.00	32.00	26	6,753	0.38%
2019/11/18	1	31.85	1	31.90	32.05	0	6,768	0.00%
2019/11/15	0	0.00	1	32.40	31.85	-1	6,786	-0.01%
2019/11/13	1	31.85	0	0.00	31.80	1	6,794	0.01%
2019/11/12	0	0.00	2	32.30	32.55	-2	6,786	-0.03%
2019/11/11	0	0.00	1	32.90	32.55	-1	6,729	-0.01%
2019/11/08	1	32.90	2	32.88	32.85	-1	6,584	-0.02%
2019/11/07	0	0.00	3	32.00	31.75	-3	6,266	-0.05%
2019/11/06	1	31.85	0	0.00	32.15	1	6,253	0.02%
2019/11/05	4	32.40	2	32.60	32.75	2	6,175	0.03%
2019/11/04	5	31.52	6	31.83	32.05	-1	5,941	-0.02%
2019/11/01	1	29.65	0	0.00	29.70	1	5,705	0.02%
2019/10/30	2	30.00	2	30.20	30.00	0	5,678	0.00%
2019/10/29	3	31.10	3	30.55	30.50	0	5,603	0.00%
2019/10/28	0	0.00	5	31.50	31.40	-5	5,531	-0.09%
2019/10/25	5	31.71	0	0.00	31.55	5	5,527	0.09%
2019/10/24	0	0.00	3	31.65	31.75	-3	5,522	-0.05%
2019/10/23	1	31.60	0	0.00	31.50	1	5,547	0.02%
2019/10/22	1	32.00	0	0.00	32.00	1	5,538	0.02%
2019/10/17	0	0.00	1	30.90	31.35	-1	5,366	-0.02%
2019/10/15	0	0.00	1	31.60	30.90	-1	5,293	-0.02%
2019/10/14	0	0.00	2	30.80	31.00	-2	5,017	-0.04%
2019/10/09	0	0.00	2	30.60	30.70	-2	4,732	-0.04%
2019/10/08	0	0.00	6	30.77	30.70	-6	4,734	-0.13%
2019/10/07	12	30.55	7	30.67	30.90	5	4,709	0.11%
2019/10/04	30	29.97	10	29.90	29.80	20	4,594	0.44%
2019/10/03	6	29.99	34	30.13	30.10	-28	4,570	-0.61%
2019/10/02	0	0.00	2	29.00	29.40	-2	4,302	-0.05%
2019/10/01	2	28.20	0	0.00	28.05	2	4,236	0.05%
2019/09/20	5	28.40	0	0.00	28.30	5	4,381	0.11%
2019/09/19	1	28.30	5	28.40	28.35	-4	4,363	-0.09%
2019/09/16	0	0.00	4	28.90	28.90	-4	4,514	-0.09%
2019/09/12	0	0.00	1	29.00	29.00	-1	4,640	-0.02%
2019/09/10	2	28.30	3	28.40	29.00	-1	4,647	-0.02%
2019/09/06	1	29.45	0	0.00	29.40	1	4,527	0.02%
2019/09/03	0	0.00	1	28.35	28.95	-1	4,617	-0.02%
2019/09/02	4	28.20	0	0.00	28.25	4	4,558	0.09%
2019/08/30	2	28.23	0	0.00	27.90	2	4,556	0.04%
2019/08/29	5	28.04	0	0.00	27.90	5	4,525	0.11%
2019/08/28	1	28.00	0	0.00	28.05	1	4,513	0.02%
2019/08/27	7	28.49	3	28.45	28.00	4	4,599	0.09%
2019/08/23	3	30.47	0	0.00	30.30	3	4,475	0.07%
2019/08/22	6	32.09	1	32.20	30.80	5	4,316	0.12%
2019/08/19	5	33.79	5	33.65	33.85	0	3,993	0.00%
2019/08/16	0	0.00	1	32.90	32.80	-1	4,127	-0.02%
2019/08/15	5	33.00	0	0.00	32.50	5	4,190	0.12%
2019/08/14	0	0.00	1	32.80	32.70	-1	4,184	-0.02%
2019/08/13	0	0.00	3	31.80	32.35	-3	4,226	-0.07%
2019/08/12	2	32.20	0	0.00	32.25	2	4,264	0.05%
2019/08/08	1	31.55	0	0.00	32.00	1	4,308	0.02%
2019/08/05	1	32.30	0	0.00	32.25	1	4,458	0.02%
2019/08/02	5	32.81	0	0.00	32.80	5	4,542	0.11%
2019/07/31	5	34.00	0	0.00	34.40	5	4,588	0.11%
2019/07/30	4	33.65	0	0.00	34.00	4	4,598	0.09%
2019/07/29	0	0.00	1	34.50	34.50	-1	4,631	-0.02%
2019/07/19	0	0.00	10	34.75	34.70	-10	4,859	-0.21%
2019/07/18	0	0.00	10	34.90	34.60	-10	4,903	-0.20%
2019/07/15	5	35.55	1	35.80	35.35	4	5,215	0.08%
2019/07/12	7	35.23	5	35.13	35.25	2	5,313	0.04%
2019/07/11	10	34.60	1	34.55	34.65	9	5,449	0.17%
2019/07/10	4	34.15	0	0.00	34.10	4	5,479	0.07%
2019/07/08	0	0.00	3	34.40	34.30	-3	5,725	-0.05%
2019/07/04	0	0.00	2	34.55	34.60	-2	6,265	-0.03%
2019/07/03	5	34.00	0	0.00	33.80	5	6,642	0.08%
2019/07/02	2	34.15	1	34.05	33.95	1	6,845	0.01%
2019/06/27	0	0.00	1	33.45	33.60	-1	7,033	-0.01%
2019/06/21	0	0.00	2	34.00	33.60	-2	7,380	-0.03%
2019/06/20	0	0.00	2	33.68	33.70	-2	7,327	-0.03%
2019/06/19	1	32.50	1	32.50	32.50	0	7,366	0.00%
2019/06/18	1	32.30	0	0.00	32.15	1	7,757	0.01%
2019/06/17	1	32.15	0	0.00	32.25	1	7,868	0.01%
2019/06/14	1	32.40	0	0.00	32.20	1	7,933	0.01%
2019/06/13	8	32.59	0	0.00	32.65	8	7,961	0.10%
2019/06/12	2	32.00	2	32.28	32.30	0	7,865	0.00%
2019/06/11	5	31.75	1	31.90	31.70	4	7,877	0.05%
2019/06/10	1	31.45	4	31.25	31.55	-3	8,020	-0.04%
2019/06/06	1	30.85	0	0.00	30.85	1	8,259	0.01%
2019/06/05	3	31.30	3	31.50	31.30	0	8,334	0.00%
2019/06/04	3	31.20	3	31.15	31.10	0	8,331	0.00%
2019/06/03	2	31.00	0	0.00	31.05	2	8,323	0.02%
2019/05/31	2	32.10	2	32.40	32.00	0	8,202	0.00%
2019/05/30	5	32.06	2	32.00	31.95	3	8,176	0.04%
2019/05/29	0	0.00	1	31.85	32.70	-1	8,135	-0.01%
2019/05/27	1	30.25	0	0.00	30.95	1	8,098	0.01%
2019/05/24	3	30.73	2	30.40	30.25	1	8,087	0.01%
2019/05/23	4	30.73	2	30.65	30.80	2	8,036	0.02%
2019/05/21	1	33.50	0	0.00	33.25	1	7,838	0.01%
2019/05/16	0	0.00	1	34.40	34.05	-1	7,855	-0.01%
2019/05/14	5	32.80	0	0.00	32.60	5	7,996	0.06%
2019/05/13	2	33.25	0	0.00	33.00	2	7,903	0.03%
2019/05/10	3	34.17	4	34.05	33.95	-1	7,912	-0.01%
2019/05/09	1	34.90	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.10	0	0.00	36.60	1	7,993	0.01%
2019/05/07	6	36.96	0	0.00	36.95	6	8,205	0.07%
2019/05/06	22	37.15	0	0.00	36.70	22	8,284	0.27%
2019/05/03	3	37.38	0	0.00	37.90	3	8,241	0.04%
2019/05/02	5	36.95	0	0.00	37.40	5	8,187	0.06%
2019/04/29	1	36.25	0	0.00	36.25	1	8,146	0.01%
2019/04/26	5	37.10	0	0.00	37.00	5	8,183	0.06%
2019/04/22	1	38.10	0	0.00	37.80	1	8,045	0.01%
2019/04/19	0	0.00	12	38.30	38.35	-12	8,029	-0.15%
2019/04/18	10	37.90	10	37.70	37.35	0	7,983	0.00%
2019/04/17	5	37.75	8	38.05	37.50	-3	7,919	-0.04%
2019/04/16	0	0.00	7	37.72	37.35	-7	7,788	-0.09%
2019/04/15	16	37.14	12	37.16	37.15	4	7,682	0.05%
2019/04/11	2	36.83	0	0.00	36.20	2	7,488	0.03%
2019/04/09	14	36.68	20	37.06	37.20	-6	6,956	-0.09%
2019/04/08	1	35.60	10	35.43	35.95	-9	6,570	-0.14%
2019/04/03	0	0.00	3	34.58	34.50	-3	6,398	-0.05%
2019/04/01	1	33.95	1	34.60	33.95	0	6,285	0.00%
2019/03/29	2	33.98	1	34.25	34.50	1	6,158	0.02%
2019/03/28	2	33.80	3	34.57	34.60	-1	6,093	-0.02%
2019/03/26	1	33.65	0	0.00	33.60	1	6,351	0.02%
2019/03/25	3	33.50	0	0.00	33.75	3	6,341	0.05%
2019/03/22	1	33.80	1	34.55	33.80	0	6,338	0.00%
2019/03/21	9	35.43	9	35.72	35.10	0	6,491	0.00%
2019/03/20	1	34.40	1	34.50	34.55	0	7,202	0.00%
2019/03/18	11	34.57	11	34.21	34.10	0	7,276	0.00%
2019/03/15	0	0.00	1	34.00	34.10	-1	7,280	-0.01%
2019/03/14	2	33.80	0	0.00	33.60	2	7,304	0.03%
2019/03/13	2	34.18	4	34.48	34.05	-2	7,331	-0.03%
2019/03/12	6	34.48	21	34.28	34.70	-15	7,213	-0.21%
2019/03/11	1	33.40	0	0.00	33.55	1	7,122	0.01%
2019/03/07	2	33.08	0	0.00	32.60	2	7,370	0.03%
2019/03/04	10	33.20	0	0.00	32.70	10	7,753	0.13%
2019/02/26	0	0.00	1	32.20	32.20	-1	8,037	-0.01%
2019/02/25	0	0.00	1	33.50	33.15	-1	8,041	-0.01%
2019/02/20	1	33.55	0	0.00	33.10	1	8,506	0.01%
2019/02/14	1	33.15	18	33.00	32.95	-17	9,148	-0.19%
2019/02/13	5	33.00	0	0.00	33.00	5	9,185	0.05%
2019/02/12	0	0.00	5	32.40	32.40	-5	9,372	-0.05%
2019/02/11	10	32.50	16	32.65	32.60	-6	9,569	-0.06%
2019/01/30	1	32.55	11	32.33	32.15	-10	9,556	-0.10%
2019/01/29	0	0.00	2	32.40	32.45	-2	9,548	-0.02%
2019/01/28	5	32.18	13.1	32.03	32.10	-8.1	9,420	-0.09%
2019/01/25	0	0.00	3	30.70	30.80	-3	9,325	-0.03%
2019/01/24	4	30.10	2	30.00	29.90	2	9,306	0.02%
2019/01/23	1	29.40	0	0.00	29.85	1	9,333	0.01%
2019/01/17	4	29.50	0	0.00	29.20	4	9,525	0.04%
2019/01/16	2	29.90	0	0.00	29.85	2	9,492	0.02%
2019/01/15	0	0.00	2	30.40	30.30	-2	9,452	-0.02%
2019/01/11	3	29.58	0	0.00	29.55	3	9,515	0.03%
2019/01/08	0	0.00	1	30.50	29.80	-1	9,483	-0.01%
2019/01/07	1	29.80	0	0.00	29.60	1	9,469	0.01%
2019/01/04	1	29.40	0	0.00	29.00	1	9,580	0.01%
2018/12/27	0	0.00	2	30.90	30.25	-2	9,932	-0.02%
2018/12/26	4	30.40	0	0.00	30.25	4	9,965	0.04%
2018/12/25	1	29.90	0	0.00	30.25	1	10,109	0.01%
2018/12/22	1	30.15	0	0.00	30.05	1	10,402	0.01%
2018/12/21	5	30.00	11	29.75	30.50	-6	10,443	-0.06%
2018/12/20	9	30.12	0	0.00	29.70	9	10,349	0.09%
2018/12/19	1	31.75	2	32.20	31.85	-1	10,170	-0.01%
2018/12/18	6	32.22	1	32.30	31.90	5	10,041	0.05%
2018/12/17	16	32.13	1	32.20	32.20	15	10,053	0.15%
2018/12/14	77	32.28	62	32.36	31.85	15	10,062	0.15%
2018/12/13	5	34.64	42	33.95	33.50	-37	9,881	-0.37%
2018/12/12	2	32.40	1	32.25	32.60	1	8,813	0.01%
2018/12/11	0	0.00	1	32.45	32.00	-1	8,820	-0.01%
2018/12/10	1	30.80	0	0.00	30.70	1	8,730	0.01%
2018/12/06	1	31.00	0	0.00	31.70	1	8,775	0.01%
2018/12/04	2	33.60	2	33.70	33.45	0	8,873	0.00%
2018/12/03	1	33.55	6	33.38	33.50	-5	8,805	-0.06%
2018/11/30	2	31.90	0	0.00	31.70	2	8,545	0.02%
2018/11/29	3	32.40	2	32.10	31.50	1	8,644	0.01%
2018/11/28	4	31.81	0	0.00	31.80	4	8,697	0.05%
2018/11/27	1	32.10	2	32.05	32.40	-1	8,626	-0.01%
2018/11/26	2	30.65	0	0.00	31.45	2	8,659	0.02%
2018/11/23	24	29.85	23	29.92	29.85	1	8,610	0.01%
2018/11/22	1	31.65	0	0.00	31.50	1	8,498	0.01%
2018/11/21	0	0.00	1	32.25	32.25	-1	8,561	-0.01%
2018/11/20	1	31.40	0	0.00	31.60	1	8,677	0.01%
2018/11/19	30	31.99	31	32.97	32.00	-1	8,643	-0.01%
2018/11/16	0	0.00	11	31.75	32.00	-11	8,521	-0.13%
2018/11/15	11	30.95	16	30.48	30.40	-5	8,445	-0.06%
2018/11/14	4	30.30	4	30.29	30.40	0	8,442	0.00%
2018/11/13	3	29.30	2	29.10	29.30	1	8,313	0.01%
2018/11/12	0	0.00	2	29.00	28.20	-2	8,185	-0.02%
2018/11/09	1	27.20	1	27.70	28.30	0	8,118	0.00%
2018/11/08	0	0.00	9	27.90	27.90	-9	8,008	-0.11%
2018/11/07	0	0.00	2	25.35	25.40	-2	7,820	-0.03%
2018/11/06	8	25.50	8	24.95	24.95	0	7,996	0.00%
2018/11/05	0	0.00	1	26.15	26.05	-1	8,003	-0.01%
2018/11/02	0	0.00	2	26.35	26.30	-2	8,026	-0.02%
2018/10/31	0	0.00	2	24.35	24.40	-2	7,903	-0.03%
2018/10/25	2	21.70	0	0.00	22.45	2	8,115	0.02%
2018/10/19	5	23.55	0	0.00	23.90	5	8,859	0.06%
2018/10/18	2	23.35	0	0.00	23.55	2	8,974	0.02%
2018/10/17	4	24.14	5	25.01	23.70	-1	8,998	-0.01%
2018/10/16	5	25.15	0	0.00	24.50	5	8,949	0.06%
2018/10/15	1	24.05	0	0.00	24.50	1	9,156	0.01%
2018/10/11	2	23.65	2	24.15	23.60	0	9,310	0.00%
2018/10/05	5	26.00	10	27.60	26.20	-5	9,945	-0.05%
2018/10/04	2	27.85	3	27.80	28.00	-1	10,587	-0.01%
2018/10/03	3	28.20	13	28.16	28.20	-10	11,209	-0.09%
2018/10/02	3	29.00	3	30.03	28.95	0	11,130	0.00%
2018/10/01	0	0.00	25	31.60	31.50	-25	10,872	-0.23%
2018/09/28	2	31.50	0	0.00	31.30	2	10,923	0.02%
2018/09/26	10	32.40	0	0.00	32.05	10	10,852	0.09%
2018/09/21	11	31.47	10	31.07	31.05	1	10,816	0.01%
2018/09/19	4	32.10	1	31.80	31.30	3	10,761	0.03%
2018/09/18	0.5	32.10	0	0.00	32.00	0.5	10,667	0.00%
2018/09/17	1	32.00	4	32.20	32.00	-3	10,634	-0.03%
2018/09/14	4	32.10	4	32.40	32.50	0	10,701	0.00%
2018/09/12	0	0.00	8	31.15	31.00	-8	10,627	-0.08%
2018/09/11	1	30.95	0	0.00	31.95	1	10,650	0.01%
2018/09/10	5	32.20	0	0.00	32.05	5	10,611	0.05%
2018/09/07	1	33.30	0	0.00	33.30	1	10,656	0.01%
2018/09/05	5	34.22	2	34.50	34.50	3	10,714	0.03%
2018/09/04	13	36.16	2	36.10	36.00	11	10,692	0.10%
2018/09/03	11	36.00	0	0.00	35.80	11	10,587	0.10%
2018/08/31	6	36.95	1	37.10	36.70	5	10,639	0.05%
2018/08/30	0	0.00	1	36.15	36.20	-1	10,625	-0.01%
2018/08/28	2	35.00	5	35.46	35.50	-3	10,829	-0.03%
2018/08/27	6	35.57	5	35.85	35.15	1	10,920	0.01%
2018/08/24	2	33.75	0	0.00	33.80	2	10,953	0.02%
2018/08/23	2	34.05	9	33.88	34.10	-7	10,966	-0.06%
2018/08/22	22	33.90	18	33.95	33.75	4	10,906	0.04%
2018/08/21	1	34.70	0	0.00	35.40	1	11,046	0.01%
2018/08/20	1.3	34.72	0	0.00	34.50	1.3	11,315	0.01%
2018/08/16	4	37.25	0	0.00	36.65	4	11,348	0.04%
2018/08/15	10	38.00	25	37.85	37.90	-15	11,589	-0.13%
2018/08/14	5	36.38	0	0.00	36.85	5	12,134	0.04%
2018/08/13	0	0.00	1	36.00	35.50	-1	12,287	-0.01%
2018/08/10	4	37.63	0	0.00	37.55	4	12,187	0.03%
2018/08/09	33	39.03	1	39.00	38.60	32	12,281	0.26%
2018/08/07	0	0.00	4	38.58	38.85	-4	12,422	-0.03%
2018/08/03	2	37.80	2	39.10	39.00	0	12,550	0.00%
2018/08/02	5	37.79	0	0.00	37.65	5	12,638	0.04%
2018/08/01	7	39.71	2	40.00	39.10	5	12,681	0.04%
2018/07/30	11	40.36	2	39.65	38.85	9	13,019	0.07%
2018/07/27	2	40.70	1	40.50	40.05	1	12,973	0.01%
2018/07/26	45	39.96	74	40.30	40.70	-29	12,803	-0.23%
2018/07/25	1	38.90	3	38.83	37.90	-2	12,359	-0.02%
2018/07/24	0	0.00	5	38.02	38.30	-5	12,307	-0.04%
2018/07/23	2	37.80	2	38.00	37.60	0	12,360	0.00%
2018/07/20	27	38.85	33	38.69	38.35	-6	12,460	-0.05%
2018/07/19	4	37.35	6	37.33	37.15	-2	12,298	-0.02%
2018/07/18	5	38.46	4	38.36	37.80	1	12,405	0.01%
2018/07/17	6	38.48	3	38.57	38.90	3	12,362	0.02%
2018/07/16	57	38.43	56	38.81	38.65	1	12,343	0.01%
2018/07/13	4	37.91	0	0.00	37.05	4	11,991	0.03%
2018/07/12	4	37.70	13	37.34	37.55	-9	11,975	-0.08%
2018/07/11	13	36.63	91	36.72	37.15	-78	11,380	-0.69%
2018/07/10	5	33.85	8	33.20	33.80	-3	10,879	-0.03%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/06	3.2	31.32	0	0.00	31.20	3.2	11,464	0.03%
2018/07/04	0.3	32.50	0	0.00	32.70	0.3	12,447	0.00%
2018/07/03	3	32.75	1	33.25	32.10	2	13,006	0.02%
2018/06/29	0.5	33.95	0	0.00	33.90	0.5	13,399	0.00%
2018/06/27	1	33.70	0	0.00	32.90	1	13,814	0.01%
2018/06/25	2	34.88	1	34.50	33.80	1	13,903	0.01%
2018/06/21	11	33.28	10	33.50	33.50	1	14,047	0.01%
2018/06/20	2	32.93	0	0.00	32.60	2	14,114	0.01%
2018/06/19	16	34.02	1	34.40	33.75	15	14,119	0.11%
2018/06/15	0	0.00	1	35.50	35.20	-1	14,158	-0.01%
2018/06/14	0	0.00	2	35.10	34.85	-2	14,071	-0.01%
2018/06/13	1	34.90	2	34.90	34.70	-1	14,041	-0.01%
2018/06/12	41	35.84	16	35.83	35.45	25	14,084	0.18%
2018/06/08	3	35.10	0	0.00	35.85	3	13,940	0.02%
2018/06/07	16	35.31	0	0.00	35.20	16	13,820	0.12%
2018/06/06	23.3	35.96	6	35.70	35.70	17.3	13,746	0.13%
2018/06/05	13	35.90	16	36.15	35.75	-3	13,586	-0.02%
2018/06/04	14	36.82	0	0.00	36.30	14	13,518	0.10%
2018/06/01	46	35.37	50	36.03	36.20	-4	13,373	-0.03%
2018/05/30	1	34.50	2	34.38	34.40	-1	13,214	-0.01%
2018/05/29	9	35.91	8	35.79	35.20	1	13,382	0.01%
2018/05/28	10	34.75	6	35.13	34.90	4	13,185	0.03%
2018/05/25	1	34.00	0	0.00	33.10	1	12,886	0.01%
2018/05/24	8	34.20	8	34.20	34.00	0	12,837	0.00%
2018/05/23	9	34.46	10	34.31	34.05	-1	12,805	-0.01%
2018/05/22	22	34.38	22	35.07	35.20	0	12,626	0.00%
2018/05/21	2	31.05	0	0.00	32.00	2	12,098	0.02%
2018/05/18	0	0.00	4	31.15	30.60	-4	11,960	-0.03%
2018/05/17	0	0.00	27	30.77	30.85	-27	11,992	-0.23%
2018/05/14	4	31.75	24	32.01	31.75	-20	12,428	-0.16%
2018/05/11	4	31.98	0	0.00	31.50	4	12,508	0.03%
2018/05/10	13	32.23	21	32.00	32.20	-8	12,735	-0.06%
2018/05/09	17	31.14	0	0.00	31.40	17	13,108	0.13%
2018/05/08	11	31.57	0	0.00	31.55	11	14,501	0.08%
2018/05/07	7	32.37	6	31.78	31.20	1	14,808	0.01%
2018/05/04	0	0.00	2	33.48	33.10	-2	14,713	-0.01%
2018/05/02	0	0.00	51	32.81	33.00	-51	14,712	-0.35%
2018/04/30	6	32.86	4	33.06	33.05	2	14,683	0.01%
2018/04/27	4	32.68	1	32.45	32.30	3	14,913	0.02%
2018/04/26	22	34.02	45	33.95	32.00	-23	15,227	-0.15%
2018/04/25	12	34.65	9	34.46	34.50	3	15,131	0.02%
2018/04/24	38	34.24	11	33.84	34.00	27	15,052	0.18%
2018/04/23	2	34.95	2	34.15	33.60	0	14,844	0.00%
2018/04/20	8	35.03	4	35.06	34.65	4	14,749	0.03%
2018/04/19	9	35.32	0	0.00	35.00	9	14,655	0.06%
2018/04/18	51	35.91	20	34.80	34.70	31	14,658	0.21%
2018/04/17	6	36.14	0	0.00	35.50	6	14,648	0.04%
2018/04/16	15	37.50	5	36.40	37.60	10	14,689	0.07%
2018/04/13	1	36.35	0	0.00	36.30	1	14,611	0.01%
2018/04/12	7	36.53	6	36.84	36.20	1	14,567	0.01%
2018/04/11	18	37.76	1	38.05	35.30	17	14,156	0.12%
2018/04/10	4	38.75	2	38.88	38.20	2	13,821	0.01%
2018/04/09	8	41.71	5	42.60	40.50	3	13,502	0.02%
2018/04/03	12	45.43	0	0.00	45.00	12	13,180	0.09%
2018/04/02	2	49.45	0	0.00	48.95	2	12,886	0.02%
2018/03/31	5	50.10	0	0.00	49.80	5	12,835	0.04%
2018/03/30	5	48.25	38	50.05	50.00	-33	12,756	-0.26%
2018/03/29	10	49.06	0	0.00	48.25	10	12,456	0.08%
2018/03/28	1	49.20	2	49.25	48.90	-1	12,459	-0.01%
2018/03/27	12	49.77	22	49.65	49.85	-10	12,570	-0.08%
2018/03/26	0	0.00	5	48.40	48.40	-5	12,396	-0.04%
2018/03/23	2	47.05	0	0.00	47.00	2	12,330	0.02%
2018/03/22	6	49.07	0	0.00	48.55	6	12,284	0.05%
2018/03/21	0	0.00	7	48.52	48.50	-7	12,226	-0.06%
2018/03/20	0	0.00	10	47.10	47.60	-10	12,144	-0.08%
2018/03/15	15	45.41	0	0.00	45.25	15	12,521	0.12%
2018/03/14	0	0.00	1	45.30	45.15	-1	12,655	-0.01%
2018/03/12	0	0.00	3	46.30	45.60	-3	13,218	-0.02%
2018/03/09	1	45.95	2	45.70	45.95	-1	13,279	-0.01%
2018/03/08	6	45.08	0	0.00	44.60	6	13,215	0.05%
2018/03/07	0	0.00	2	45.00	44.15	-2	13,213	-0.02%
2018/03/06	2	45.20	0	0.00	45.50	2	13,345	0.01%
2018/03/05	5	45.10	0	0.00	44.30	5	13,349	0.04%
2018/03/02	9	44.46	0	0.00	44.55	9	13,462	0.07%
2018/03/01	9	46.59	3	46.45	46.10	6	13,309	0.05%
2018/02/27	4	47.90	0	0.00	47.25	4	13,353	0.03%
2018/02/26	7	48.29	0	0.00	47.60	7	13,472	0.05%
2018/02/23	11	47.97	0	0.00	47.80	11	13,931	0.08%
2018/02/22	7	48.42	0	0.00	48.10	7	14,128	0.05%
2018/02/21	5	48.19	6	49.15	50.50	-1	14,260	-0.01%
2018/02/12	3	46.13	0	0.00	46.15	3	14,596	0.02%
2018/02/09	9	45.58	4	47.00	46.50	5	15,312	0.03%
2018/02/08	4	47.80	6	47.98	47.50	-2	16,522	-0.01%
2018/02/07	2	49.00	0	0.00	49.00	2	17,249	0.01%
2018/02/06	5	46.32	0	0.00	46.50	5	17,155	0.03%
2018/02/05	5	47.97	0	0.00	48.50	5	16,883	0.03%
2018/02/02	1	50.30	30	51.08	49.70	-29	16,783	-0.17%
2018/02/01	5	52.12	17	51.98	51.40	-12	16,594	-0.07%
2018/01/31	477	55.75	429	55.90	53.10	48	16,249	0.30%	大買/大賣/
2018/01/30	8	53.64	18	53.51	53.10	-10	14,707	-0.07%
2018/01/29	2	50.50	1	51.80	51.50	1	14,188	0.01%
2018/01/26	0	0.00	1	50.00	49.85	-1	14,070	-0.01%
2018/01/23	2	50.30	4	53.55	50.30	-2	14,143	-0.01%
2018/01/22	155	51.73	156.4	51.63	53.40	-1.4	13,899	-0.01%	大買/大賣/
2018/01/18	6	48.68	0	0.00	47.35	6	13,612	0.04%
2018/01/12	0	0.00	10	49.58	49.95	-10	13,983	-0.07%
2018/01/11	10	50.00	2	50.00	49.45	8	13,887	0.06%
2018/01/10	2	49.40	0	0.00	49.40	2	13,737	0.01%
2018/01/08	0	0.00	3	47.20	47.50	-3	13,458	-0.02%
2018/01/05	1	46.15	8	46.43	46.30	-7	13,568	-0.05%
2018/01/04	2	45.73	0	0.00	45.80	2	13,668	0.01%
2018/01/03	2	45.93	2	46.30	46.35	0	13,721	0.00%
2018/01/02	110	45.74	103	45.73	45.55	7	13,633	0.05%	大買/大賣/